KissMeData/249420/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	201800	1075204500	15860	15860	15860	15860	1165
3	20230901	201700	1075204500	15860	15860	15860	15860	0
4	20230901	201600	1075204500	15860	15860	15860	15860	0
5	20230901	201500	1075204500	15860	15860	15860	15860	0
6	20230901	201400	1075204500	15860	15860	15860	15860	0
7	20230901	201300	1075204500	15860	15860	15860	15860	0
8	20230901	201200	1075204500	15860	15860	15860	15860	0
9	20230901	201100	1075204500	15860	15860	15860	15860	0
10	20230901	201000	1075204500	15860	15860	15860	15860	0
11	20230901	200900	1075204500	15860	15860	15860	15860	0
12	20230901	200800	1075204500	15860	15860	15860	15860	0
13	20230901	200700	1075204500	15860	15860	15860	15860	0
14	20230901	200600	1075204500	15860	15860	15860	15860	0
15	20230901	200500	1075204500	15860	15860	15860	15860	0
16	20230901	200400	1075204500	15860	15860	15860	15860	0
17	20230901	200300	1075204500	15860	15860	15860	15860	0
18	20230901	200200	1075204500	15860	15860	15860	15860	0
19	20230901	200100	1075204500	15860	15860	15860	15860	0
20	20230901	200000	1075204500	15860	15860	15860	15860	0
21	20230901	195900	1075204500	15860	15860	15860	15860	0
22	20230901	195800	1075204500	15860	15860	15860	15860	0
23	20230901	195700	1075204500	15860	15860	15860	15860	0
24	20230901	195600	1075204500	15860	15860	15860	15860	0
25	20230901	195500	1075204500	15860	15860	15860	15860	0
26	20230901	195400	1075204500	15860	15860	15860	15860	0
27	20230901	195300	1075204500	15860	15860	15860	15860	0
28	20230901	195200	1075204500	15860	15860	15860	15860	0
29	20230901	195100	1075204500	15860	15860	15860	15860	0
30	20230901	195000	1075204500	15860	15860	15860	15860	0
31	20230901	194900	1075204500	15860	15860	15860	15860	0
32	20230901	194800	1075204500	15860	15860	15860	15860	1165
33	20230901	194700	1075204500	15860	15860	15860	15860	0
34	20230901	194600	1075204500	15860	15860	15860	15860	0
35	20230901	194500	1075204500	15860	15860	15860	15860	0
36	20230901	194400	1075204500	15860	15860	15860	15860	0
37	20230901	194300	1075204500	15860	15860	15860	15860	0
38	20230901	194200	1075204500	15860	15860	15860	15860	0
39	20230901	194100	1075204500	15860	15860	15860	15860	0
40	20230901	194000	1075204500	15860	15860	15860	15860	0
41	20230901	193900	1075204500	15860	15860	15860	15860	0
42	20230901	193800	1075204500	15860	15860	15860	15860	0
43	20230901	193700	1075204500	15860	15860	15860	15860	0
44	20230901	193600	1075204500	15860	15860	15860	15860	0
45	20230901	193500	1075204500	15860	15860	15860	15860	0
46	20230901	193400	1075204500	15860	15860	15860	15860	0
47	20230901	193300	1075204500	15860	15860	15860	15860	0
48	20230901	193200	1075204500	15860	15860	15860	15860	0
49	20230901	193100	1075204500	15860	15860	15860	15860	0
50	20230901	193000	1075204500	15860	15860	15860	15860	0
51	20230901	192900	1075204500	15860	15860	15860	15860	0
52	20230901	192800	1075204500	15860	15860	15860	15860	0
53	20230901	192700	1075204500	15860	15860	15860	15860	0
54	20230901	192600	1075204500	15860	15860	15860	15860	0
55	20230901	192500	1075204500	15860	15860	15860	15860	0
56	20230901	192400	1075204500	15860	15860	15860	15860	0
57	20230901	192300	1075204500	15860	15860	15860	15860	0
58	20230901	192200	1075204500	15860	15860	15860	15860	0
59	20230901	192100	1075204500	15860	15860	15860	15860	0
60	20230901	192000	1075204500	15860	15860	15860	15860	0
61	20230901	191900	1075204500	15860	15860	15860	15860	0
62	20230901	191800	1075204500	15860	15860	15860	15860	1165
63	20230901	191700	1075204500	15860	15860	15860	15860	0
64	20230901	191600	1075204500	15860	15860	15860	15860	0
65	20230901	191500	1075204500	15860	15860	15860	15860	0
66	20230901	191400	1075204500	15860	15860	15860	15860	0
67	20230901	191300	1075204500	15860	15860	15860	15860	0
68	20230901	191200	1075204500	15860	15860	15860	15860	0
69	20230901	191100	1075204500	15860	15860	15860	15860	0
70	20230901	191000	1075204500	15860	15860	15860	15860	0
71	20230901	190900	1075204500	15860	15860	15860	15860	0
72	20230901	190800	1075204500	15860	15860	15860	15860	0
73	20230901	190700	1075204500	15860	15860	15860	15860	0
74	20230901	190600	1075204500	15860	15860	15860	15860	0
75	20230901	190500	1075204500	15860	15860	15860	15860	0
76	20230901	190400	1075204500	15860	15860	15860	15860	0
77	20230901	190300	1075204500	15860	15860	15860	15860	0
78	20230901	190200	1075204500	15860	15860	15860	15860	0
79	20230901	190100	1075204500	15860	15860	15860	15860	0
80	20230901	190000	1075204500	15860	15860	15860	15860	0
81	20230901	185900	1075204500	15860	15860	15860	15860	0
82	20230901	185800	1075204500	15860	15860	15860	15860	0
83	20230901	185700	1075204500	15860	15860	15860	15860	0
84	20230901	185600	1075204500	15860	15860	15860	15860	0
85	20230901	185500	1075204500	15860	15860	15860	15860	0
86	20230901	185400	1075204500	15860	15860	15860	15860	0
87	20230901	185300	1075204500	15860	15860	15860	15860	0
88	20230901	185200	1075204500	15860	15860	15860	15860	0
89	20230901	185100	1075204500	15860	15860	15860	15860	0
90	20230901	185000	1075204500	15860	15860	15860	15860	0
91	20230901	184900	1075204500	15860	15860	15860	15860	0
92	20230901	184800	1075204500	15860	15860	15860	15860	1165
93	20230901	184700	1075204500	15860	15860	15860	15860	0
94	20230901	184600	1075204500	15860	15860	15860	15860	0
95	20230901	184500	1075204500	15860	15860	15860	15860	0
96	20230901	184400	1075204500	15860	15860	15860	15860	0
97	20230901	184300	1075204500	15860	15860	15860	15860	0
98	20230901	184200	1075204500	15860	15860	15860	15860	0
99	20230901	184100	1075204500	15860	15860	15860	15860	0
100	20230901	184000	1075204500	15860	15860	15860	15860	0
101	20230901	183900	1075204500	15860	15860	15860	15860	0
102	20230901	183800	1075204500	15860	15860	15860	15860	0
103	20230901	183700	1075204500	15860	15860	15860	15860	0
104	20230901	183600	1075204500	15860	15860	15860	15860	0
105	20230901	183500	1075204500	15860	15860	15860	15860	0
106	20230901	183400	1075204500	15860	15860	15860	15860	0
107	20230901	183300	1075204500	15860	15860	15860	15860	0
108	20230901	183200	1075204500	15860	15860	15860	15860	0
109	20230901	183100	1075204500	15860	15860	15860	15860	0
110	20230901	183000	1075204500	15860	15860	15860	15860	0
111	20230901	182900	1075204500	15860	15860	15860	15860	0
112	20230901	182800	1075204500	15860	15860	15860	15860	0
113	20230901	182700	1075204500	15860	15860	15860	15860	0
114	20230901	182600	1075204500	15860	15860	15860	15860	0
115	20230901	182500	1075204500	15860	15860	15860	15860	0
116	20230901	182400	1075204500	15860	15860	15860	15860	0
117	20230901	182300	1075204500	15860	15860	15860	15860	0
118	20230901	182200	1075204500	15860	15860	15860	15860	0
119	20230901	182100	1075204500	15860	15860	15860	15860	0
120	20230901	182000	1075204500	15860	15860	15860	15860	0
121	20230901	181900	1075204500	15860	15860	15860	15860	0
122	20230901	181800	1075204500	15860	15860	15860	15860	1165
123	20230901	181700	1075204500	15860	15860	15860	15860	0
124	20230901	181600	1075204500	15860	15860	15860	15860	0
125	20230901	181500	1075204500	15860	15860	15860	15860	0
126	20230901	181400	1075204500	15860	15860	15860	15860	0
127	20230901	181300	1075204500	15860	15860	15860	15860	0
128	20230901	181200	1075204500	15860	15860	15860	15860	0
129	20230901	181100	1075204500	15860	15860	15860	15860	0
130	20230901	181000	1075204500	15860	15860	15860	15860	0
131	20230901	180900	1075204500	15860	15860	15860	15860	0
132	20230901	180800	1075204500	15860	15860	15860	15860	0
133	20230901	180700	1075204500	15860	15860	15860	15860	0
134	20230901	180600	1075204500	15860	15860	15860	15860	0
135	20230901	180500	1075204500	15860	15860	15860	15860	0
136	20230901	180400	1075204500	15860	15860	15860	15860	0
137	20230901	180300	1075204500	15860	15860	15860	15860	0
138	20230901	180200	1075204500	15860	15860	15860	15860	0
139	20230901	180100	1075204500	15860	15860	15860	15860	0
140	20230901	180000	1075204500	15860	15860	15860	15860	0
141	20230901	175900	1075204500	15860	15860	15860	15860	0
142	20230901	175800	1075204500	15860	15860	15860	15860	0
143	20230901	175700	1075204500	15860	15860	15860	15860	0
144	20230901	175600	1075204500	15860	15860	15860	15860	0
145	20230901	175500	1075204500	15860	15860	15860	15860	0
146	20230901	175400	1075204500	15860	15860	15860	15860	0
147	20230901	175300	1075204500	15860	15860	15860	15860	0
148	20230901	175200	1075204500	15860	15860	15860	15860	0
149	20230901	175100	1075204500	15860	15860	15860	15860	0
150	20230901	175000	1075204500	15860	15860	15860	15860	0
151	20230901	174900	1075204500	15860	15860	15860	15860	0
152	20230901	174800	1075204500	15860	15860	15860	15860	1165
153	20230901	174700	1075204500	15860	15860	15860	15860	0
154	20230901	174600	1075204500	15860	15860	15860	15860	0
155	20230901	174500	1075204500	15860	15860	15860	15860	0
156	20230901	174400	1075204500	15860	15860	15860	15860	0
157	20230901	174300	1075204500	15860	15860	15860	15860	0
158	20230901	174200	1075204500	15860	15860	15860	15860	0
159	20230901	174100	1075204500	15860	15860	15860	15860	0
160	20230901	174000	1075204500	15860	15860	15860	15860	0
161	20230901	173900	1075204500	15860	15860	15860	15860	0
162	20230901	173800	1075204500	15860	15860	15860	15860	0
163	20230901	173700	1075204500	15860	15860	15860	15860	0
164	20230901	173600	1075204500	15860	15860	15860	15860	0
165	20230901	173500	1075204500	15860	15860	15860	15860	0
166	20230901	173400	1075204500	15860	15860	15860	15860	0
167	20230901	173300	1075204500	15860	15860	15860	15860	0
168	20230901	173200	1075204500	15860	15860	15860	15860	0
169	20230901	173100	1075204500	15860	15860	15860	15860	0
170	20230901	173000	1075204500	15860	15860	15860	15860	0
171	20230901	172900	1075204500	15860	15860	15860	15860	0
172	20230901	172800	1075204500	15860	15860	15860	15860	0
173	20230901	172700	1075204500	15860	15860	15860	15860	0
174	20230901	172600	1075204500	15860	15860	15860	15860	0
175	20230901	172500	1075204500	15860	15860	15860	15860	0
176	20230901	172400	1075204500	15860	15860	15860	15860	0
177	20230901	172300	1075204500	15860	15860	15860	15860	0
178	20230901	172200	1075204500	15860	15860	15860	15860	0
179	20230901	172100	1075204500	15860	15860	15860	15860	0
180	20230901	172000	1075204500	15860	15860	15860	15860	0
181	20230901	171900	1075204500	15860	15860	15860	15860	0
182	20230901	171800	1075204500	15860	15860	15860	15860	1165
183	20230901	171700	1075204500	15860	15860	15860	15860	0
184	20230901	171600	1075204500	15860	15860	15860	15860	0
185	20230901	171500	1075204500	15860	15860	15860	15860	0
186	20230901	171400	1075204500	15860	15860	15860	15860	0
187	20230901	171300	1075204500	15860	15860	15860	15860	0
188	20230901	171200	1075204500	15860	15860	15860	15860	0
189	20230901	171100	1075204500	15860	15860	15860	15860	0
190	20230901	171000	1075204500	15860	15860	15860	15860	0
191	20230901	170900	1075204500	15860	15860	15860	15860	0
192	20230901	170800	1075204500	15860	15860	15860	15860	0
193	20230901	170700	1075204500	15860	15860	15860	15860	0
194	20230901	170600	1075204500	15860	15860	15860	15860	0
195	20230901	170500	1075204500	15860	15860	15860	15860	0
196	20230901	170400	1075204500	15860	15860	15860	15860	0
197	20230901	170300	1075204500	15860	15860	15860	15860	0
198	20230901	170200	1075204500	15860	15860	15860	15860	0
199	20230901	170100	1075204500	15860	15860	15860	15860	0
200	20230901	170000	1075204500	15860	15860	15860	15860	0
201	20230901	165900	1075204500	15860	15860	15860	15860	0
202	20230901	165800	1075204500	15860	15860	15860	15860	0
203	20230901	165700	1075204500	15860	15860	15860	15860	0
204	20230901	165600	1075204500	15860	15860	15860	15860	0
205	20230901	165500	1075204500	15860	15860	15860	15860	0
206	20230901	165400	1075204500	15860	15860	15860	15860	0
207	20230901	165300	1075204500	15860	15860	15860	15860	0
208	20230901	165200	1075204500	15860	15860	15860	15860	0
209	20230901	165100	1075204500	15860	15860	15860	15860	0
210	20230901	165000	1075204500	15860	15860	15860	15860	0
211	20230901	164900	1075204500	15860	15860	15860	15860	0
212	20230901	164800	1075204500	15860	15860	15860	15860	1165
213	20230901	164700	1075204500	15860	15860	15860	15860	0
214	20230901	164600	1075204500	15860	15860	15860	15860	0
215	20230901	164500	1075204500	15860	15860	15860	15860	0
216	20230901	164400	1075204500	15860	15860	15860	15860	0
217	20230901	164300	1075204500	15860	15860	15860	15860	0
218	20230901	164200	1075204500	15860	15860	15860	15860	0
219	20230901	164100	1075204500	15860	15860	15860	15860	0
220	20230901	164000	1075204500	15860	15860	15860	15860	0
221	20230901	163900	1075204500	15860	15860	15860	15860	0
222	20230901	163800	1075204500	15860	15860	15860	15860	0
223	20230901	163700	1075204500	15860	15860	15860	15860	0
224	20230901	163600	1075204500	15860	15860	15860	15860	0
225	20230901	163500	1075204500	15860	15860	15860	15860	0
226	20230901	163400	1075204500	15860	15860	15860	15860	0
227	20230901	163300	1075204500	15860	15860	15860	15860	0
228	20230901	163200	1075204500	15860	15860	15860	15860	0
229	20230901	163100	1075204500	15860	15860	15860	15860	0
230	20230901	163000	1075204500	15860	15860	15860	15860	0
231	20230901	162900	1075204500	15860	15860	15860	15860	0
232	20230901	162800	1075204500	15860	15860	15860	15860	0
233	20230901	162700	1075204500	15860	15860	15860	15860	0
234	20230901	162600	1075204500	15860	15860	15860	15860	0
235	20230901	162500	1075204500	15860	15860	15860	15860	0
236	20230901	162400	1075204500	15860	15860	15860	15860	0
237	20230901	162300	1075204500	15860	15860	15860	15860	0
238	20230901	162200	1075204500	15860	15860	15860	15860	0
239	20230901	162100	1075204500	15860	15860	15860	15860	0
240	20230901	162000	1075204500	15860	15860	15860	15860	0
241	20230901	161900	1075204500	15860	15860	15860	15860	0
242	20230901	161800	1075204500	15860	15860	15860	15860	1165
243	20230901	161700	1075204500	15860	15860	15860	15860	0
244	20230901	161600	1075204500	15860	15860	15860	15860	0
245	20230901	161500	1075204500	15860	15860	15860	15860	0
246	20230901	161400	1075204500	15860	15860	15860	15860	0
247	20230901	161300	1075204500	15860	15860	15860	15860	0
248	20230901	161200	1075204500	15860	15860	15860	15860	0
249	20230901	161100	1075204500	15860	15860	15860	15860	0
250	20230901	161000	1075204500	15860	15860	15860	15860	0
251	20230901	160900	1075204500	15860	15860	15860	15860	0
252	20230901	160800	1075204500	15860	15860	15860	15860	0
253	20230901	160700	1075204500	15860	15860	15860	15860	0
254	20230901	160600	1075204500	15860	15860	15860	15860	0
255	20230901	160500	1075204500	15860	15860	15860	15860	0
256	20230901	160400	1075204500	15860	15860	15860	15860	0
257	20230901	160300	1075204500	15860	15860	15860	15860	0
258	20230901	160200	1075204500	15860	15860	15860	15860	0
259	20230901	160100	1075204500	15860	15860	15860	15860	0
260	20230901	160000	1075204500	15860	15860	15860	15860	0
261	20230901	155900	1075204500	15860	15860	15860	15860	0
262	20230901	155800	1075204500	15860	15860	15860	15860	0
263	20230901	155700	1075204500	15860	15860	15860	15860	0
264	20230901	155600	1075204500	15860	15860	15860	15860	0
265	20230901	155500	1075204500	15860	15860	15860	15860	0
266	20230901	155400	1075204500	15860	15860	15860	15860	0
267	20230901	155300	1075204500	15860	15860	15860	15860	0
268	20230901	155200	1075204500	15860	15860	15860	15860	0
269	20230901	155100	1075204500	15860	15860	15860	15860	0
270	20230901	155000	1075204500	15860	15860	15860	15860	0
271	20230901	154900	1075204500	15860	15860	15860	15860	0
272	20230901	154800	1075204500	15860	15860	15860	15860	1165
273	20230901	154700	1075204500	15860	15860	15860	15860	0
274	20230901	154600	1075204500	15860	15860	15860	15860	0
275	20230901	154500	1075204500	15860	15860	15860	15860	0
276	20230901	154400	1075204500	15860	15860	15860	15860	0
277	20230901	154300	1075204500	15860	15860	15860	15860	0
278	20230901	154200	1075204500	15860	15860	15860	15860	0
279	20230901	154100	1075204500	15860	15860	15860	15860	0
280	20230901	154000	1075204500	15860	15860	15860	15860	0
281	20230901	153900	1075204500	15860	15860	15860	15860	0
282	20230901	153800	1075204500	15860	15860	15860	15860	0
283	20230901	153700	1075204500	15860	15860	15860	15860	0
284	20230901	153600	1075204500	15860	15860	15860	15860	0
285	20230901	153500	1075204500	15860	15860	15860	15860	0
286	20230901	153400	1075204500	15860	15860	15860	15860	0
287	20230901	153300	1075204500	15860	15860	15860	15860	0
288	20230901	153200	1075204500	15860	15860	15860	15860	0
289	20230901	153100	1075204500	15860	15860	15860	15860	0
290	20230901	153000	1075204500	15860	15860	15860	15860	1165
291	20230901	152900	1056727600	15860	15860	15860	15860	0
292	20230901	152800	1056727600	15860	15860	15860	15860	0
293	20230901	152700	1056727600	15860	15860	15860	15860	0
294	20230901	152600	1056727600	15860	15860	15860	15860	0
295	20230901	152500	1056727600	15860	15860	15860	15860	0
296	20230901	152400	1056727600	15860	15860	15860	15860	0
297	20230901	152300	1056727600	15860	15860	15860	15860	0
298	20230901	152200	1056727600	15860	15860	15860	15860	0
299	20230901	152100	1056727600	15860	15860	15860	15860	0
300	20230901	152000	1056727600	15860	15860	15860	15860	0
301	20230901	151900	1056727600	15860	15870	15870	15860	77
302	20230901	151800	1055505710	15870	15880	15900	15870	1203
303	20230901	151700	1036402550	15900	15900	15900	15880	18
304	20230901	151600	1036116640	15900	15880	15900	15880	436
305	20230901	151500	1029190520	15880	15880	15880	15880	109
306	20230901	151400	1027459600	15880	15880	15880	15880	38
307	20230901	151300	1026856160	15880	15880	15880	15880	39
308	20230901	151200	1026236840	15870	15880	15880	15870	441
309	20230901	151100	1019234560	15880	15860	15880	15860	208
310	20230901	151000	1015933760	15860	15850	15860	15850	339
311	20230901	150900	1010558530	15850	15860	15860	15850	841
312	20230901	150800	997224430	15860	15870	15870	15860	83
313	20230901	150700	995908020	15860	15860	15860	15860	750
314	20230901	150600	984013020	15870	15860	15870	15860	79
315	20230901	150500	982760070	15860	15870	15870	15860	116
316	20230901	150400	980920150	15870	15870	15880	15870	128
317	20230901	150300	978888780	15880	15880	15880	15870	29
318	20230901	150200	978428270	15880	15870	15880	15870	23
319	20230901	150100	978063250	15880	15880	15880	15870	208
320	20230901	150000	974762220	15880	15880	15880	15880	104
321	20230901	145900	973110700	15880	15880	15880	15880	2
322	20230901	145800	973078940	15880	15880	15880	15880	13
323	20230901	145700	972872500	15880	15880	15880	15870	47
324	20230901	145600	972126480	15880	15880	15880	15880	38
325	20230901	145500	971523040	15880	15880	15880	15870	300
326	20230901	145400	966761980	15880	15870	15880	15870	95
327	20230901	145300	965254310	15860	15850	15870	15850	193
328	20230901	145200	962194320	15860	15860	15860	15860	0
329	20230901	145100	962194320	15860	15860	15860	15860	11
330	20230901	145000	962019860	15860	15860	15860	15850	126
331	20230901	144900	960022500	15860	15860	15860	15860	8
332	20230901	144800	959895620	15860	15860	15860	15860	18
333	20230901	144700	959610140	15860	15860	15860	15860	1
334	20230901	144600	959594280	15860	15860	15860	15860	192
335	20230901	144500	956549160	15870	15870	15870	15870	8
336	20230901	144400	956422200	15870	15870	15870	15870	1
337	20230901	144300	956406330	15880	15880	15880	15880	73
338	20230901	144200	955247090	15880	15880	15880	15870	228
339	20230901	144100	951628070	15880	15880	15880	15880	3
340	20230901	144000	951580430	15880	15880	15880	15880	15
341	20230901	143900	951342230	15880	15900	15900	15870	35
342	20230901	143800	950786550	15900	15890	15900	15880	91
343	20230901	143700	949340540	15890	15890	15890	15880	210
344	20230901	143600	946005650	15890	15890	15890	15890	6
345	20230901	143500	945910310	15890	15890	15890	15880	19
346	20230901	143400	945608530	15890	15890	15890	15890	3
347	20230901	143300	945560860	15890	15900	15900	15890	16
348	20230901	143200	945306590	15900	15900	15900	15860	179
349	20230901	143100	942465310	15900	15900	15900	15900	7
350	20230901	143000	942354010	15900	15900	15900	15880	82
351	20230901	142900	941051530	15900	15890	15900	15890	234
352	20230901	142800	937333230	15900	15900	15900	15900	7
353	20230901	142700	937221930	15910	15910	15910	15910	0
354	20230901	142600	937221930	15910	15910	15910	15910	0
355	20230901	142500	937221930	15910	15910	15910	15880	10
356	20230901	142400	937063010	15880	15910	15910	15880	407
357	20230901	142300	930599700	15910	15910	15910	15890	79
358	20230901	142200	929342830	15910	15910	15910	15910	5
359	20230901	142100	929263280	15910	15910	15910	15910	75
360	20230901	142000	928070030	15910	15910	15910	15890	8
361	20230901	141900	927942770	15910	15900	15910	15900	106
362	20230901	141800	926256690	15900	15900	15900	15900	6
363	20230901	141700	926161290	15900	15900	15900	15900	5
364	20230901	141600	926081790	15880	15880	15880	15880	17
365	20230901	141500	925811830	15880	15880	15880	15880	4
366	20230901	141400	925748310	15880	15880	15880	15860	245
367	20230901	141300	921860670	15880	15880	15880	15880	0
368	20230901	141200	921860670	15880	15880	15880	15870	33
369	20230901	141100	921336650	15880	15910	15910	15880	225
370	20230901	141000	917763620	15910	15910	15910	15910	0
371	20230901	140900	917763620	15910	15910	15910	15910	6
372	20230901	140800	917668160	15910	15910	15910	15910	26
373	20230901	140700	917254500	15910	15910	15910	15900	36
374	20230901	140600	916682040	15910	15910	15910	15910	7
375	20230901	140500	916570670	15910	15910	15910	15910	36
376	20230901	140400	915997910	15900	15910	15910	15900	14
377	20230901	140300	915775300	15910	15910	15910	15910	16
378	20230901	140200	915520740	15900	15910	15910	15900	91
379	20230901	140100	914073690	15910	15910	15910	15900	20
380	20230901	140000	913755650	15910	15910	15910	15900	19
381	20230901	135900	913453370	15910	15910	15910	15910	7
382	20230901	135800	913342000	15910	15910	15910	15910	5
383	20230901	135700	913262450	15910	15910	15910	15910	5
384	20230901	135600	913182900	15910	15910	15910	15910	73
385	20230901	135500	912021470	15920	15930	15930	15910	520
386	20230901	135400	903748000	15930	15920	15930	15910	93
387	20230901	135300	902268150	15920	15920	15920	15920	43
388	20230901	135200	901583590	15920	15920	15920	15910	63
389	20230901	135100	900581200	15920	15920	15920	15920	96
390	20230901	135000	899052880	15920	15920	15920	15920	6
391	20230901	134900	898957360	15920	15920	15920	15920	53
392	20230901	134800	898113600	15920	15900	15920	15900	43
393	20230901	134700	897429880	15900	15900	15900	15900	42
394	20230901	134600	896762080	15900	15900	15900	15900	21
395	20230901	134500	896428180	15900	15900	15900	15900	4
396	20230901	134400	896364580	15900	15900	15900	15900	11
397	20230901	134300	896189680	15900	15900	15900	15900	5
398	20230901	134200	896110180	15900	15900	15900	15900	2
399	20230901	134100	896078380	15900	15900	15900	15900	2
400	20230901	134000	896046580	15900	15900	15900	15900	2
401	20230901	133900	896014780	15900	15900	15900	15900	0
402	20230901	133800	896014780	15900	15900	15900	15900	2
403	20230901	133700	895982980	15900	15900	15900	15900	3
404	20230901	133600	895935280	15900	15880	15900	15880	52
405	20230901	133500	895108500	15900	15890	15900	15890	7
406	20230901	133400	894997260	15890	15890	15890	15890	4
407	20230901	133300	894933700	15900	15900	15900	15900	2
408	20230901	133200	894901900	15900	15900	15900	15900	10
409	20230901	133100	894742900	15900	15900	15900	15900	52
410	20230901	133000	893916100	15900	15910	15910	15900	2
411	20230901	132900	893884290	15910	15910	15910	15910	2
412	20230901	132800	893852470	15910	15910	15920	15910	192
413	20230901	132700	890797740	15920	15920	15920	15900	235
414	20230901	132600	887059140	15920	15920	15920	15900	55
415	20230901	132500	886184540	15920	15920	15920	15920	54
416	20230901	132400	885324860	15880	15920	15920	15880	528
417	20230901	132300	876940040	15920	15900	15920	15900	6
418	20230901	132200	876844600	15900	15900	15920	15900	90
419	20230901	132100	875413560	15900	15880	15900	15880	134
420	20230901	132000	873285180	15880	15880	15880	15880	0
421	20230901	131900	873285180	15880	15880	15880	15870	117
422	20230901	131800	871428320	15880	15880	15880	15880	18
423	20230901	131700	871142480	15880	15880	15880	15880	3
424	20230901	131600	871094840	15880	15880	15880	15870	76
425	20230901	131500	869888460	15880	15880	15880	15880	6
426	20230901	131400	869793180	15880	15870	15880	15870	105
427	20230901	131300	868126810	15870	15870	15870	15870	6
428	20230901	131200	868031590	15870	15870	15870	15870	7
429	20230901	131100	867920500	15870	15870	15870	15870	19
430	20230901	131000	867618970	15870	15870	15870	15860	40
431	20230901	130900	866984470	15870	15870	15870	15870	72
432	20230901	130800	865841830	15870	15870	15870	15870	13
433	20230901	130700	865635520	15870	15870	15870	15850	117
434	20230901	130600	863778870	15870	15860	15870	15850	1002
435	20230901	130500	847887940	15870	15870	15870	15870	15
436	20230901	130400	847649890	15870	15870	15870	15870	5
437	20230901	130300	847570540	15870	15870	15870	15870	23
438	20230901	130200	847205530	15870	15860	15870	15860	26
439	20230901	130100	846793160	15870	15870	15870	15870	0
440	20230901	130000	846793160	15870	15870	15870	15870	0
441	20230901	125900	846793160	15870	15870	15870	15870	4
442	20230901	125800	846729680	15870	15870	15870	15860	98
443	20230901	125700	845174720	15870	15870	15870	15860	190
444	20230901	125600	842161260	15870	15870	15870	15860	61
445	20230901	125500	841193690	15870	15870	15870	15870	50
446	20230901	125400	840400190	15870	15870	15870	15870	69
447	20230901	125300	839305160	15870	15870	15870	15870	16
448	20230901	125200	839051240	15870	15870	15870	15870	8
449	20230901	125100	838924280	15870	15870	15870	15870	34
450	20230901	125000	838384700	15870	15870	15870	15870	10
451	20230901	124900	838226000	15870	15870	15870	15860	25
452	20230901	124800	837829450	15870	15870	15870	15870	6
453	20230901	124700	837734230	15870	15860	15870	15860	57
454	20230901	124600	836830180	15860	15870	15870	15860	72
455	20230901	124500	835688040	15870	15880	15880	15870	53
456	20230901	124400	834846900	15880	15880	15880	15880	3
457	20230901	124300	834799260	15880	15880	15880	15880	0
458	20230901	124200	834799260	15880	15870	15880	15870	7
459	20230901	124100	834688110	15880	15880	15880	15880	3
460	20230901	124000	834640470	15880	15870	15880	15870	65
461	20230901	123900	833608770	15880	15880	15880	15870	66
462	20230901	123800	832561190	15880	15870	15880	15870	15
463	20230901	123700	832323100	15880	15880	15880	15880	5
464	20230901	123600	832243700	15880	15880	15880	15880	7
465	20230901	123500	832132540	15880	15880	15880	15880	6
466	20230901	123400	832037260	15870	15890	15890	15870	227
467	20230901	123300	828430510	15890	15890	15890	15870	16
468	20230901	123200	828176470	15890	15890	15890	15890	5
469	20230901	123100	828097020	15890	15890	15890	15890	5
470	20230901	123000	828017570	15890	15890	15890	15890	4
471	20230901	122900	827954010	15860	15860	15860	15850	379
472	20230901	122800	821946070	15860	15860	15860	15860	207
473	20230901	122700	818663050	15860	15860	15860	15860	636
474	20230901	122600	808576090	15860	15860	15860	15860	53
475	20230901	122500	807735510	15860	15860	15860	15860	4
476	20230901	122400	807672070	15860	15860	15860	15860	4
477	20230901	122300	807608630	15850	15860	15860	15850	104
478	20230901	122200	805960190	15860	15860	15860	15860	3
479	20230901	122100	805912610	15860	15860	15860	15860	5
480	20230901	122000	805833310	15860	15860	15860	15860	69
481	20230901	121900	804738970	15860	15860	15860	15860	132
482	20230901	121800	802645450	15850	15850	15860	15850	302
483	20230901	121700	797858730	15850	15850	15850	15850	11
484	20230901	121600	797684380	15850	15850	15850	15850	0
485	20230901	121500	797684380	15850	15850	15850	15850	108
486	20230901	121400	795972580	15850	15850	15850	15850	176
487	20230901	121300	793182980	15840	15850	15850	15840	7
488	20230901	121200	793072080	15850	15850	15850	15850	31
489	20230901	121100	792580730	15850	15850	15850	15850	216
490	20230901	121000	789157130	15850	15850	15850	15850	206
491	20230901	120900	785892030	15850	15840	15850	15840	3005
492	20230901	120800	738268530	15840	15840	15840	15840	1
493	20230901	120700	738252690	15840	15840	15840	15840	0
494	20230901	120600	738252690	15840	15840	15840	15840	1
495	20230901	120500	738236850	15840	15840	15840	15840	3
496	20230901	120400	738189330	15840	15840	15840	15840	4
497	20230901	120300	738125970	15840	15840	15840	15820	3
498	20230901	120200	738078470	15840	15810	15840	15810	13
499	20230901	120100	737872760	15840	15840	15840	15810	32
500	20230901	120000	737366220	15840	15840	15840	15830	57
501	20230901	115900	736463350	15840	15840	15840	15830	66
502	20230901	115800	735418480	15840	15840	15840	15830	10
503	20230901	115700	735260130	15840	15840	15840	15840	12
504	20230901	115600	735070050	15840	15840	15840	15840	89
505	20230901	115500	733660290	15850	15810	15850	15810	390
506	20230901	115400	727494350	15810	15810	15810	15810	517
507	20230901	115300	719320580	15820	15840	15840	15810	2074
508	20230901	115200	686512950	15850	15850	15850	15850	31
509	20230901	115100	686021600	15840	15840	15840	15840	7
510	20230901	115000	685910720	15840	15850	15860	15840	215
511	20230901	114900	682505060	15850	15850	15860	15850	116
512	20230901	114800	680666450	15850	15850	15850	15850	1
513	20230901	114700	680650600	15830	15830	15830	15830	40
514	20230901	114600	680017400	15830	15830	15830	15830	37
515	20230901	114500	679431690	15830	15820	15830	15820	512
516	20230901	114400	671331680	15830	15830	15830	15830	8
517	20230901	114300	671205040	15830	15850	15850	15830	517
518	20230901	114200	663018830	15850	15850	15850	15850	2
519	20230901	114100	662987130	15850	15850	15850	15850	23
520	20230901	114000	662622580	15850	15850	15850	15850	2
521	20230901	113900	662590880	15850	15860	15860	15850	241
522	20230901	113800	658770990	15860	15860	15860	15860	2
523	20230901	113700	658739270	15860	15860	15860	15860	0
524	20230901	113600	658739270	15860	15860	15860	15860	1
525	20230901	113500	658723410	15860	15860	15860	15860	0
526	20230901	113400	658723410	15860	15860	15860	15860	10
527	20230901	113300	658564810	15860	15850	15860	15850	4
528	20230901	113200	658501380	15860	15860	15860	15860	146
529	20230901	113100	656185820	15870	15870	15870	15870	0
530	20230901	113000	656185820	15870	15870	15870	15870	82
531	20230901	112900	654884480	15860	15860	15870	15860	165
532	20230901	112800	652267530	15860	15860	15860	15860	0
533	20230901	112700	652267530	15860	15850	15860	15850	179
534	20230901	112600	649428620	15840	15840	15840	15840	59
535	20230901	112500	648494060	15840	15840	15840	15840	97
536	20230901	112400	646957580	15830	15830	15830	15830	123
537	20230901	112300	645010490	15830	15830	15830	15830	19
538	20230901	112200	644709720	15830	15830	15830	15830	94
539	20230901	112100	643221700	15830	15830	15830	15820	642
540	20230901	112000	633059290	15830	15830	15830	15830	9
541	20230901	111900	632916820	15830	15830	15830	15830	18
542	20230901	111800	632631880	15840	15850	15850	15820	613
543	20230901	111700	622928170	15850	15860	15860	15850	177
544	20230901	111600	620122700	15840	15860	15860	15840	1685
545	20230901	111500	593425790	15850	15860	15860	15850	226
546	20230901	111400	589843490	15860	15850	15860	15850	12
547	20230901	111300	589653280	15850	15860	15860	15850	39
548	20230901	111200	589034950	15860	15860	15860	15860	6
549	20230901	111100	588939790	15860	15860	15860	15850	195
550	20230901	111000	585847930	15860	15860	15860	15840	420
551	20230901	110900	579193110	15860	15860	15860	15850	1822
552	20230901	110800	550307230	15860	15860	15870	15860	53
553	20230901	110700	549466560	15860	15860	15870	15860	261
554	20230901	110600	545327070	15860	15870	15870	15860	430
555	20230901	110500	538506870	15870	15860	15870	15860	435
556	20230901	110400	531607480	15860	15880	15900	15860	1969
557	20230901	110300	500357000	15900	15900	15900	15880	16
558	20230901	110200	500102800	15880	15880	15880	15870	155
559	20230901	110100	497641540	15880	15930	15930	15880	119
560	20230901	110000	495751730	15940	15880	15940	15880	1114
561	20230901	105900	478061350	15940	15940	15940	15890	298
562	20230901	105800	473325930	15950	15950	15950	15950	0
563	20230901	105700	473325930	15950	15910	15950	15890	2707
564	20230901	105600	430283220	15910	15910	15910	15910	10
565	20230901	105500	430124120	15910	15930	15930	15910	1053
566	20230901	105400	413369430	15930	15920	15930	15920	2
567	20230901	105300	413337580	15930	15930	15930	15930	10
568	20230901	105200	413178280	15920	15930	15930	15920	66
569	20230901	105100	412127400	15920	15920	15920	15910	150
570	20230901	105000	409739700	15930	15930	15930	15920	41
571	20230901	104900	409086870	15930	15930	15930	15930	0
572	20230901	104800	409086870	15930	15920	15930	15920	38
573	20230901	104700	408481900	15920	15920	15920	15920	421
574	20230901	104600	401779580	15920	15920	15920	15920	24
575	20230901	104500	401397500	15920	15930	15930	15920	66
576	20230901	104400	400346770	15950	15920	15950	15910	361
577	20230901	104300	394601190	15950	15920	15950	15920	2
578	20230901	104200	394569320	15950	15920	15950	15920	101
579	20230901	104100	392961370	15920	15920	15920	15920	61
580	20230901	104000	391990250	15950	15990	15990	15950	22
581	20230901	103900	391639230	15990	15990	15990	15990	3
582	20230901	103800	391591260	15950	15980	15990	15920	765
583	20230901	103700	379412170	15980	15980	15980	15980	34
584	20230901	103600	378868850	15980	15980	15980	15980	34
585	20230901	103500	378325530	15980	15980	15980	15980	1
586	20230901	103400	378309550	15990	15980	15990	15980	172
587	20230901	103300	375560970	15990	15990	15990	15990	22
588	20230901	103200	375209190	15990	15920	15990	15920	1060
589	20230901	103100	358270710	15920	15930	15930	15920	240
590	20230901	103000	354449890	15940	15930	15940	15920	530
591	20230901	102900	346011390	15930	15930	15930	15930	446
592	20230901	102800	338906610	15930	15930	15930	15930	6
593	20230901	102700	338811030	15930	15930	15930	15930	101
594	20230901	102600	337202100	15940	15940	15940	15930	193
595	20230901	102500	334127180	15940	15940	15940	15930	42
596	20230901	102400	333457720	15940	15940	15940	15940	17
597	20230901	102300	333186740	15950	15950	15950	15950	0
598	20230901	102200	333186740	15950	15940	15950	15940	60
599	20230901	102100	332230240	15950	15950	15950	15950	1
600	20230901	102000	332214290	15950	15950	15950	15950	149
601	20230901	101900	329837740	15950	15950	15950	15950	6
602	20230901	101800	329742040	15950	15960	15960	15950	7
603	20230901	101700	329630350	15950	15950	15950	15950	0
604	20230901	101600	329630350	15950	15950	15950	15950	0
605	20230901	101500	329630350	15950	15950	15950	15950	827
606	20230901	101400	316439700	15930	15930	15930	15930	160
607	20230901	101300	313890900	15930	15930	15930	15930	68
608	20230901	101200	312807660	15930	15930	15930	15920	81
609	20230901	101100	311517830	15930	15940	15940	15920	1030
610	20230901	101000	295112300	15940	15940	15940	15940	25
611	20230901	100900	294713800	15940	15940	15940	15940	17
612	20230901	100800	294442820	15940	15950	15950	15940	42
613	20230901	100700	293773320	15950	15950	15950	15950	129
614	20230901	100600	291715770	15950	15950	15950	15950	61
615	20230901	100500	290742820	15940	15950	15950	15940	54
616	20230901	100400	289881760	15950	15990	15990	15950	135
617	20230901	100300	287727790	15990	15990	15990	15990	0
618	20230901	100200	287727790	15990	15990	15990	15990	10
619	20230901	100100	287567890	15990	15960	15990	15960	91
620	20230901	100000	286115500	15990	15980	15990	15980	143
621	20230901	095900	283829710	15980	15980	15980	15980	0
622	20230901	095800	283829710	15980	15980	15980	15980	5
623	20230901	095700	283749810	15950	15950	15950	15950	20
624	20230901	095600	283430810	15950	15950	15950	15950	107
625	20230901	095500	281724160	15950	15950	15950	15950	0
626	20230901	095400	281724160	15950	15950	15950	15950	5
627	20230901	095300	281644410	15940	15940	15940	15940	4
628	20230901	095200	281580650	15940	15940	15940	15940	0
629	20230901	095100	281580650	15940	15940	15940	15940	0
630	20230901	095000	281580650	15940	15950	15950	15940	98
631	20230901	094900	280018070	15930	15950	15950	15930	100
632	20230901	094800	278424880	15950	15950	15950	15950	10
633	20230901	094700	278265380	15930	15930	15930	15930	0
634	20230901	094600	278265380	15930	15960	15960	15930	100
635	20230901	094500	276672030	16000	16000	16000	16000	6
636	20230901	094400	276576030	16000	16000	16000	16000	0
637	20230901	094300	276576030	16000	16000	16000	16000	3
638	20230901	094200	276528030	16000	16000	16000	16000	0
639	20230901	094100	276528030	16000	16000	16000	16000	6
640	20230901	094000	276432030	15920	15920	15920	15920	50
641	20230901	093900	275636030	15920	16000	16000	15920	243
642	20230901	093800	271749470	15920	15920	15920	15920	150
643	20230901	093700	269361470	15920	15920	15920	15920	82
644	20230901	093600	268056030	15920	15920	16000	15920	142
645	20230901	093500	265795150	15920	15920	15920	15920	8
646	20230901	093400	265667790	15890	15900	15900	15890	1010
647	20230901	093300	249618570	15900	15930	15930	15900	2313
648	20230901	093200	212833690	15930	15930	15990	15930	361
649	20230901	093100	207081580	15930	15930	15930	15930	71
650	20230901	093000	205950550	15930	15930	15930	15920	117
651	20230901	092900	204087740	15930	15930	15930	15930	514
652	20230901	092800	195899720	15930	15930	15930	15930	21
653	20230901	092700	195565190	15930	15930	15930	15930	33
654	20230901	092600	195039500	15920	15930	15930	15920	15
655	20230901	092500	194800650	15920	15950	15980	15920	1583
656	20230901	092400	169558250	15960	15970	15970	15950	313
657	20230901	092300	164561890	15980	15980	15980	15980	13
658	20230901	092200	164354150	15990	16010	16010	15960	2249
659	20230901	092100	128377410	16110	16110	16110	16110	1
660	20230901	092000	128361300	16120	16120	16120	16120	107
661	20230901	091900	126636460	16120	16150	16150	16010	192
662	20230901	091800	123541800	16160	16160	16160	16160	0
663	20230901	091700	123541800	16160	16000	16160	16000	1221
664	20230901	091600	103975340	16000	16000	16000	16000	250
665	20230901	091500	99975340	15970	16030	16030	15970	102
666	20230901	091400	98346340	15950	16030	16030	15950	417
667	20230901	091300	91693980	16020	15930	16020	15930	336
668	20230901	091200	86313890	15920	16020	16020	15920	85
669	20230901	091100	84960090	15890	15890	15890	15890	0
670	20230901	091000	84960090	15890	16020	16020	15890	713
671	20230901	090900	73610780	16020	16020	16020	16020	230
672	20230901	090800	69926180	15960	15960	15960	15960	492
673	20230901	090700	62073860	15960	15960	15960	15960	30
674	20230901	090600	61595060	15960	15980	15980	15960	37
675	20230901	090500	61003920	15980	15980	15980	15980	2002
676	20230901	090400	29011960	15980	15870	15980	15870	85
677	20230901	090300	27660810	15860	15900	15990	15860	604
678	20230901	090200	18068930	15900	15960	15960	15900	501
679	20230901	090100	10094230	15960	15990	15990	15960	130
680	20230901	090000	8016000	16000	16000	16000	16000	501