KissMeData/251120/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	202200	315060300	15090	15090	15090	15090	987
3	20230913	202100	315060300	15090	15090	15090	15090	0
4	20230913	202000	315060300	15090	15090	15090	15090	0
5	20230913	201900	315060300	15090	15090	15090	15090	0
6	20230913	201800	315060300	15090	15090	15090	15090	0
7	20230913	201700	315060300	15090	15090	15090	15090	0
8	20230913	201600	315060300	15090	15090	15090	15090	0
9	20230913	201500	315060300	15090	15090	15090	15090	0
10	20230913	201400	315060300	15090	15090	15090	15090	0
11	20230913	201300	315060300	15090	15090	15090	15090	0
12	20230913	201200	315060300	15090	15090	15090	15090	0
13	20230913	201100	315060300	15090	15090	15090	15090	0
14	20230913	201000	315060300	15090	15090	15090	15090	0
15	20230913	200900	315060300	15090	15090	15090	15090	0
16	20230913	200800	315060300	15090	15090	15090	15090	0
17	20230913	200700	315060300	15090	15090	15090	15090	0
18	20230913	200600	315060300	15090	15090	15090	15090	0
19	20230913	200500	315060300	15090	15090	15090	15090	0
20	20230913	200400	315060300	15090	15090	15090	15090	0
21	20230913	200300	315060300	15090	15090	15090	15090	0
22	20230913	200200	315060300	15090	15090	15090	15090	0
23	20230913	200100	315060300	15090	15090	15090	15090	0
24	20230913	200000	315060300	15090	15090	15090	15090	0
25	20230913	195900	315060300	15090	15090	15090	15090	0
26	20230913	195800	315060300	15090	15090	15090	15090	0
27	20230913	195700	315060300	15090	15090	15090	15090	0
28	20230913	195600	315060300	15090	15090	15090	15090	0
29	20230913	195500	315060300	15090	15090	15090	15090	0
30	20230913	195400	315060300	15090	15090	15090	15090	0
31	20230913	195300	315060300	15090	15090	15090	15090	0
32	20230913	195200	315060300	15090	15090	15090	15090	987
33	20230913	195100	315060300	15090	15090	15090	15090	0
34	20230913	195000	315060300	15090	15090	15090	15090	0
35	20230913	194900	315060300	15090	15090	15090	15090	0
36	20230913	194800	315060300	15090	15090	15090	15090	0
37	20230913	194700	315060300	15090	15090	15090	15090	0
38	20230913	194600	315060300	15090	15090	15090	15090	0
39	20230913	194500	315060300	15090	15090	15090	15090	0
40	20230913	194400	315060300	15090	15090	15090	15090	0
41	20230913	194300	315060300	15090	15090	15090	15090	0
42	20230913	194200	315060300	15090	15090	15090	15090	0
43	20230913	194100	315060300	15090	15090	15090	15090	0
44	20230913	194000	315060300	15090	15090	15090	15090	0
45	20230913	193900	315060300	15090	15090	15090	15090	0
46	20230913	193800	315060300	15090	15090	15090	15090	0
47	20230913	193700	315060300	15090	15090	15090	15090	0
48	20230913	193600	315060300	15090	15090	15090	15090	0
49	20230913	193500	315060300	15090	15090	15090	15090	0
50	20230913	193400	315060300	15090	15090	15090	15090	0
51	20230913	193300	315060300	15090	15090	15090	15090	0
52	20230913	193200	315060300	15090	15090	15090	15090	0
53	20230913	193100	315060300	15090	15090	15090	15090	0
54	20230913	193000	315060300	15090	15090	15090	15090	0
55	20230913	192900	315060300	15090	15090	15090	15090	0
56	20230913	192800	315060300	15090	15090	15090	15090	0
57	20230913	192700	315060300	15090	15090	15090	15090	0
58	20230913	192600	315060300	15090	15090	15090	15090	0
59	20230913	192500	315060300	15090	15090	15090	15090	0
60	20230913	192400	315060300	15090	15090	15090	15090	0
61	20230913	192300	315060300	15090	15090	15090	15090	0
62	20230913	192200	315060300	15090	15090	15090	15090	987
63	20230913	192100	315060300	15090	15090	15090	15090	0
64	20230913	192000	315060300	15090	15090	15090	15090	0
65	20230913	191900	315060300	15090	15090	15090	15090	0
66	20230913	191800	315060300	15090	15090	15090	15090	0
67	20230913	191700	315060300	15090	15090	15090	15090	0
68	20230913	191600	315060300	15090	15090	15090	15090	0
69	20230913	191500	315060300	15090	15090	15090	15090	0
70	20230913	191400	315060300	15090	15090	15090	15090	0
71	20230913	191300	315060300	15090	15090	15090	15090	0
72	20230913	191200	315060300	15090	15090	15090	15090	0
73	20230913	191100	315060300	15090	15090	15090	15090	0
74	20230913	191000	315060300	15090	15090	15090	15090	0
75	20230913	190900	315060300	15090	15090	15090	15090	0
76	20230913	190800	315060300	15090	15090	15090	15090	0
77	20230913	190700	315060300	15090	15090	15090	15090	0
78	20230913	190600	315060300	15090	15090	15090	15090	0
79	20230913	190500	315060300	15090	15090	15090	15090	0
80	20230913	190400	315060300	15090	15090	15090	15090	0
81	20230913	190300	315060300	15090	15090	15090	15090	0
82	20230913	190200	315060300	15090	15090	15090	15090	0
83	20230913	190100	315060300	15090	15090	15090	15090	0
84	20230913	190000	315060300	15090	15090	15090	15090	0
85	20230913	185900	315060300	15090	15090	15090	15090	0
86	20230913	185800	315060300	15090	15090	15090	15090	0
87	20230913	185700	315060300	15090	15090	15090	15090	0
88	20230913	185600	315060300	15090	15090	15090	15090	0
89	20230913	185500	315060300	15090	15090	15090	15090	0
90	20230913	185400	315060300	15090	15090	15090	15090	0
91	20230913	185300	315060300	15090	15090	15090	15090	0
92	20230913	185200	315060300	15090	15090	15090	15090	987
93	20230913	185100	315060300	15090	15090	15090	15090	0
94	20230913	185000	315060300	15090	15090	15090	15090	0
95	20230913	184900	315060300	15090	15090	15090	15090	0
96	20230913	184800	315060300	15090	15090	15090	15090	0
97	20230913	184700	315060300	15090	15090	15090	15090	0
98	20230913	184600	315060300	15090	15090	15090	15090	0
99	20230913	184500	315060300	15090	15090	15090	15090	0
100	20230913	184400	315060300	15090	15090	15090	15090	0
101	20230913	184300	315060300	15090	15090	15090	15090	0
102	20230913	184200	315060300	15090	15090	15090	15090	0
103	20230913	184100	315060300	15090	15090	15090	15090	0
104	20230913	184000	315060300	15090	15090	15090	15090	0
105	20230913	183900	315060300	15090	15090	15090	15090	0
106	20230913	183800	315060300	15090	15090	15090	15090	0
107	20230913	183700	315060300	15090	15090	15090	15090	0
108	20230913	183600	315060300	15090	15090	15090	15090	0
109	20230913	183500	315060300	15090	15090	15090	15090	0
110	20230913	183400	315060300	15090	15090	15090	15090	0
111	20230913	183300	315060300	15090	15090	15090	15090	0
112	20230913	183200	315060300	15090	15090	15090	15090	0
113	20230913	183100	315060300	15090	15090	15090	15090	0
114	20230913	183000	315060300	15090	15090	15090	15090	0
115	20230913	182900	315060300	15090	15090	15090	15090	0
116	20230913	182800	315060300	15090	15090	15090	15090	0
117	20230913	182700	315060300	15090	15090	15090	15090	0
118	20230913	182600	315060300	15090	15090	15090	15090	0
119	20230913	182500	315060300	15090	15090	15090	15090	0
120	20230913	182400	315060300	15090	15090	15090	15090	0
121	20230913	182300	315060300	15090	15090	15090	15090	0
122	20230913	182200	315060300	15090	15090	15090	15090	987
123	20230913	182100	315060300	15090	15090	15090	15090	0
124	20230913	182000	315060300	15090	15090	15090	15090	0
125	20230913	181900	315060300	15090	15090	15090	15090	0
126	20230913	181800	315060300	15090	15090	15090	15090	0
127	20230913	181700	315060300	15090	15090	15090	15090	0
128	20230913	181600	315060300	15090	15090	15090	15090	0
129	20230913	181500	315060300	15090	15090	15090	15090	0
130	20230913	181400	315060300	15090	15090	15090	15090	0
131	20230913	181300	315060300	15090	15090	15090	15090	0
132	20230913	181200	315060300	15090	15090	15090	15090	0
133	20230913	181100	315060300	15090	15090	15090	15090	0
134	20230913	181000	315060300	15090	15090	15090	15090	0
135	20230913	180900	315060300	15090	15090	15090	15090	0
136	20230913	180800	315060300	15090	15090	15090	15090	0
137	20230913	180700	315060300	15090	15090	15090	15090	0
138	20230913	180600	315060300	15090	15090	15090	15090	0
139	20230913	180500	315060300	15090	15090	15090	15090	0
140	20230913	180400	315060300	15090	15090	15090	15090	0
141	20230913	180300	315060300	15090	15090	15090	15090	0
142	20230913	180200	315060300	15090	15090	15090	15090	0
143	20230913	180100	315060300	15090	15090	15090	15090	0
144	20230913	180000	315060300	15090	15090	15090	15090	0
145	20230913	175900	315060300	15090	15090	15090	15090	0
146	20230913	175800	315060300	15090	15090	15090	15090	0
147	20230913	175700	315060300	15090	15090	15090	15090	0
148	20230913	175600	315060300	15090	15090	15090	15090	0
149	20230913	175500	315060300	15090	15090	15090	15090	0
150	20230913	175400	315060300	15090	15090	15090	15090	0
151	20230913	175300	315060300	15090	15090	15090	15090	0
152	20230913	175200	315060300	15090	15090	15090	15090	987
153	20230913	175100	315060300	15090	15090	15090	15090	0
154	20230913	175000	315060300	15090	15090	15090	15090	0
155	20230913	174900	315060300	15090	15090	15090	15090	0
156	20230913	174800	315060300	15090	15090	15090	15090	0
157	20230913	174700	315060300	15090	15090	15090	15090	0
158	20230913	174600	315060300	15090	15090	15090	15090	0
159	20230913	174500	315060300	15090	15090	15090	15090	0
160	20230913	174400	315060300	15090	15090	15090	15090	0
161	20230913	174300	315060300	15090	15090	15090	15090	0
162	20230913	174200	315060300	15090	15090	15090	15090	0
163	20230913	174100	315060300	15090	15090	15090	15090	0
164	20230913	174000	315060300	15090	15090	15090	15090	0
165	20230913	173900	315060300	15090	15090	15090	15090	0
166	20230913	173800	315060300	15090	15090	15090	15090	0
167	20230913	173700	315060300	15090	15090	15090	15090	0
168	20230913	173600	315060300	15090	15090	15090	15090	0
169	20230913	173500	315060300	15090	15090	15090	15090	0
170	20230913	173400	315060300	15090	15090	15090	15090	0
171	20230913	173300	315060300	15090	15090	15090	15090	0
172	20230913	173200	315060300	15090	15090	15090	15090	0
173	20230913	173100	315060300	15090	15090	15090	15090	0
174	20230913	173000	315060300	15090	15090	15090	15090	0
175	20230913	172900	315060300	15090	15090	15090	15090	0
176	20230913	172800	315060300	15090	15090	15090	15090	0
177	20230913	172700	315060300	15090	15090	15090	15090	0
178	20230913	172600	315060300	15090	15090	15090	15090	0
179	20230913	172500	315060300	15090	15090	15090	15090	0
180	20230913	172400	315060300	15090	15090	15090	15090	0
181	20230913	172300	315060300	15090	15090	15090	15090	0
182	20230913	172200	315060300	15090	15090	15090	15090	987
183	20230913	172100	315060300	15090	15090	15090	15090	0
184	20230913	172000	315060300	15090	15090	15090	15090	0
185	20230913	171900	315060300	15090	15090	15090	15090	0
186	20230913	171800	315060300	15090	15090	15090	15090	0
187	20230913	171700	315060300	15090	15090	15090	15090	0
188	20230913	171600	315060300	15090	15090	15090	15090	0
189	20230913	171500	315060300	15090	15090	15090	15090	0
190	20230913	171400	315060300	15090	15090	15090	15090	0
191	20230913	171300	315060300	15090	15090	15090	15090	0
192	20230913	171200	315060300	15090	15090	15090	15090	0
193	20230913	171100	315060300	15090	15090	15090	15090	0
194	20230913	171000	315060300	15090	15090	15090	15090	0
195	20230913	170900	315060300	15090	15090	15090	15090	0
196	20230913	170800	315060300	15090	15090	15090	15090	0
197	20230913	170700	315060300	15090	15090	15090	15090	0
198	20230913	170600	315060300	15090	15090	15090	15090	0
199	20230913	170500	315060300	15090	15090	15090	15090	0
200	20230913	170400	315060300	15090	15090	15090	15090	0
201	20230913	170300	315060300	15090	15090	15090	15090	0
202	20230913	170200	315060300	15090	15090	15090	15090	0
203	20230913	170100	315060300	15090	15090	15090	15090	0
204	20230913	170000	315060300	15090	15090	15090	15090	0
205	20230913	165900	315060300	15090	15090	15090	15090	0
206	20230913	165800	315060300	15090	15090	15090	15090	0
207	20230913	165700	315060300	15090	15090	15090	15090	0
208	20230913	165600	315060300	15090	15090	15090	15090	0
209	20230913	165500	315060300	15090	15090	15090	15090	0
210	20230913	165400	315060300	15090	15090	15090	15090	0
211	20230913	165300	315060300	15090	15090	15090	15090	0
212	20230913	165200	315060300	15090	15090	15090	15090	987
213	20230913	165100	315060300	15090	15090	15090	15090	0
214	20230913	165000	315060300	15090	15090	15090	15090	0
215	20230913	164900	315060300	15090	15090	15090	15090	0
216	20230913	164800	315060300	15090	15090	15090	15090	0
217	20230913	164700	315060300	15090	15090	15090	15090	0
218	20230913	164600	315060300	15090	15090	15090	15090	0
219	20230913	164500	315060300	15090	15090	15090	15090	0
220	20230913	164400	315060300	15090	15090	15090	15090	0
221	20230913	164300	315060300	15090	15090	15090	15090	0
222	20230913	164200	315060300	15090	15090	15090	15090	0
223	20230913	164100	315060300	15090	15090	15090	15090	0
224	20230913	164000	315060300	15090	15090	15090	15090	0
225	20230913	163900	315060300	15090	15090	15090	15090	0
226	20230913	163800	315060300	15090	15090	15090	15090	0
227	20230913	163700	315060300	15090	15090	15090	15090	0
228	20230913	163600	315060300	15090	15090	15090	15090	0
229	20230913	163500	315060300	15090	15090	15090	15090	0
230	20230913	163400	315060300	15090	15090	15090	15090	0
231	20230913	163300	315060300	15090	15090	15090	15090	0
232	20230913	163200	315060300	15090	15090	15090	15090	0
233	20230913	163100	315060300	15090	15090	15090	15090	0
234	20230913	163000	315060300	15090	15090	15090	15090	0
235	20230913	162900	315060300	15090	15090	15090	15090	0
236	20230913	162800	315060300	15090	15090	15090	15090	0
237	20230913	162700	315060300	15090	15090	15090	15090	0
238	20230913	162600	315060300	15090	15090	15090	15090	0
239	20230913	162500	315060300	15090	15090	15090	15090	0
240	20230913	162400	315060300	15090	15090	15090	15090	0
241	20230913	162300	315060300	15090	15090	15090	15090	0
242	20230913	162200	315060300	15090	15090	15090	15090	987
243	20230913	162100	315060300	15090	15090	15090	15090	0
244	20230913	162000	315060300	15090	15090	15090	15090	0
245	20230913	161900	315060300	15090	15090	15090	15090	0
246	20230913	161800	315060300	15090	15090	15090	15090	0
247	20230913	161700	315060300	15090	15090	15090	15090	0
248	20230913	161600	315060300	15090	15090	15090	15090	0
249	20230913	161500	315060300	15090	15090	15090	15090	0
250	20230913	161400	315060300	15090	15090	15090	15090	0
251	20230913	161300	315060300	15090	15090	15090	15090	0
252	20230913	161200	315060300	15090	15090	15090	15090	0
253	20230913	161100	315060300	15090	15090	15090	15090	0
254	20230913	161000	315060300	15090	15090	15090	15090	0
255	20230913	160900	315060300	15090	15090	15090	15090	0
256	20230913	160800	315060300	15090	15090	15090	15090	0
257	20230913	160700	315060300	15090	15090	15090	15090	0
258	20230913	160600	315060300	15090	15090	15090	15090	0
259	20230913	160500	315060300	15090	15090	15090	15090	0
260	20230913	160400	315060300	15090	15090	15090	15090	0
261	20230913	160300	315060300	15090	15090	15090	15090	0
262	20230913	160200	315060300	15090	15090	15090	15090	0
263	20230913	160100	315060300	15090	15090	15090	15090	0
264	20230913	160000	315060300	15090	15090	15090	15090	0
265	20230913	155900	315060300	15090	15090	15090	15090	0
266	20230913	155800	315060300	15090	15090	15090	15090	0
267	20230913	155700	315060300	15090	15090	15090	15090	0
268	20230913	155600	315060300	15090	15090	15090	15090	0
269	20230913	155500	315060300	15090	15090	15090	15090	0
270	20230913	155400	315060300	15090	15090	15090	15090	0
271	20230913	155300	315060300	15090	15090	15090	15090	0
272	20230913	155200	315060300	15090	15090	15090	15090	987
273	20230913	155100	315060300	15090	15090	15090	15090	0
274	20230913	155000	315060300	15090	15090	15090	15090	0
275	20230913	154900	315060300	15090	15090	15090	15090	0
276	20230913	154800	315060300	15090	15090	15090	15090	0
277	20230913	154700	315060300	15090	15090	15090	15090	0
278	20230913	154600	315060300	15090	15090	15090	15090	0
279	20230913	154500	315060300	15090	15090	15090	15090	0
280	20230913	154400	315060300	15090	15090	15090	15090	0
281	20230913	154300	315060300	15090	15090	15090	15090	0
282	20230913	154200	315060300	15090	15090	15090	15090	0
283	20230913	154100	315060300	15090	15090	15090	15090	0
284	20230913	154000	315060300	15090	15090	15090	15090	0
285	20230913	153900	315060300	15090	15090	15090	15090	0
286	20230913	153800	315060300	15090	15090	15090	15090	0
287	20230913	153700	315060300	15090	15090	15090	15090	0
288	20230913	153600	315060300	15090	15090	15090	15090	0
289	20230913	153500	315060300	15090	15090	15090	15090	0
290	20230913	153400	315060300	15090	15090	15090	15090	0
291	20230913	153300	315060300	15090	15090	15090	15090	0
292	20230913	153200	315060300	15090	15090	15090	15090	0
293	20230913	153100	315060300	15090	15090	15090	15090	0
294	20230913	153000	315060300	15090	15090	15090	15090	987
295	20230913	152900	300166470	15180	15180	15180	15180	0
296	20230913	152800	300166470	15180	15180	15180	15180	0
297	20230913	152700	300166470	15180	15180	15180	15180	0
298	20230913	152600	300166470	15180	15180	15180	15180	0
299	20230913	152500	300166470	15180	15180	15180	15180	0
300	20230913	152400	300166470	15180	15180	15180	15180	0
301	20230913	152300	300166470	15180	15180	15180	15180	0
302	20230913	152200	300166470	15180	15180	15180	15180	0
303	20230913	152100	300166470	15180	15180	15180	15180	0
304	20230913	152000	300166470	15180	15180	15180	15180	0
305	20230913	151900	300166470	15180	15160	15180	15150	8
306	20230913	151800	300045090	15170	15180	15180	15170	70
307	20230913	151700	298982510	15180	15190	15200	15150	6
308	20230913	151600	298891490	15200	15160	15200	15150	7
309	20230913	151500	298785290	15200	15190	15200	15190	5
310	20230913	151400	298709330	15200	15200	15200	15160	74
311	20230913	151300	297584780	15200	15180	15200	15170	23
312	20230913	151200	297235510	15180	15170	15180	15170	4
313	20230913	151100	297174820	15180	15180	15180	15180	3
314	20230913	151000	297129280	15170	15180	15180	15170	7
315	20230913	150900	297023050	15160	15160	15160	15160	0
316	20230913	150800	297023050	15160	15150	15160	15150	8
317	20230913	150700	296901780	15200	15200	15200	15200	0
318	20230913	150600	296901780	15200	15120	15200	15120	43
319	20230913	150500	296251490	15120	15120	15120	15120	0
320	20230913	150400	296251490	15120	15120	15120	15120	0
321	20230913	150300	296251490	15120	15120	15120	15120	20
322	20230913	150200	295949090	15120	15120	15120	15120	0
323	20230913	150100	295949090	15120	15120	15120	15120	0
324	20230913	150000	295949090	15120	15060	15120	15060	43
325	20230913	145900	295300100	15060	15060	15060	15060	2
326	20230913	145800	295269980	15060	15060	15060	15060	1
327	20230913	145700	295254920	15120	15120	15120	15120	1
328	20230913	145600	295239800	15050	15050	15050	15050	16
329	20230913	145500	294999000	15120	15120	15120	15120	1
330	20230913	145400	294983880	15050	15050	15050	15050	1
331	20230913	145300	294968830	15050	15040	15050	15040	10
332	20230913	145200	294818340	15050	15050	15050	15050	4
333	20230913	145100	294758140	15030	15030	15030	15030	1
334	20230913	145000	294743110	15120	15120	15120	15120	1
335	20230913	144900	294727990	15040	15030	15040	15030	14
336	20230913	144800	294517560	15060	15060	15060	15060	1
337	20230913	144700	294502500	15060	15060	15060	15060	0
338	20230913	144600	294502500	15060	15060	15060	15060	15
339	20230913	144500	294276600	15050	15040	15060	15040	12
340	20230913	144400	294095970	15120	15120	15120	15120	4
341	20230913	144300	294035490	15120	15040	15120	15040	2
342	20230913	144200	294005330	15040	15060	15060	15040	263
343	20230913	144100	290049340	15060	15060	15060	15060	1
344	20230913	144000	290034280	15070	15070	15070	15070	1
345	20230913	143900	290019210	15080	15080	15080	15070	13
346	20230913	143800	289823180	15070	15070	15080	15070	15
347	20230913	143700	289597010	15040	15040	15040	15040	0
348	20230913	143600	289597010	15040	15120	15130	15040	21
349	20230913	143500	289279640	15040	15040	15040	15040	14
350	20230913	143400	289069080	15050	15050	15050	15050	0
351	20230913	143300	289069080	15050	15050	15050	15050	31
352	20230913	143200	288602530	15180	15040	15180	15040	2
353	20230913	143100	288572310	15040	15230	15230	15040	13
354	20230913	143000	288376600	15130	15060	15130	15020	634
355	20230913	142900	278804980	15010	15010	15010	15010	0
356	20230913	142800	278804980	15010	15020	15060	15010	15
357	20230913	142700	278579650	15060	15010	15060	15010	559
358	20230913	142600	270172500	15010	15010	15010	15010	1
359	20230913	142500	270157490	14940	14930	14940	14800	2428
360	20230913	142400	234064770	14890	14990	15030	14890	263
361	20230913	142300	230131030	14990	14990	14990	14800	1001
362	20230913	142200	215278210	14990	15090	15090	14820	2970
363	20230913	142100	170881420	15130	15120	15130	15120	21
364	20230913	142000	170563820	15120	15120	15120	15120	1
365	20230913	141900	170548700	15050	15050	15050	15050	1
366	20230913	141800	170533650	15050	15140	15140	15050	1090
367	20230913	141700	154088290	15120	15200	15200	15100	844
368	20230913	141600	141307250	15200	15200	15200	15200	0
369	20230913	141500	141307250	15200	15210	15210	15200	102
370	20230913	141400	139755850	15210	15210	15210	15210	14
371	20230913	141300	139542910	15210	15230	15230	15210	300
372	20230913	141200	134978100	15230	15240	15240	15230	114
373	20230913	141100	133240750	15240	15240	15240	15240	1
374	20230913	141000	133225510	15240	15250	15250	15240	51
375	20230913	140900	132447880	15250	15280	15280	15250	62
376	20230913	140800	131502060	15280	15280	15280	15280	0
377	20230913	140700	131502060	15280	15280	15340	15280	15
378	20230913	140600	131272800	15260	15260	15260	15260	1
379	20230913	140500	131257540	15340	15250	15340	15250	36
380	20230913	140400	130707460	15250	15250	15250	15250	1
381	20230913	140300	130692210	15250	15250	15250	15250	12
382	20230913	140200	130509210	15260	15260	15260	15250	35
383	20230913	140100	129975360	15260	15260	15260	15260	1
384	20230913	140000	129960100	15260	15260	15260	15260	0
385	20230913	135900	129960100	15260	15260	15260	15260	14
386	20230913	135800	129746460	15260	15260	15260	15260	26
387	20230913	135700	129349700	15260	15260	15260	15260	0
388	20230913	135600	129349700	15260	15260	15260	15260	13
389	20230913	135500	129151320	15270	15270	15270	15270	0
390	20230913	135400	129151320	15270	15270	15270	15270	2
391	20230913	135300	129120780	15270	15270	15270	15270	1
392	20230913	135200	129105510	15280	15280	15280	15280	1
393	20230913	135100	129090230	15270	15270	15270	15270	2
394	20230913	135000	129059690	15270	15270	15270	15270	0
395	20230913	134900	129059690	15270	15270	15270	15270	13
396	20230913	134800	128861180	15260	15260	15260	15260	1
397	20230913	134700	128845920	15320	15320	15320	15320	0
398	20230913	134600	128845920	15320	15260	15320	15260	2
399	20230913	134500	128815340	15260	15260	15260	15260	14
400	20230913	134400	128601700	15260	15260	15260	15260	0
401	20230913	134300	128601700	15260	15260	15260	15260	1
402	20230913	134200	128586440	15270	15270	15270	15270	12
403	20230913	134100	128403200	15260	15260	15260	15260	1
404	20230913	134000	128387940	15260	15260	15260	15260	1
405	20230913	133900	128372680	15320	15320	15320	15320	1
406	20230913	133800	128357360	15260	15270	15270	15260	74
407	20230913	133700	127227680	15260	15260	15260	15260	0
408	20230913	133600	127227680	15260	15260	15260	15260	1
409	20230913	133500	127212420	15260	15260	15260	15260	13
410	20230913	133400	127014040	15260	15260	15260	15260	0
411	20230913	133300	127014040	15260	15260	15260	15260	2
412	20230913	133200	126983520	15250	15250	15250	15250	1
413	20230913	133100	126968270	15260	15260	15260	15260	13
414	20230913	133000	126769890	15240	15240	15240	15240	1
415	20230913	132900	126754650	15240	15240	15240	15240	0
416	20230913	132800	126754650	15240	15320	15320	15240	14
417	20230913	132700	126541210	15240	15240	15240	15240	1
418	20230913	132600	126525970	15240	15240	15240	15240	0
419	20230913	132500	126525970	15240	15240	15240	15240	1
420	20230913	132400	126510730	15250	15250	15250	15250	13
421	20230913	132300	126312480	15250	15250	15250	15250	1
422	20230913	132200	126297230	15320	15250	15320	15250	3
423	20230913	132100	126251350	15250	15250	15250	15250	12
424	20230913	132000	126068350	15240	15240	15240	15240	1
425	20230913	131900	126053110	15240	15240	15240	15240	1
426	20230913	131800	126037870	15240	15240	15240	15240	0
427	20230913	131700	126037870	15240	15240	15240	15240	14
428	20230913	131600	125824510	15330	15330	15330	15330	1
429	20230913	131500	125809180	15240	15240	15240	15240	1
430	20230913	131400	125793940	15330	15230	15330	15230	15
431	20230913	131300	125565310	15310	15310	15310	15310	1
432	20230913	131200	125550000	15300	15240	15300	15240	3
433	20230913	131100	125504220	15310	15250	15310	15250	13
434	20230913	131000	125305860	15220	15220	15310	15220	20
435	20230913	130900	125001370	15320	15320	15320	15220	4
436	20230913	130800	124940190	15220	15220	15220	15220	0
437	20230913	130700	124940190	15220	15240	15240	15220	554
438	20230913	130600	116502280	15240	15240	15240	15240	13
439	20230913	130500	116304160	15250	15250	15250	15250	0
440	20230913	130400	116304160	15250	15250	15250	15250	106
441	20230913	130300	114687660	15250	15250	15250	15250	13
442	20230913	130200	114489410	15250	15310	15310	15250	2
443	20230913	130100	114458850	15250	15250	15250	15250	1
444	20230913	130000	114443600	15260	15260	15260	15260	8
445	20230913	125900	114321520	15260	15260	15260	15260	13
446	20230913	125800	114123140	15260	15260	15260	15260	1
447	20230913	125700	114107880	15340	15340	15340	15340	1
448	20230913	125600	114092540	15250	15260	15260	15250	17
449	20230913	125500	113833130	15260	15260	15260	15260	0
450	20230913	125400	113833130	15260	15350	15350	15260	2
451	20230913	125300	113802520	15260	15260	15260	15260	1
452	20230913	125200	113787260	15350	15260	15350	15260	13
453	20230913	125100	113588790	15370	15290	15380	15250	27
454	20230913	125000	113175890	15230	15250	15250	15230	213
455	20230913	124900	109928650	15250	15290	15290	15250	6
456	20230913	124800	109836950	15290	15290	15290	15290	1
457	20230913	124700	109821660	15290	15290	15290	15290	0
458	20230913	124600	109821660	15290	15300	15300	15290	93
459	20230913	124500	108398770	15300	15300	15300	15300	13
460	20230913	124400	108199870	15300	15300	15300	15300	0
461	20230913	124300	108199870	15300	15300	15300	15300	1
462	20230913	124200	108184570	15380	15310	15380	15310	115
463	20230913	124100	106423540	15310	15310	15310	15310	1
464	20230913	124000	106408230	15380	15310	15380	15310	2
465	20230913	123900	106377540	15380	15380	15380	15380	0
466	20230913	123800	106377540	15380	15380	15380	15320	15
467	20230913	123700	106147620	15310	15310	15310	15310	0
468	20230913	123600	106147620	15310	15320	15320	15310	8
469	20230913	123500	106025070	15310	15320	15320	15310	7
470	20230913	123400	105917840	15320	15320	15320	15320	0
471	20230913	123300	105917840	15320	15330	15330	15320	4
472	20230913	123200	105856530	15320	15320	15320	15320	1
473	20230913	123100	105841210	15330	15330	15330	15330	9
474	20230913	123000	105703240	15330	15330	15330	15330	2
475	20230913	122900	105672580	15380	15340	15380	15340	13
476	20230913	122800	105473120	15320	15340	15340	15320	117
477	20230913	122700	103680640	15350	15350	15350	15350	11
478	20230913	122600	103511790	15380	15380	15380	15380	0
479	20230913	122500	103511790	15380	15330	15380	15330	2
480	20230913	122400	103481080	15380	15350	15380	15330	15
481	20230913	122300	103251010	15330	15330	15350	15330	24
482	20230913	122200	102882850	15320	15320	15320	15320	1
483	20230913	122100	102867530	15330	15330	15330	15330	2
484	20230913	122000	102836870	15340	15340	15340	15340	1
485	20230913	121900	102821530	15340	15340	15340	15340	1
486	20230913	121800	102806190	15350	15350	15350	15350	0
487	20230913	121700	102806190	15350	15350	15350	15350	2
488	20230913	121600	102775490	15350	15350	15350	15350	0
489	20230913	121500	102775490	15350	15370	15380	15350	4
490	20230913	121400	102714020	15340	15340	15340	15340	1
491	20230913	121300	102698680	15340	15380	15380	15340	79
492	20230913	121200	101484180	15330	15330	15330	15330	1
493	20230913	121100	101468850	15380	15380	15380	15380	1
494	20230913	121000	101453470	15310	15310	15310	15310	13
495	20230913	120900	101254440	15380	15340	15380	15310	13
496	20230913	120800	101055010	15310	15310	15310	15310	0
497	20230913	120700	101055010	15310	15310	15310	15310	12
498	20230913	120600	100871290	15310	15320	15320	15310	14
499	20230913	120500	100656940	15330	15330	15330	15330	0
500	20230913	120400	100656940	15330	15330	15330	15330	1
501	20230913	120300	100641610	15330	15380	15380	15330	9
502	20230913	120200	100503530	15330	15330	15330	15330	1
503	20230913	120100	100488200	15380	15300	15380	15300	32
504	20230913	120000	99996120	15310	15310	15310	15310	7
505	20230913	115900	99888950	15310	15310	15310	15310	7
506	20230913	115800	99781780	15320	15320	15320	15320	0
507	20230913	115700	99781780	15320	15320	15320	15320	1
508	20230913	115600	99766460	15320	15320	15320	15320	13
509	20230913	115500	99567300	15310	15310	15310	15310	1
510	20230913	115400	99551990	15310	15310	15310	15310	1
511	20230913	115300	99536680	15310	15310	15310	15310	101
512	20230913	115200	97990370	15310	15310	15310	15310	13
513	20230913	115100	97791340	15380	15310	15380	15310	2
514	20230913	115000	97760650	15300	15300	15300	15300	0
515	20230913	114900	97760650	15300	15370	15380	15300	16
516	20230913	114800	97515620	15300	15290	15300	15290	17
517	20230913	114700	97255530	15380	15380	15380	15380	0
518	20230913	114600	97255530	15380	15350	15380	15270	6
519	20230913	114500	97163530	15350	15270	15350	15270	16
520	20230913	114400	96918920	15350	15350	15350	15350	0
521	20230913	114300	96918920	15350	15240	15350	15240	3
522	20230913	114200	96872990	15350	15350	15350	15240	217
523	20230913	114100	93563110	15270	15310	15310	15260	753
524	20230913	114000	82060960	15320	15330	15330	15320	51
525	20230913	113900	81279530	15330	15330	15330	15330	0
526	20230913	113800	81279530	15330	15330	15330	15320	20
527	20230913	113700	80972950	15320	15320	15320	15320	0
528	20230913	113600	80972950	15320	15320	15320	15320	1
529	20230913	113500	80957630	15330	15330	15330	15320	17
530	20230913	113400	80697050	15320	15320	15320	15320	0
531	20230913	113300	80697050	15320	15320	15320	15320	1
532	20230913	113200	80681730	15320	15320	15320	15320	1
533	20230913	113100	80666410	15350	15350	15350	15350	4
534	20230913	113000	80605010	15340	15340	15340	15340	1
535	20230913	112900	80589670	15330	15330	15330	15330	3
536	20230913	112800	80543680	15320	15330	15330	15320	12
537	20230913	112700	80359750	15330	15330	15330	15330	1
538	20230913	112600	80344420	15330	15330	15330	15330	0
539	20230913	112500	80344420	15330	15330	15330	15330	35
540	20230913	112400	79807870	15340	15350	15350	15340	188
541	20230913	112300	76922300	15350	15340	15350	15340	21
542	20230913	112200	76599970	15340	15340	15340	15340	3
543	20230913	112100	76553950	15340	15330	15340	15330	255
544	20230913	112000	72642270	15330	15330	15330	15330	125
545	20230913	111900	70726020	15320	15310	15320	15310	2
546	20230913	111800	70695390	15310	15310	15310	15310	0
547	20230913	111700	70695390	15310	15310	15310	15310	14
548	20230913	111600	70481050	15310	15310	15310	15310	0
549	20230913	111500	70481050	15310	15310	15310	15310	1
550	20230913	111400	70465740	15310	15310	15310	15310	1
551	20230913	111300	70450430	15310	15310	15310	15310	12
552	20230913	111200	70266710	15310	15330	15330	15310	2
553	20230913	111100	70236070	15300	15310	15310	15300	108
554	20230913	111000	68582730	15310	15310	15310	15310	14
555	20230913	110900	68368390	15310	15290	15310	15290	3
556	20230913	110800	68322480	15290	15290	15290	15290	0
557	20230913	110700	68322480	15290	15290	15290	15290	1
558	20230913	110600	68307190	15290	15290	15330	15290	14
559	20230913	110500	68093090	15270	15270	15270	15270	0
560	20230913	110400	68093090	15270	15270	15270	15270	2
561	20230913	110300	68062550	15270	15270	15270	15270	23
562	20230913	110200	67711340	15270	15290	15290	15270	15
563	20230913	110100	67482190	15340	15260	15340	15260	7
564	20230913	110000	67375240	15270	15270	15270	15270	3
565	20230913	105900	67329430	15270	15310	15310	15270	9
566	20230913	105800	67191960	15320	15320	15320	15320	0
567	20230913	105700	67191960	15320	15320	15320	15320	1
568	20230913	105600	67176640	15340	15340	15340	15320	12
569	20230913	105500	66992600	15380	15380	15380	15380	0
570	20230913	105400	66992600	15380	15300	15380	15300	2
571	20230913	105300	66961920	15390	15270	15390	15270	3
572	20230913	105200	66915970	15270	15270	15270	15270	13
573	20230913	105100	66717460	15390	15270	15390	15260	102
574	20230913	105000	65159810	15320	15320	15320	15320	5
575	20230913	104900	65083210	15410	15320	15410	15260	152
576	20230913	104800	62759990	15300	15330	15410	15300	37
577	20230913	104700	62190360	15330	15290	15330	15290	2
578	20230913	104600	62159740	15280	15290	15290	15280	51
579	20230913	104500	61379960	15300	15340	15340	15300	142
580	20230913	104400	59205410	15320	15320	15320	15320	1
581	20230913	104300	59190090	15320	15320	15320	15320	2
582	20230913	104200	59159450	15320	15320	15320	15320	13
583	20230913	104100	58960290	15320	15320	15320	15320	21
584	20230913	104000	58638570	15320	15330	15330	15320	104
585	20230913	103900	57044280	15330	15330	15330	15330	2
586	20230913	103800	57013620	15340	15360	15360	15340	18
587	20230913	103700	56737220	15340	15340	15340	15340	0
588	20230913	103600	56737220	15340	15340	15340	15340	13
589	20230913	103500	56537800	15340	15360	15360	15340	6
590	20230913	103400	56445670	15360	15350	15360	15350	2
591	20230913	103300	56414960	15340	15400	15400	15340	6
592	20230913	103200	56322860	15330	15330	15330	15330	0
593	20230913	103100	56322860	15330	15350	15350	15330	103
594	20230913	103000	54742350	15360	15360	15360	15360	36
595	20230913	102900	54189390	15370	15380	15380	15370	64
596	20230913	102800	53205590	15380	15380	15380	15380	1
597	20230913	102700	53190210	15380	15380	15390	15380	16
598	20230913	102600	52944110	15390	15390	15390	15390	3
599	20230913	102500	52897940	15380	15380	15380	15380	1
600	20230913	102400	52882560	15390	15390	15390	15390	7
601	20230913	102300	52774830	15380	15400	15400	15380	3
602	20230913	102200	52728650	15360	15420	15420	15360	34
603	20230913	102100	52205480	15420	15430	15430	15420	58
604	20230913	102000	51311100	15430	15450	15450	15420	10
605	20230913	101900	51156710	15420	15420	15420	15420	1
606	20230913	101800	51141290	15450	15450	15450	15450	3
607	20230913	101700	51094940	15390	15390	15390	15390	1
608	20230913	101600	51079550	15430	15410	15430	15390	709
609	20230913	101500	40160330	15390	15400	15400	15390	453
610	20230913	101400	33184140	15400	15380	15400	15380	5
611	20230913	101300	33107160	15400	15400	15400	15400	2
612	20230913	101200	33076360	15400	15400	15400	15330	53
613	20230913	101100	32260230	15320	15320	15320	15320	0
614	20230913	101000	32260230	15320	15320	15320	15320	1
615	20230913	100900	32244910	15320	15370	15420	15310	102
616	20230913	100800	30680230	15360	15360	15360	15360	60
617	20230913	100700	29758630	15420	15400	15420	15370	114
618	20230913	100600	28002880	15370	15370	15370	15370	8
619	20230913	100500	27879920	15420	15390	15420	15380	240
620	20230913	100400	24187590	15390	15390	15390	15390	1
621	20230913	100300	24172200	15410	15410	15410	15410	0
622	20230913	100200	24172200	15410	15420	15420	15410	2
623	20230913	100100	24141370	15430	15430	15430	15430	1
624	20230913	100000	24125940	15450	15450	15450	15450	0
625	20230913	095900	24125940	15450	15450	15450	15450	0
626	20230913	095800	24125940	15450	15430	15450	15430	2
627	20230913	095700	24095060	15430	15430	15430	15430	0
628	20230913	095600	24095060	15430	15440	15440	15430	2
629	20230913	095500	24064190	15450	15450	15450	15450	145
630	20230913	095400	21823940	15450	15430	15450	15430	31
631	20230913	095300	21345030	15450	15390	15450	15390	145
632	20230913	095200	19106430	15420	15420	15420	15420	36
633	20230913	095100	18551310	15390	15400	15420	15390	20
634	20230913	095000	18243050	15390	15390	15390	15390	0
635	20230913	094900	18243050	15390	15390	15390	15390	1
636	20230913	094800	18227660	15420	15390	15420	15390	2
637	20230913	094700	18196850	15390	15390	15390	15390	5
638	20230913	094600	18119900	15390	15380	15390	15380	3
639	20230913	094500	18073750	15380	15380	15380	15380	1
640	20230913	094400	18058370	15380	15380	15380	15380	1
641	20230913	094300	18042990	15380	15390	15390	15380	19
642	20230913	094200	17750760	15390	15390	15390	15390	0
643	20230913	094100	17750760	15390	15390	15390	15390	1
644	20230913	094000	17735370	15380	15380	15380	15380	1
645	20230913	093900	17719990	15380	15380	15380	15380	0
646	20230913	093800	17719990	15380	15380	15380	15380	1
647	20230913	093700	17704610	15420	15420	15420	15420	6
648	20230913	093600	17612090	15380	15380	15380	15380	1
649	20230913	093500	17596710	15370	15420	15420	15370	3
650	20230913	093400	17550550	15420	15410	15420	15410	64
651	20230913	093300	16563730	15410	15410	15410	15410	1
652	20230913	093200	16548320	15340	15340	15340	15340	0
653	20230913	093100	16548320	15340	15340	15340	15340	23
654	20230913	093000	16195500	15330	15330	15330	15330	0
655	20230913	092900	16195500	15330	15330	15330	15330	1
656	20230913	092800	16180170	15320	15320	15320	15320	0
657	20230913	092700	16180170	15320	15320	15320	15320	0
658	20230913	092600	16180170	15320	15320	15320	15320	1
659	20230913	092500	16164850	15320	15320	15320	15320	0
660	20230913	092400	16164850	15320	15320	15320	15320	2
661	20230913	092300	16134210	15320	15320	15320	15320	0
662	20230913	092200	16134210	15320	15330	15330	15320	31
663	20230913	092100	15659180	15330	15330	15330	15330	6
664	20230913	092000	15567200	15330	15330	15330	15330	3
665	20230913	091900	15521210	15340	15350	15350	15340	84
666	20230913	091800	14232010	15350	15350	15350	15350	6
667	20230913	091700	14139910	15370	15320	15370	15320	14
668	20230913	091600	13924930	15280	15300	15470	15280	207
669	20230913	091500	10735270	15250	15250	15250	15250	1
670	20230913	091400	10720020	15250	15300	15300	15250	3
671	20230913	091300	10674170	15250	15240	15300	15240	74
672	20230913	091200	9546070	15250	15260	15260	15250	46
673	20230913	091100	8844510	15230	15290	15470	15230	153
674	20230913	091000	6486060	15150	15150	15150	15150	1
675	20230913	090900	6470910	15110	15110	15110	15110	1
676	20230913	090800	6455800	15110	15110	15110	15110	1
677	20230913	090700	6440690	15110	15110	15110	15110	2
678	20230913	090600	6410470	15110	15110	15110	15110	1
679	20230913	090500	6395360	15100	15100	15100	15100	1
680	20230913	090400	6380260	15070	15070	15070	15070	1
681	20230913	090300	6365190	15100	15110	15110	15050	101
682	20230913	090200	4839840	15100	15110	15110	15100	93
683	20230913	090100	3434620	15110	15110	15110	15110	1
684	20230913	090000	3419510	15110	15100	15110	15100	25