KissMeData/267850/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	202200	529261010	12350	12350	12350	12350	217
3	20230901	202100	529261010	12350	12350	12350	12350	0
4	20230901	202000	529261010	12350	12350	12350	12350	0
5	20230901	201900	529261010	12350	12350	12350	12350	0
6	20230901	201800	529261010	12350	12350	12350	12350	0
7	20230901	201700	529261010	12350	12350	12350	12350	0
8	20230901	201600	529261010	12350	12350	12350	12350	0
9	20230901	201500	529261010	12350	12350	12350	12350	0
10	20230901	201400	529261010	12350	12350	12350	12350	0
11	20230901	201300	529261010	12350	12350	12350	12350	0
12	20230901	201200	529261010	12350	12350	12350	12350	0
13	20230901	201100	529261010	12350	12350	12350	12350	0
14	20230901	201000	529261010	12350	12350	12350	12350	0
15	20230901	200900	529261010	12350	12350	12350	12350	0
16	20230901	200800	529261010	12350	12350	12350	12350	0
17	20230901	200700	529261010	12350	12350	12350	12350	0
18	20230901	200600	529261010	12350	12350	12350	12350	0
19	20230901	200500	529261010	12350	12350	12350	12350	0
20	20230901	200400	529261010	12350	12350	12350	12350	0
21	20230901	200300	529261010	12350	12350	12350	12350	0
22	20230901	200200	529261010	12350	12350	12350	12350	0
23	20230901	200100	529261010	12350	12350	12350	12350	0
24	20230901	200000	529261010	12350	12350	12350	12350	0
25	20230901	195900	529261010	12350	12350	12350	12350	0
26	20230901	195800	529261010	12350	12350	12350	12350	0
27	20230901	195700	529261010	12350	12350	12350	12350	0
28	20230901	195600	529261010	12350	12350	12350	12350	0
29	20230901	195500	529261010	12350	12350	12350	12350	0
30	20230901	195400	529261010	12350	12350	12350	12350	0
31	20230901	195300	529261010	12350	12350	12350	12350	0
32	20230901	195200	529261010	12350	12350	12350	12350	217
33	20230901	195100	529261010	12350	12350	12350	12350	0
34	20230901	195000	529261010	12350	12350	12350	12350	0
35	20230901	194900	529261010	12350	12350	12350	12350	0
36	20230901	194800	529261010	12350	12350	12350	12350	0
37	20230901	194700	529261010	12350	12350	12350	12350	0
38	20230901	194600	529261010	12350	12350	12350	12350	0
39	20230901	194500	529261010	12350	12350	12350	12350	0
40	20230901	194400	529261010	12350	12350	12350	12350	0
41	20230901	194300	529261010	12350	12350	12350	12350	0
42	20230901	194200	529261010	12350	12350	12350	12350	0
43	20230901	194100	529261010	12350	12350	12350	12350	0
44	20230901	194000	529261010	12350	12350	12350	12350	0
45	20230901	193900	529261010	12350	12350	12350	12350	0
46	20230901	193800	529261010	12350	12350	12350	12350	0
47	20230901	193700	529261010	12350	12350	12350	12350	0
48	20230901	193600	529261010	12350	12350	12350	12350	0
49	20230901	193500	529261010	12350	12350	12350	12350	0
50	20230901	193400	529261010	12350	12350	12350	12350	0
51	20230901	193300	529261010	12350	12350	12350	12350	0
52	20230901	193200	529261010	12350	12350	12350	12350	0
53	20230901	193100	529261010	12350	12350	12350	12350	0
54	20230901	193000	529261010	12350	12350	12350	12350	0
55	20230901	192900	529261010	12350	12350	12350	12350	0
56	20230901	192800	529261010	12350	12350	12350	12350	0
57	20230901	192700	529261010	12350	12350	12350	12350	0
58	20230901	192600	529261010	12350	12350	12350	12350	0
59	20230901	192500	529261010	12350	12350	12350	12350	0
60	20230901	192400	529261010	12350	12350	12350	12350	0
61	20230901	192300	529261010	12350	12350	12350	12350	0
62	20230901	192200	529261010	12350	12350	12350	12350	217
63	20230901	192100	529261010	12350	12350	12350	12350	0
64	20230901	192000	529261010	12350	12350	12350	12350	0
65	20230901	191900	529261010	12350	12350	12350	12350	0
66	20230901	191800	529261010	12350	12350	12350	12350	0
67	20230901	191700	529261010	12350	12350	12350	12350	0
68	20230901	191600	529261010	12350	12350	12350	12350	0
69	20230901	191500	529261010	12350	12350	12350	12350	0
70	20230901	191400	529261010	12350	12350	12350	12350	0
71	20230901	191300	529261010	12350	12350	12350	12350	0
72	20230901	191200	529261010	12350	12350	12350	12350	0
73	20230901	191100	529261010	12350	12350	12350	12350	0
74	20230901	191000	529261010	12350	12350	12350	12350	0
75	20230901	190900	529261010	12350	12350	12350	12350	0
76	20230901	190800	529261010	12350	12350	12350	12350	0
77	20230901	190700	529261010	12350	12350	12350	12350	0
78	20230901	190600	529261010	12350	12350	12350	12350	0
79	20230901	190500	529261010	12350	12350	12350	12350	0
80	20230901	190400	529261010	12350	12350	12350	12350	0
81	20230901	190300	529261010	12350	12350	12350	12350	0
82	20230901	190200	529261010	12350	12350	12350	12350	0
83	20230901	190100	529261010	12350	12350	12350	12350	0
84	20230901	190000	529261010	12350	12350	12350	12350	0
85	20230901	185900	529261010	12350	12350	12350	12350	0
86	20230901	185800	529261010	12350	12350	12350	12350	0
87	20230901	185700	529261010	12350	12350	12350	12350	0
88	20230901	185600	529261010	12350	12350	12350	12350	0
89	20230901	185500	529261010	12350	12350	12350	12350	0
90	20230901	185400	529261010	12350	12350	12350	12350	0
91	20230901	185300	529261010	12350	12350	12350	12350	0
92	20230901	185200	529261010	12350	12350	12350	12350	217
93	20230901	185100	529261010	12350	12350	12350	12350	0
94	20230901	185000	529261010	12350	12350	12350	12350	0
95	20230901	184900	529261010	12350	12350	12350	12350	0
96	20230901	184800	529261010	12350	12350	12350	12350	0
97	20230901	184700	529261010	12350	12350	12350	12350	0
98	20230901	184600	529261010	12350	12350	12350	12350	0
99	20230901	184500	529261010	12350	12350	12350	12350	0
100	20230901	184400	529261010	12350	12350	12350	12350	0
101	20230901	184300	529261010	12350	12350	12350	12350	0
102	20230901	184200	529261010	12350	12350	12350	12350	0
103	20230901	184100	529261010	12350	12350	12350	12350	0
104	20230901	184000	529261010	12350	12350	12350	12350	0
105	20230901	183900	529261010	12350	12350	12350	12350	0
106	20230901	183800	529261010	12350	12350	12350	12350	0
107	20230901	183700	529261010	12350	12350	12350	12350	0
108	20230901	183600	529261010	12350	12350	12350	12350	0
109	20230901	183500	529261010	12350	12350	12350	12350	0
110	20230901	183400	529261010	12350	12350	12350	12350	0
111	20230901	183300	529261010	12350	12350	12350	12350	0
112	20230901	183200	529261010	12350	12350	12350	12350	0
113	20230901	183100	529261010	12350	12350	12350	12350	0
114	20230901	183000	529261010	12350	12350	12350	12350	0
115	20230901	182900	529261010	12350	12350	12350	12350	0
116	20230901	182800	529261010	12350	12350	12350	12350	0
117	20230901	182700	529261010	12350	12350	12350	12350	0
118	20230901	182600	529261010	12350	12350	12350	12350	0
119	20230901	182500	529261010	12350	12350	12350	12350	0
120	20230901	182400	529261010	12350	12350	12350	12350	0
121	20230901	182300	529261010	12350	12350	12350	12350	0
122	20230901	182200	529261010	12350	12350	12350	12350	217
123	20230901	182100	529261010	12350	12350	12350	12350	0
124	20230901	182000	529261010	12350	12350	12350	12350	0
125	20230901	181900	529261010	12350	12350	12350	12350	0
126	20230901	181800	529261010	12350	12350	12350	12350	0
127	20230901	181700	529261010	12350	12350	12350	12350	0
128	20230901	181600	529261010	12350	12350	12350	12350	0
129	20230901	181500	529261010	12350	12350	12350	12350	0
130	20230901	181400	529261010	12350	12350	12350	12350	0
131	20230901	181300	529261010	12350	12350	12350	12350	0
132	20230901	181200	529261010	12350	12350	12350	12350	0
133	20230901	181100	529261010	12350	12350	12350	12350	0
134	20230901	181000	529261010	12350	12350	12350	12350	0
135	20230901	180900	529261010	12350	12350	12350	12350	0
136	20230901	180800	529261010	12350	12350	12350	12350	0
137	20230901	180700	529261010	12350	12350	12350	12350	0
138	20230901	180600	529261010	12350	12350	12350	12350	0
139	20230901	180500	529261010	12350	12350	12350	12350	0
140	20230901	180400	529261010	12350	12350	12350	12350	0
141	20230901	180300	529261010	12350	12350	12350	12350	0
142	20230901	180200	529261010	12350	12350	12350	12350	0
143	20230901	180100	529261010	12350	12350	12350	12350	0
144	20230901	180000	529261010	12350	12350	12350	12350	0
145	20230901	175900	529261010	12350	12350	12350	12350	0
146	20230901	175800	529261010	12350	12350	12350	12350	0
147	20230901	175700	529261010	12350	12350	12350	12350	0
148	20230901	175600	529261010	12350	12350	12350	12350	0
149	20230901	175500	529261010	12350	12350	12350	12350	0
150	20230901	175400	529261010	12350	12350	12350	12350	0
151	20230901	175300	529261010	12350	12350	12350	12350	0
152	20230901	175200	529261010	12350	12350	12350	12350	217
153	20230901	175100	529261010	12350	12350	12350	12350	0
154	20230901	175000	529261010	12350	12350	12350	12350	0
155	20230901	174900	529261010	12350	12350	12350	12350	0
156	20230901	174800	529261010	12350	12350	12350	12350	0
157	20230901	174700	529261010	12350	12350	12350	12350	0
158	20230901	174600	529261010	12350	12350	12350	12350	0
159	20230901	174500	529261010	12350	12350	12350	12350	0
160	20230901	174400	529261010	12350	12350	12350	12350	0
161	20230901	174300	529261010	12350	12350	12350	12350	0
162	20230901	174200	529261010	12350	12350	12350	12350	0
163	20230901	174100	529261010	12350	12350	12350	12350	0
164	20230901	174000	529261010	12350	12350	12350	12350	0
165	20230901	173900	529261010	12350	12350	12350	12350	0
166	20230901	173800	529261010	12350	12350	12350	12350	0
167	20230901	173700	529261010	12350	12350	12350	12350	0
168	20230901	173600	529261010	12350	12350	12350	12350	0
169	20230901	173500	529261010	12350	12350	12350	12350	0
170	20230901	173400	529261010	12350	12350	12350	12350	0
171	20230901	173300	529261010	12350	12350	12350	12350	0
172	20230901	173200	529261010	12350	12350	12350	12350	0
173	20230901	173100	529261010	12350	12350	12350	12350	0
174	20230901	173000	529261010	12350	12350	12350	12350	0
175	20230901	172900	529261010	12350	12350	12350	12350	0
176	20230901	172800	529261010	12350	12350	12350	12350	0
177	20230901	172700	529261010	12350	12350	12350	12350	0
178	20230901	172600	529261010	12350	12350	12350	12350	0
179	20230901	172500	529261010	12350	12350	12350	12350	0
180	20230901	172400	529261010	12350	12350	12350	12350	0
181	20230901	172300	529261010	12350	12350	12350	12350	0
182	20230901	172200	529261010	12350	12350	12350	12350	217
183	20230901	172100	529261010	12350	12350	12350	12350	0
184	20230901	172000	529261010	12350	12350	12350	12350	0
185	20230901	171900	529261010	12350	12350	12350	12350	0
186	20230901	171800	529261010	12350	12350	12350	12350	0
187	20230901	171700	529261010	12350	12350	12350	12350	0
188	20230901	171600	529261010	12350	12350	12350	12350	0
189	20230901	171500	529261010	12350	12350	12350	12350	0
190	20230901	171400	529261010	12350	12350	12350	12350	0
191	20230901	171300	529261010	12350	12350	12350	12350	0
192	20230901	171200	529261010	12350	12350	12350	12350	0
193	20230901	171100	529261010	12350	12350	12350	12350	0
194	20230901	171000	529261010	12350	12350	12350	12350	0
195	20230901	170900	529261010	12350	12350	12350	12350	0
196	20230901	170800	529261010	12350	12350	12350	12350	0
197	20230901	170700	529261010	12350	12350	12350	12350	0
198	20230901	170600	529261010	12350	12350	12350	12350	0
199	20230901	170500	529261010	12350	12350	12350	12350	0
200	20230901	170400	529261010	12350	12350	12350	12350	0
201	20230901	170300	529261010	12350	12350	12350	12350	0
202	20230901	170200	529261010	12350	12350	12350	12350	0
203	20230901	170100	529261010	12350	12350	12350	12350	0
204	20230901	170000	529261010	12350	12350	12350	12350	0
205	20230901	165900	529261010	12350	12350	12350	12350	0
206	20230901	165800	529261010	12350	12350	12350	12350	0
207	20230901	165700	529261010	12350	12350	12350	12350	0
208	20230901	165600	529261010	12350	12350	12350	12350	0
209	20230901	165500	529261010	12350	12350	12350	12350	0
210	20230901	165400	529261010	12350	12350	12350	12350	0
211	20230901	165300	529261010	12350	12350	12350	12350	0
212	20230901	165200	529261010	12350	12350	12350	12350	217
213	20230901	165100	529261010	12350	12350	12350	12350	0
214	20230901	165000	529261010	12350	12350	12350	12350	0
215	20230901	164900	529261010	12350	12350	12350	12350	0
216	20230901	164800	529261010	12350	12350	12350	12350	0
217	20230901	164700	529261010	12350	12350	12350	12350	0
218	20230901	164600	529261010	12350	12350	12350	12350	0
219	20230901	164500	529261010	12350	12350	12350	12350	0
220	20230901	164400	529261010	12350	12350	12350	12350	0
221	20230901	164300	529261010	12350	12350	12350	12350	0
222	20230901	164200	529261010	12350	12350	12350	12350	0
223	20230901	164100	529261010	12350	12350	12350	12350	0
224	20230901	164000	529261010	12350	12350	12350	12350	0
225	20230901	163900	529261010	12350	12350	12350	12350	0
226	20230901	163800	529261010	12350	12350	12350	12350	0
227	20230901	163700	529261010	12350	12350	12350	12350	0
228	20230901	163600	529261010	12350	12350	12350	12350	0
229	20230901	163500	529261010	12350	12350	12350	12350	0
230	20230901	163400	529261010	12350	12350	12350	12350	0
231	20230901	163300	529261010	12350	12350	12350	12350	0
232	20230901	163200	529261010	12350	12350	12350	12350	0
233	20230901	163100	529261010	12350	12350	12350	12350	0
234	20230901	163000	529261010	12350	12350	12350	12350	0
235	20230901	162900	529261010	12350	12350	12350	12350	0
236	20230901	162800	529261010	12350	12350	12350	12350	0
237	20230901	162700	529261010	12350	12350	12350	12350	0
238	20230901	162600	529261010	12350	12350	12350	12350	0
239	20230901	162500	529261010	12350	12350	12350	12350	0
240	20230901	162400	529261010	12350	12350	12350	12350	0
241	20230901	162300	529261010	12350	12350	12350	12350	0
242	20230901	162200	529261010	12350	12350	12350	12350	217
243	20230901	162100	529261010	12350	12350	12350	12350	0
244	20230901	162000	529261010	12350	12350	12350	12350	0
245	20230901	161900	529261010	12350	12350	12350	12350	0
246	20230901	161800	529261010	12350	12350	12350	12350	0
247	20230901	161700	529261010	12350	12350	12350	12350	0
248	20230901	161600	529261010	12350	12350	12350	12350	0
249	20230901	161500	529261010	12350	12350	12350	12350	0
250	20230901	161400	529261010	12350	12350	12350	12350	0
251	20230901	161300	529261010	12350	12350	12350	12350	0
252	20230901	161200	529261010	12350	12350	12350	12350	0
253	20230901	161100	529261010	12350	12350	12350	12350	0
254	20230901	161000	529261010	12350	12350	12350	12350	0
255	20230901	160900	529261010	12350	12350	12350	12350	0
256	20230901	160800	529261010	12350	12350	12350	12350	0
257	20230901	160700	529261010	12350	12350	12350	12350	0
258	20230901	160600	529261010	12350	12350	12350	12350	0
259	20230901	160500	529261010	12350	12350	12350	12350	0
260	20230901	160400	529261010	12350	12350	12350	12350	0
261	20230901	160300	529261010	12350	12350	12350	12350	0
262	20230901	160200	529261010	12350	12350	12350	12350	0
263	20230901	160100	529261010	12350	12350	12350	12350	0
264	20230901	160000	529261010	12350	12350	12350	12350	0
265	20230901	155900	529261010	12350	12350	12350	12350	0
266	20230901	155800	529261010	12350	12350	12350	12350	0
267	20230901	155700	529261010	12350	12350	12350	12350	0
268	20230901	155600	529261010	12350	12350	12350	12350	0
269	20230901	155500	529261010	12350	12350	12350	12350	0
270	20230901	155400	529261010	12350	12350	12350	12350	0
271	20230901	155300	529261010	12350	12350	12350	12350	0
272	20230901	155200	529261010	12350	12350	12350	12350	217
273	20230901	155100	529261010	12350	12350	12350	12350	0
274	20230901	155000	529261010	12350	12350	12350	12350	0
275	20230901	154900	529261010	12350	12350	12350	12350	0
276	20230901	154800	529261010	12350	12350	12350	12350	0
277	20230901	154700	529261010	12350	12350	12350	12350	0
278	20230901	154600	529261010	12350	12350	12350	12350	0
279	20230901	154500	529261010	12350	12350	12350	12350	0
280	20230901	154400	529261010	12350	12350	12350	12350	0
281	20230901	154300	529261010	12350	12350	12350	12350	0
282	20230901	154200	529261010	12350	12350	12350	12350	0
283	20230901	154100	529261010	12350	12350	12350	12350	0
284	20230901	154000	529261010	12350	12350	12350	12350	0
285	20230901	153900	529261010	12350	12350	12350	12350	0
286	20230901	153800	529261010	12350	12350	12350	12350	0
287	20230901	153700	529261010	12350	12350	12350	12350	0
288	20230901	153600	529261010	12350	12350	12350	12350	0
289	20230901	153500	529261010	12350	12350	12350	12350	0
290	20230901	153400	529261010	12350	12350	12350	12350	0
291	20230901	153300	529261010	12350	12350	12350	12350	0
292	20230901	153200	529261010	12350	12350	12350	12350	0
293	20230901	153100	529261010	12350	12350	12350	12350	0
294	20230901	153000	529261010	12350	12350	12350	12350	217
295	20230901	152900	526581060	12310	12310	12310	12310	0
296	20230901	152800	526581060	12310	12310	12310	12310	0
297	20230901	152700	526581060	12310	12310	12310	12310	0
298	20230901	152600	526581060	12310	12310	12310	12310	0
299	20230901	152500	526581060	12310	12310	12310	12310	0
300	20230901	152400	526581060	12310	12310	12310	12310	0
301	20230901	152300	526581060	12310	12310	12310	12310	0
302	20230901	152200	526581060	12310	12310	12310	12310	0
303	20230901	152100	526581060	12310	12310	12310	12310	0
304	20230901	152000	526581060	12310	12310	12310	12310	0
305	20230901	151900	526581060	12310	12310	12310	12310	0
306	20230901	151800	526581060	12310	12310	12310	12310	0
307	20230901	151700	526581060	12310	12310	12310	12310	0
308	20230901	151600	526581060	12310	12310	12310	12310	0
309	20230901	151500	526581060	12310	12310	12310	12310	0
310	20230901	151400	526581060	12310	12310	12310	12310	0
311	20230901	151300	526581060	12310	12310	12310	12310	0
312	20230901	151200	526581060	12310	12310	12310	12310	0
313	20230901	151100	526581060	12310	12300	12310	12300	17
314	20230901	151000	526371950	12300	12300	12300	12300	0
315	20230901	150900	526371950	12300	12300	12300	12300	1
316	20230901	150800	526359650	12290	12290	12290	12290	1
317	20230901	150700	526347360	12300	12300	12300	12300	0
318	20230901	150600	526347360	12300	12300	12300	12300	40
319	20230901	150500	525855360	12310	12310	12310	12310	0
320	20230901	150400	525855360	12310	12310	12310	12310	1
321	20230901	150300	525843050	12320	12320	12320	12320	0
322	20230901	150200	525843050	12320	12320	12320	12320	2
323	20230901	150100	525818410	12340	12340	12340	12340	0
324	20230901	150000	525818410	12340	12340	12340	12340	0
325	20230901	145900	525818410	12340	12340	12340	12340	1
326	20230901	145800	525806070	12290	12290	12290	12290	29
327	20230901	145700	525449660	12290	12300	12300	12290	10
328	20230901	145600	525326750	12300	12300	12300	12300	0
329	20230901	145500	525326750	12300	12300	12300	12300	0
330	20230901	145400	525326750	12300	12300	12300	12300	0
331	20230901	145300	525326750	12300	12300	12300	12300	0
332	20230901	145200	525326750	12300	12300	12300	12300	0
333	20230901	145100	525326750	12300	12300	12300	12300	13
334	20230901	145000	525166850	12300	12360	12360	12300	15
335	20230901	144900	524981750	12300	12300	12300	12300	2
336	20230901	144800	524957150	12300	12300	12300	12300	0
337	20230901	144700	524957150	12300	12260	12440	12260	107
338	20230901	144600	523637490	12190	12190	12190	12190	116
339	20230901	144500	522223450	12170	12130	12170	12130	1055
340	20230901	144400	509388340	12130	12150	12150	12130	200
341	20230901	144300	506960510	12160	12160	12160	12160	65
342	20230901	144200	506170110	12170	12170	12170	12170	0
343	20230901	144100	506170110	12170	12170	12170	12170	0
344	20230901	144000	506170110	12170	12170	12170	12170	0
345	20230901	143900	506170110	12170	12170	12170	12170	18
346	20230901	143800	505951050	12160	12160	12160	12160	3
347	20230901	143700	505914570	12160	12170	12170	12160	14
348	20230901	143600	505744320	12170	12170	12170	12170	5
349	20230901	143500	505683470	12170	12170	12170	12170	253
350	20230901	143400	502604460	12170	12170	12170	12170	0
351	20230901	143300	502604460	12170	12170	12170	12170	0
352	20230901	143200	502604460	12170	12170	12170	12170	23
353	20230901	143100	502324550	12170	12170	12170	12170	0
354	20230901	143000	502324550	12170	12170	12170	12170	0
355	20230901	142900	502324550	12170	12180	12180	12170	10
356	20230901	142800	502202830	12170	12200	12200	12170	199
357	20230901	142700	499779940	12220	12220	12220	12220	0
358	20230901	142600	499779940	12220	12220	12220	12220	1
359	20230901	142500	499767720	12220	12220	12220	12220	0
360	20230901	142400	499767720	12220	12220	12220	12220	0
361	20230901	142300	499767720	12220	12220	12220	12220	0
362	20230901	142200	499767720	12220	12220	12220	12220	0
363	20230901	142100	499767720	12220	12240	12240	12220	129
364	20230901	142000	498189780	12240	12230	12240	12220	82
365	20230901	141900	497186620	12240	12240	12240	12240	5
366	20230901	141800	497125420	12240	12240	12240	12240	1
367	20230901	141700	497113180	12280	12280	12280	12280	0
368	20230901	141600	497113180	12280	12280	12280	12280	0
369	20230901	141500	497113180	12280	12280	12280	12280	0
370	20230901	141400	497113180	12280	12280	12280	12280	0
371	20230901	141300	497113180	12280	12200	12290	12150	468
372	20230901	141200	491418350	12190	12210	12210	12190	267
373	20230901	141100	488160010	12220	12230	12230	12220	24
374	20230901	141000	487866620	12240	12250	12250	12240	26
375	20230901	140900	487548360	12240	12240	12240	12240	20
376	20230901	140800	487303560	12250	12260	12260	12250	332
377	20230901	140700	483236550	12260	12260	12260	12260	97
378	20230901	140600	482047330	12260	12260	12260	12260	0
379	20230901	140500	482047330	12260	12290	12290	12260	86
380	20230901	140400	480992260	12280	12280	12280	12280	0
381	20230901	140300	480992260	12280	12280	12280	12280	0
382	20230901	140200	480992260	12280	12280	12280	12280	0
383	20230901	140100	480992260	12280	12350	12350	12270	734
384	20230901	140000	471967240	12350	12350	12350	12350	23
385	20230901	135900	471683190	12360	12360	12360	12360	0
386	20230901	135800	471683190	12360	12350	12360	12350	90
387	20230901	135700	470571290	12350	12340	12350	12340	11
388	20230901	135600	470435450	12310	12310	12310	12310	0
389	20230901	135500	470435450	12310	12310	12310	12310	0
390	20230901	135400	470435450	12310	12310	12310	12310	0
391	20230901	135300	470435450	12310	12310	12310	12310	0
392	20230901	135200	470435450	12310	12310	12310	12310	15
393	20230901	135100	470250800	12270	12330	12330	12270	58
394	20230901	135000	469537680	12330	12330	12330	12330	0
395	20230901	134900	469537680	12330	12330	12330	12330	0
396	20230901	134800	469537680	12330	12330	12330	12330	0
397	20230901	134700	469537680	12330	12330	12330	12330	0
398	20230901	134600	469537680	12330	12330	12330	12330	0
399	20230901	134500	469537680	12330	12340	12340	12330	143
400	20230901	134400	467774210	12350	12350	12350	12350	35
401	20230901	134300	467341960	12350	12350	12350	12350	0
402	20230901	134200	467341960	12350	12350	12350	12350	0
403	20230901	134100	467341960	12350	12360	12360	12350	4
404	20230901	134000	467292540	12360	12360	12360	12360	0
405	20230901	133900	467292540	12360	12360	12360	12360	0
406	20230901	133800	467292540	12360	12360	12360	12360	5
407	20230901	133700	467230740	12360	12360	12360	12360	0
408	20230901	133600	467230740	12360	12360	12360	12360	0
409	20230901	133500	467230740	12360	12360	12360	12360	0
410	20230901	133400	467230740	12360	12370	12370	12360	3
411	20230901	133300	467193640	12370	12370	12370	12370	0
412	20230901	133200	467193640	12370	12370	12370	12370	0
413	20230901	133100	467193640	12370	12370	12370	12370	1
414	20230901	133000	467181270	12360	12360	12360	12360	0
415	20230901	132900	467181270	12360	12360	12360	12360	2
416	20230901	132800	467156550	12360	12370	12370	12360	89
417	20230901	132700	466056500	12380	12380	12380	12380	2
418	20230901	132600	466031740	12360	12360	12360	12360	0
419	20230901	132500	466031740	12360	12360	12360	12360	0
420	20230901	132400	466031740	12360	12360	12360	12360	41
421	20230901	132300	465524980	12360	12360	12360	12360	5
422	20230901	132200	465463180	12360	12330	12360	12330	22
423	20230901	132100	465191770	12340	12350	12350	12340	9
424	20230901	132000	465080700	12370	12370	12370	12370	0
425	20230901	131900	465080700	12370	12370	12370	12370	0
426	20230901	131800	465080700	12370	12370	12370	12370	0
427	20230901	131700	465080700	12370	12370	12370	12370	0
428	20230901	131600	465080700	12370	12370	12370	12370	0
429	20230901	131500	465080700	12370	12340	12370	12340	55
430	20230901	131400	464401700	12340	12330	12340	12330	83
431	20230901	131300	463378210	12330	12330	12330	12320	15
432	20230901	131200	463193270	12330	12330	12330	12330	3
433	20230901	131100	463156280	12280	12280	12280	12280	0
434	20230901	131000	463156280	12280	12280	12280	12280	0
435	20230901	130900	463156280	12280	12280	12280	12280	15
436	20230901	130800	462972080	12280	12320	12330	12280	19
437	20230901	130700	462738420	12320	12320	12320	12320	1
438	20230901	130600	462726100	12270	12320	12320	12270	281
439	20230901	130500	459271590	12320	12380	12380	12320	308
440	20230901	130400	455470070	12380	12380	12380	12380	49
441	20230901	130300	454863450	12370	12370	12370	12370	0
442	20230901	130200	454863450	12370	12370	12370	12370	1
443	20230901	130100	454851080	12380	12380	12380	12380	0
444	20230901	130000	454851080	12380	12380	12380	12380	0
445	20230901	125900	454851080	12380	12380	12380	12380	1
446	20230901	125800	454838700	12370	12390	12390	12370	360
447	20230901	125700	450382200	12440	12440	12440	12440	0
448	20230901	125600	450382200	12440	12440	12440	12440	2
449	20230901	125500	450357320	12420	12420	12420	12420	60
450	20230901	125400	449612120	12380	12390	12390	12380	24
451	20230901	125300	449314920	12400	12410	12410	12400	13
452	20230901	125200	449153700	12410	12410	12410	12410	140
453	20230901	125100	447416300	12410	12410	12410	12410	8
454	20230901	125000	447317020	12410	12410	12410	12410	126
455	20230901	124900	445753360	12410	12410	12410	12410	1
456	20230901	124800	445740950	12400	12400	12400	12400	124
457	20230901	124700	444203350	12400	12400	12400	12400	2
458	20230901	124600	444178550	12400	12390	12400	12390	25
459	20230901	124500	443868780	12390	12390	12390	12390	4
460	20230901	124400	443819220	12360	12370	12370	12360	192
461	20230901	124300	441445500	12370	12370	12370	12370	20
462	20230901	124200	441198100	12370	12370	12370	12370	2
463	20230901	124100	441173360	12350	12350	12350	12350	0
464	20230901	124000	441173360	12350	12350	12350	12350	0
465	20230901	123900	441173360	12350	12350	12350	12350	0
466	20230901	123800	441173360	12350	12350	12350	12350	92
467	20230901	123700	440037160	12330	12360	12360	12330	223
468	20230901	123600	437284750	12350	12350	12350	12350	0
469	20230901	123500	437284750	12350	12350	12350	12350	0
470	20230901	123400	437284750	12350	12350	12350	12350	0
471	20230901	123300	437284750	12350	12350	12350	12350	0
472	20230901	123200	437284750	12350	12350	12350	12350	0
473	20230901	123100	437284750	12350	12350	12350	12350	225
474	20230901	123000	434506000	12320	12360	12360	12320	907
475	20230901	122900	423317120	12370	12410	12410	12370	121
476	20230901	122800	421816590	12410	12410	12410	12410	47
477	20230901	122700	421233320	12410	12410	12410	12410	33
478	20230901	122600	420823790	12410	12410	12410	12410	5
479	20230901	122500	420761740	12410	12410	12410	12410	0
480	20230901	122400	420761740	12410	12410	12410	12410	2
481	20230901	122300	420736920	12380	12380	12380	12380	0
482	20230901	122200	420736920	12380	12370	12380	12370	158
483	20230901	122100	418782450	12350	12380	12380	12350	345
484	20230901	122000	414519740	12410	12410	12410	12410	0
485	20230901	121900	414519740	12410	12410	12410	12410	1
486	20230901	121800	414507330	12440	12430	12450	12430	86
487	20230901	121700	413437530	12390	12390	12450	12350	504
488	20230901	121600	407181690	12390	12390	12390	12390	1
489	20230901	121500	407169300	12420	12430	12430	12390	3
490	20230901	121400	407132060	12350	12370	12370	12350	126
491	20230901	121300	405574570	12370	12380	12380	12370	266
492	20230901	121200	402282300	12370	12370	12370	12370	20
493	20230901	121100	402034900	12370	12370	12370	12370	0
494	20230901	121000	402034900	12370	12400	12410	12370	802
495	20230901	120900	392095080	12400	12430	12480	12400	255
496	20230901	120800	388931310	12460	12440	12460	12390	289
497	20230901	120700	385338820	12390	12550	12590	12290	2686
498	20230901	120600	351937280	12520	12600	12680	12510	2159
499	20230901	120500	324810870	12670	12640	12670	12600	749
500	20230901	120400	315364390	12640	12720	12720	12630	2034
501	20230901	120300	289640920	12650	13030	13110	12650	7405
502	20230901	120200	194363790	13110	12370	13110	12370	12944
503	20230901	120100	30279100	12340	12350	12350	12340	124
504	20230901	120000	28747810	12360	12360	12360	12360	0
505	20230901	115900	28747810	12360	12360	12360	12360	0
506	20230901	115800	28747810	12360	12360	12360	12360	0
507	20230901	115700	28747810	12360	12360	12360	12360	0
508	20230901	115600	28747810	12360	12360	12360	12360	9
509	20230901	115500	28636570	12360	12360	12360	12360	91
510	20230901	115400	27511810	12360	12360	12360	12360	0
511	20230901	115300	27511810	12360	12360	12360	12360	1
512	20230901	115200	27499450	12360	12360	12360	12360	3
513	20230901	115100	27462370	12360	12360	12360	12360	15
514	20230901	115000	27276970	12360	12350	12360	12350	4
515	20230901	114900	27227560	12350	12350	12350	12350	9
516	20230901	114800	27116410	12350	12350	12350	12350	23
517	20230901	114700	26832360	12350	12350	12350	12350	0
518	20230901	114600	26832360	12350	12350	12350	12350	0
519	20230901	114500	26832360	12350	12350	12350	12350	0
520	20230901	114400	26832360	12350	12350	12350	12350	0
521	20230901	114300	26832360	12350	12350	12350	12350	0
522	20230901	114200	26832360	12350	12350	12350	12350	0
523	20230901	114100	26832360	12350	12350	12350	12350	0
524	20230901	114000	26832360	12350	12350	12350	12350	0
525	20230901	113900	26832360	12350	12340	12350	12340	12
526	20230901	113800	26684180	12360	12360	12360	12360	0
527	20230901	113700	26684180	12360	12360	12360	12360	0
528	20230901	113600	26684180	12360	12360	12360	12360	0
529	20230901	113500	26684180	12360	12360	12360	12360	0
530	20230901	113400	26684180	12360	12360	12360	12360	0
531	20230901	113300	26684180	12360	12360	12360	12360	0
532	20230901	113200	26684180	12360	12360	12360	12360	0
533	20230901	113100	26684180	12360	12350	12360	12350	243
534	20230901	113000	23680710	12350	12350	12350	12350	1
535	20230901	112900	23668360	12320	12320	12320	12320	0
536	20230901	112800	23668360	12320	12320	12320	12320	35
537	20230901	112700	23237160	12360	12360	12360	12360	0
538	20230901	112600	23237160	12360	12360	12360	12360	0
539	20230901	112500	23237160	12360	12360	12360	12360	1
540	20230901	112400	23224800	12340	12340	12340	12340	0
541	20230901	112300	23224800	12340	12340	12340	12340	1
542	20230901	112200	23212460	12340	12340	12340	12340	0
543	20230901	112100	23212460	12340	12340	12340	12340	0
544	20230901	112000	23212460	12340	12340	12340	12340	1
545	20230901	111900	23200120	12340	12340	12340	12340	0
546	20230901	111800	23200120	12340	12340	12340	12340	0
547	20230901	111700	23200120	12340	12340	12340	12340	0
548	20230901	111600	23200120	12340	12340	12340	12340	0
549	20230901	111500	23200120	12340	12340	12340	12340	1
550	20230901	111400	23187780	12340	12340	12340	12340	0
551	20230901	111300	23187780	12340	12340	12340	12340	0
552	20230901	111200	23187780	12340	12340	12340	12340	0
553	20230901	111100	23187780	12340	12340	12340	12340	0
554	20230901	111000	23187780	12340	12340	12340	12340	1
555	20230901	110900	23175440	12330	12340	12340	12330	59
556	20230901	110800	22447870	12350	12350	12350	12350	0
557	20230901	110700	22447870	12350	12350	12350	12350	0
558	20230901	110600	22447870	12350	12350	12350	12350	0
559	20230901	110500	22447870	12350	12350	12350	12350	1
560	20230901	110400	22435520	12350	12350	12350	12350	0
561	20230901	110300	22435520	12350	12350	12350	12350	0
562	20230901	110200	22435520	12350	12350	12350	12350	1
563	20230901	110100	22423170	12350	12350	12350	12350	1
564	20230901	110000	22410820	12350	12350	12350	12350	0
565	20230901	105900	22410820	12350	12350	12350	12350	0
566	20230901	105800	22410820	12350	12350	12350	12350	0
567	20230901	105700	22410820	12350	12350	12350	12350	0
568	20230901	105600	22410820	12350	12350	12350	12350	1
569	20230901	105500	22398470	12330	12330	12330	12330	0
570	20230901	105400	22398470	12330	12330	12330	12330	0
571	20230901	105300	22398470	12330	12330	12330	12330	0
572	20230901	105200	22398470	12330	12330	12330	12330	11
573	20230901	105100	22262840	12350	12350	12350	12350	1
574	20230901	105000	22250490	12350	12350	12350	12350	0
575	20230901	104900	22250490	12350	12350	12350	12350	0
576	20230901	104800	22250490	12350	12350	12350	12350	0
577	20230901	104700	22250490	12350	12350	12350	12350	3
578	20230901	104600	22213440	12350	12350	12350	12350	1
579	20230901	104500	22201090	12320	12320	12320	12320	0
580	20230901	104400	22201090	12320	12320	12320	12320	0
581	20230901	104300	22201090	12320	12320	12320	12320	0
582	20230901	104200	22201090	12320	12320	12320	12320	0
583	20230901	104100	22201090	12320	12320	12320	12320	0
584	20230901	104000	22201090	12320	12320	12320	12320	0
585	20230901	103900	22201090	12320	12320	12320	12320	11
586	20230901	103800	22065570	12320	12320	12320	12320	0
587	20230901	103700	22065570	12320	12350	12350	12320	76
588	20230901	103600	21129070	12320	12320	12320	12320	0
589	20230901	103500	21129070	12320	12320	12320	12320	0
590	20230901	103400	21129070	12320	12320	12320	12320	0
591	20230901	103300	21129070	12320	12320	12320	12320	0
592	20230901	103200	21129070	12320	12350	12350	12320	89
593	20230901	103100	20031780	12360	12360	12360	12360	0
594	20230901	103000	20031780	12360	12360	12360	12360	5
595	20230901	102900	19969980	12360	12360	12360	12360	0
596	20230901	102800	19969980	12360	12360	12360	12360	0
597	20230901	102700	19969980	12360	12360	12360	12360	12
598	20230901	102600	19821660	12360	12360	12360	12360	0
599	20230901	102500	19821660	12360	12360	12360	12360	0
600	20230901	102400	19821660	12360	12360	12360	12360	0
601	20230901	102300	19821660	12360	12360	12360	12360	0
602	20230901	102200	19821660	12360	12360	12360	12360	0
603	20230901	102100	19821660	12360	12360	12360	12360	0
604	20230901	102000	19821660	12360	12360	12360	12360	0
605	20230901	101900	19821660	12360	12360	12360	12360	0
606	20230901	101800	19821660	12360	12360	12360	12360	0
607	20230901	101700	19821660	12360	12360	12360	12360	0
608	20230901	101600	19821660	12360	12360	12360	12360	0
609	20230901	101500	19821660	12360	12360	12360	12360	0
610	20230901	101400	19821660	12360	12360	12360	12360	0
611	20230901	101300	19821660	12360	12360	12360	12360	17
612	20230901	101200	19611540	12360	12370	12370	12360	12
613	20230901	101100	19463120	12370	12370	12370	12370	0
614	20230901	101000	19463120	12370	12370	12370	12370	0
615	20230901	100900	19463120	12370	12370	12370	12370	0
616	20230901	100800	19463120	12370	12370	12370	12370	0
617	20230901	100700	19463120	12370	12370	12370	12370	0
618	20230901	100600	19463120	12370	12370	12370	12370	12
619	20230901	100500	19314680	12370	12370	12370	12370	0
620	20230901	100400	19314680	12370	12370	12370	12370	0
621	20230901	100300	19314680	12370	12370	12370	12370	0
622	20230901	100200	19314680	12370	12370	12370	12370	0
623	20230901	100100	19314680	12370	12370	12370	12370	0
624	20230901	100000	19314680	12370	12370	12370	12370	0
625	20230901	095900	19314680	12370	12370	12370	12370	4
626	20230901	095800	19265200	12380	12380	12380	12380	1
627	20230901	095700	19252820	12380	12380	12380	12380	0
628	20230901	095600	19252820	12380	12380	12380	12380	0
629	20230901	095500	19252820	12380	12390	12390	12380	499
630	20230901	095400	13074860	12390	12390	12390	12390	60
631	20230901	095300	12331460	12430	12430	12430	12430	0
632	20230901	095200	12331460	12430	12430	12430	12430	0
633	20230901	095100	12331460	12430	12430	12430	12430	0
634	20230901	095000	12331460	12430	12430	12430	12430	0
635	20230901	094900	12331460	12430	12430	12430	12430	0
636	20230901	094800	12331460	12430	12430	12430	12430	0
637	20230901	094700	12331460	12430	12440	12440	12430	3
638	20230901	094600	12294150	12390	12390	12390	12390	0
639	20230901	094500	12294150	12390	12390	12390	12390	12
640	20230901	094400	12145470	12390	12390	12390	12390	0
641	20230901	094300	12145470	12390	12390	12390	12390	0
642	20230901	094200	12145470	12390	12390	12390	12390	80
643	20230901	094100	11154270	12440	12440	12440	12440	0
644	20230901	094000	11154270	12440	12390	12440	12380	31
645	20230901	093900	10770240	12400	12400	12400	12400	0
646	20230901	093800	10770240	12400	12400	12400	12400	74
647	20230901	093700	9852640	12450	12450	12450	12450	0
648	20230901	093600	9852640	12450	12450	12450	12450	0
649	20230901	093500	9852640	12450	12450	12450	12450	0
650	20230901	093400	9852640	12450	12410	12450	12410	9
651	20230901	093300	9740670	12400	12410	12410	12400	7
652	20230901	093200	9653810	12410	12410	12410	12410	0
653	20230901	093100	9653810	12410	12410	12410	12410	0
654	20230901	093000	9653810	12410	12410	12410	12410	146
655	20230901	092900	7841950	12410	12410	12410	12410	2
656	20230901	092800	7817130	12480	12450	12480	12450	2
657	20230901	092700	7792200	12480	12480	12480	12480	0
658	20230901	092600	7792200	12480	12480	12480	12480	1
659	20230901	092500	7779720	12420	12420	12420	12420	0
660	20230901	092400	7779720	12420	12420	12420	12420	0
661	20230901	092300	7779720	12420	12420	12420	12420	0
662	20230901	092200	7779720	12420	12420	12420	12420	0
663	20230901	092100	7779720	12420	12420	12420	12420	0
664	20230901	092000	7779720	12420	12420	12420	12420	0
665	20230901	091900	7779720	12420	12420	12420	12420	73
666	20230901	091800	6873060	12490	12490	12490	12490	0
667	20230901	091700	6873060	12490	12490	12490	12490	1
668	20230901	091600	6860570	12420	12490	12490	12420	146
669	20230901	091500	5047180	12430	12430	12430	12430	1
670	20230901	091400	5034750	12420	12420	12420	12420	17
671	20230901	091300	4823610	12420	12420	12420	12420	43
672	20230901	091200	4289550	12490	12480	12490	12480	11
673	20230901	091100	4152260	12440	12440	12440	12440	0
674	20230901	091000	4152260	12440	12440	12440	12440	40
675	20230901	090900	3654660	12450	12450	12450	12440	124
676	20230901	090800	2111250	12530	12530	12530	12530	0
677	20230901	090700	2111250	12530	12530	12530	12530	0
678	20230901	090600	2111250	12530	12440	12530	12440	15
679	20230901	090500	1924470	12530	12460	12530	12460	14
680	20230901	090400	1749480	12450	12450	12450	12450	10
681	20230901	090300	1624980	12450	12350	12450	12350	13
682	20230901	090200	1463600	12340	12350	12350	12340	54
683	20230901	090100	796900	12260	12260	12260	12260	0
684	20230901	090000	796900	12260	12260	12260	12260	65