KissMeData/268280/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	202300	83456400	133900	133900	133900	133900	18
3	20230901	202200	83456400	133900	133900	133900	133900	0
4	20230901	202100	83456400	133900	133900	133900	133900	0
5	20230901	202000	83456400	133900	133900	133900	133900	0
6	20230901	201900	83456400	133900	133900	133900	133900	0
7	20230901	201800	83456400	133900	133900	133900	133900	0
8	20230901	201700	83456400	133900	133900	133900	133900	0
9	20230901	201600	83456400	133900	133900	133900	133900	0
10	20230901	201500	83456400	133900	133900	133900	133900	0
11	20230901	201400	83456400	133900	133900	133900	133900	0
12	20230901	201300	83456400	133900	133900	133900	133900	0
13	20230901	201200	83456400	133900	133900	133900	133900	0
14	20230901	201100	83456400	133900	133900	133900	133900	0
15	20230901	201000	83456400	133900	133900	133900	133900	0
16	20230901	200900	83456400	133900	133900	133900	133900	0
17	20230901	200800	83456400	133900	133900	133900	133900	0
18	20230901	200700	83456400	133900	133900	133900	133900	0
19	20230901	200600	83456400	133900	133900	133900	133900	0
20	20230901	200500	83456400	133900	133900	133900	133900	0
21	20230901	200400	83456400	133900	133900	133900	133900	0
22	20230901	200300	83456400	133900	133900	133900	133900	0
23	20230901	200200	83456400	133900	133900	133900	133900	0
24	20230901	200100	83456400	133900	133900	133900	133900	0
25	20230901	200000	83456400	133900	133900	133900	133900	0
26	20230901	195900	83456400	133900	133900	133900	133900	0
27	20230901	195800	83456400	133900	133900	133900	133900	0
28	20230901	195700	83456400	133900	133900	133900	133900	0
29	20230901	195600	83456400	133900	133900	133900	133900	0
30	20230901	195500	83456400	133900	133900	133900	133900	0
31	20230901	195400	83456400	133900	133900	133900	133900	0
32	20230901	195300	83456400	133900	133900	133900	133900	18
33	20230901	195200	83456400	133900	133900	133900	133900	0
34	20230901	195100	83456400	133900	133900	133900	133900	0
35	20230901	195000	83456400	133900	133900	133900	133900	0
36	20230901	194900	83456400	133900	133900	133900	133900	0
37	20230901	194800	83456400	133900	133900	133900	133900	0
38	20230901	194700	83456400	133900	133900	133900	133900	0
39	20230901	194600	83456400	133900	133900	133900	133900	0
40	20230901	194500	83456400	133900	133900	133900	133900	0
41	20230901	194400	83456400	133900	133900	133900	133900	0
42	20230901	194300	83456400	133900	133900	133900	133900	0
43	20230901	194200	83456400	133900	133900	133900	133900	0
44	20230901	194100	83456400	133900	133900	133900	133900	0
45	20230901	194000	83456400	133900	133900	133900	133900	0
46	20230901	193900	83456400	133900	133900	133900	133900	0
47	20230901	193800	83456400	133900	133900	133900	133900	0
48	20230901	193700	83456400	133900	133900	133900	133900	0
49	20230901	193600	83456400	133900	133900	133900	133900	0
50	20230901	193500	83456400	133900	133900	133900	133900	0
51	20230901	193400	83456400	133900	133900	133900	133900	0
52	20230901	193300	83456400	133900	133900	133900	133900	0
53	20230901	193200	83456400	133900	133900	133900	133900	0
54	20230901	193100	83456400	133900	133900	133900	133900	0
55	20230901	193000	83456400	133900	133900	133900	133900	0
56	20230901	192900	83456400	133900	133900	133900	133900	0
57	20230901	192800	83456400	133900	133900	133900	133900	0
58	20230901	192700	83456400	133900	133900	133900	133900	0
59	20230901	192600	83456400	133900	133900	133900	133900	0
60	20230901	192500	83456400	133900	133900	133900	133900	0
61	20230901	192400	83456400	133900	133900	133900	133900	0
62	20230901	192300	83456400	133900	133900	133900	133900	18
63	20230901	192200	83456400	133900	133900	133900	133900	0
64	20230901	192100	83456400	133900	133900	133900	133900	0
65	20230901	192000	83456400	133900	133900	133900	133900	0
66	20230901	191900	83456400	133900	133900	133900	133900	0
67	20230901	191800	83456400	133900	133900	133900	133900	0
68	20230901	191700	83456400	133900	133900	133900	133900	0
69	20230901	191600	83456400	133900	133900	133900	133900	0
70	20230901	191500	83456400	133900	133900	133900	133900	0
71	20230901	191400	83456400	133900	133900	133900	133900	0
72	20230901	191300	83456400	133900	133900	133900	133900	0
73	20230901	191200	83456400	133900	133900	133900	133900	0
74	20230901	191100	83456400	133900	133900	133900	133900	0
75	20230901	191000	83456400	133900	133900	133900	133900	0
76	20230901	190900	83456400	133900	133900	133900	133900	0
77	20230901	190800	83456400	133900	133900	133900	133900	0
78	20230901	190700	83456400	133900	133900	133900	133900	0
79	20230901	190600	83456400	133900	133900	133900	133900	0
80	20230901	190500	83456400	133900	133900	133900	133900	0
81	20230901	190400	83456400	133900	133900	133900	133900	0
82	20230901	190300	83456400	133900	133900	133900	133900	0
83	20230901	190200	83456400	133900	133900	133900	133900	0
84	20230901	190100	83456400	133900	133900	133900	133900	0
85	20230901	190000	83456400	133900	133900	133900	133900	0
86	20230901	185900	83456400	133900	133900	133900	133900	0
87	20230901	185800	83456400	133900	133900	133900	133900	0
88	20230901	185700	83456400	133900	133900	133900	133900	0
89	20230901	185600	83456400	133900	133900	133900	133900	0
90	20230901	185500	83456400	133900	133900	133900	133900	0
91	20230901	185400	83456400	133900	133900	133900	133900	0
92	20230901	185300	83456400	133900	133900	133900	133900	18
93	20230901	185200	83456400	133900	133900	133900	133900	0
94	20230901	185100	83456400	133900	133900	133900	133900	0
95	20230901	185000	83456400	133900	133900	133900	133900	0
96	20230901	184900	83456400	133900	133900	133900	133900	0
97	20230901	184800	83456400	133900	133900	133900	133900	0
98	20230901	184700	83456400	133900	133900	133900	133900	0
99	20230901	184600	83456400	133900	133900	133900	133900	0
100	20230901	184500	83456400	133900	133900	133900	133900	0
101	20230901	184400	83456400	133900	133900	133900	133900	0
102	20230901	184300	83456400	133900	133900	133900	133900	0
103	20230901	184200	83456400	133900	133900	133900	133900	0
104	20230901	184100	83456400	133900	133900	133900	133900	0
105	20230901	184000	83456400	133900	133900	133900	133900	0
106	20230901	183900	83456400	133900	133900	133900	133900	0
107	20230901	183800	83456400	133900	133900	133900	133900	0
108	20230901	183700	83456400	133900	133900	133900	133900	0
109	20230901	183600	83456400	133900	133900	133900	133900	0
110	20230901	183500	83456400	133900	133900	133900	133900	0
111	20230901	183400	83456400	133900	133900	133900	133900	0
112	20230901	183300	83456400	133900	133900	133900	133900	0
113	20230901	183200	83456400	133900	133900	133900	133900	0
114	20230901	183100	83456400	133900	133900	133900	133900	0
115	20230901	183000	83456400	133900	133900	133900	133900	0
116	20230901	182900	83456400	133900	133900	133900	133900	0
117	20230901	182800	83456400	133900	133900	133900	133900	0
118	20230901	182700	83456400	133900	133900	133900	133900	0
119	20230901	182600	83456400	133900	133900	133900	133900	0
120	20230901	182500	83456400	133900	133900	133900	133900	0
121	20230901	182400	83456400	133900	133900	133900	133900	0
122	20230901	182300	83456400	133900	133900	133900	133900	18
123	20230901	182200	83456400	133900	133900	133900	133900	0
124	20230901	182100	83456400	133900	133900	133900	133900	0
125	20230901	182000	83456400	133900	133900	133900	133900	0
126	20230901	181900	83456400	133900	133900	133900	133900	0
127	20230901	181800	83456400	133900	133900	133900	133900	0
128	20230901	181700	83456400	133900	133900	133900	133900	0
129	20230901	181600	83456400	133900	133900	133900	133900	0
130	20230901	181500	83456400	133900	133900	133900	133900	0
131	20230901	181400	83456400	133900	133900	133900	133900	0
132	20230901	181300	83456400	133900	133900	133900	133900	0
133	20230901	181200	83456400	133900	133900	133900	133900	0
134	20230901	181100	83456400	133900	133900	133900	133900	0
135	20230901	181000	83456400	133900	133900	133900	133900	0
136	20230901	180900	83456400	133900	133900	133900	133900	0
137	20230901	180800	83456400	133900	133900	133900	133900	0
138	20230901	180700	83456400	133900	133900	133900	133900	0
139	20230901	180600	83456400	133900	133900	133900	133900	0
140	20230901	180500	83456400	133900	133900	133900	133900	0
141	20230901	180400	83456400	133900	133900	133900	133900	0
142	20230901	180300	83456400	133900	133900	133900	133900	0
143	20230901	180200	83456400	133900	133900	133900	133900	0
144	20230901	180100	83456400	133900	133900	133900	133900	0
145	20230901	180000	83456400	133900	133900	133900	133900	0
146	20230901	175900	83456400	133900	133900	133900	133900	0
147	20230901	175800	83456400	133900	133900	133900	133900	0
148	20230901	175700	83456400	133900	133900	133900	133900	0
149	20230901	175600	83456400	133900	133900	133900	133900	0
150	20230901	175500	83456400	133900	133900	133900	133900	0
151	20230901	175400	83456400	133900	133900	133900	133900	0
152	20230901	175300	83456400	133900	133900	133900	133900	18
153	20230901	175200	83456400	133900	133900	133900	133900	0
154	20230901	175100	83456400	133900	133900	133900	133900	0
155	20230901	175000	83456400	133900	133900	133900	133900	0
156	20230901	174900	83456400	133900	133900	133900	133900	0
157	20230901	174800	83456400	133900	133900	133900	133900	0
158	20230901	174700	83456400	133900	133900	133900	133900	0
159	20230901	174600	83456400	133900	133900	133900	133900	0
160	20230901	174500	83456400	133900	133900	133900	133900	0
161	20230901	174400	83456400	133900	133900	133900	133900	0
162	20230901	174300	83456400	133900	133900	133900	133900	0
163	20230901	174200	83456400	133900	133900	133900	133900	0
164	20230901	174100	83456400	133900	133900	133900	133900	0
165	20230901	174000	83456400	133900	133900	133900	133900	0
166	20230901	173900	83456400	133900	133900	133900	133900	0
167	20230901	173800	83456400	133900	133900	133900	133900	0
168	20230901	173700	83456400	133900	133900	133900	133900	0
169	20230901	173600	83456400	133900	133900	133900	133900	0
170	20230901	173500	83456400	133900	133900	133900	133900	0
171	20230901	173400	83456400	133900	133900	133900	133900	0
172	20230901	173300	83456400	133900	133900	133900	133900	0
173	20230901	173200	83456400	133900	133900	133900	133900	0
174	20230901	173100	83456400	133900	133900	133900	133900	0
175	20230901	173000	83456400	133900	133900	133900	133900	0
176	20230901	172900	83456400	133900	133900	133900	133900	0
177	20230901	172800	83456400	133900	133900	133900	133900	0
178	20230901	172700	83456400	133900	133900	133900	133900	0
179	20230901	172600	83456400	133900	133900	133900	133900	0
180	20230901	172500	83456400	133900	133900	133900	133900	0
181	20230901	172400	83456400	133900	133900	133900	133900	0
182	20230901	172300	83456400	133900	133900	133900	133900	18
183	20230901	172200	83456400	133900	133900	133900	133900	0
184	20230901	172100	83456400	133900	133900	133900	133900	0
185	20230901	172000	83456400	133900	133900	133900	133900	0
186	20230901	171900	83456400	133900	133900	133900	133900	0
187	20230901	171800	83456400	133900	133900	133900	133900	0
188	20230901	171700	83456400	133900	133900	133900	133900	0
189	20230901	171600	83456400	133900	133900	133900	133900	0
190	20230901	171500	83456400	133900	133900	133900	133900	0
191	20230901	171400	83456400	133900	133900	133900	133900	0
192	20230901	171300	83456400	133900	133900	133900	133900	0
193	20230901	171200	83456400	133900	133900	133900	133900	0
194	20230901	171100	83456400	133900	133900	133900	133900	0
195	20230901	171000	83456400	133900	133900	133900	133900	0
196	20230901	170900	83456400	133900	133900	133900	133900	0
197	20230901	170800	83456400	133900	133900	133900	133900	0
198	20230901	170700	83456400	133900	133900	133900	133900	0
199	20230901	170600	83456400	133900	133900	133900	133900	0
200	20230901	170500	83456400	133900	133900	133900	133900	0
201	20230901	170400	83456400	133900	133900	133900	133900	0
202	20230901	170300	83456400	133900	133900	133900	133900	0
203	20230901	170200	83456400	133900	133900	133900	133900	0
204	20230901	170100	83456400	133900	133900	133900	133900	0
205	20230901	170000	83456400	133900	133900	133900	133900	0
206	20230901	165900	83456400	133900	133900	133900	133900	0
207	20230901	165800	83456400	133900	133900	133900	133900	0
208	20230901	165700	83456400	133900	133900	133900	133900	0
209	20230901	165600	83456400	133900	133900	133900	133900	0
210	20230901	165500	83456400	133900	133900	133900	133900	0
211	20230901	165400	83456400	133900	133900	133900	133900	0
212	20230901	165300	83456400	133900	133900	133900	133900	18
213	20230901	165200	83456400	133900	133900	133900	133900	0
214	20230901	165100	83456400	133900	133900	133900	133900	0
215	20230901	165000	83456400	133900	133900	133900	133900	0
216	20230901	164900	83456400	133900	133900	133900	133900	0
217	20230901	164800	83456400	133900	133900	133900	133900	0
218	20230901	164700	83456400	133900	133900	133900	133900	0
219	20230901	164600	83456400	133900	133900	133900	133900	0
220	20230901	164500	83456400	133900	133900	133900	133900	0
221	20230901	164400	83456400	133900	133900	133900	133900	0
222	20230901	164300	83456400	133900	133900	133900	133900	0
223	20230901	164200	83456400	133900	133900	133900	133900	0
224	20230901	164100	83456400	133900	133900	133900	133900	0
225	20230901	164000	83456400	133900	133900	133900	133900	0
226	20230901	163900	83456400	133900	133900	133900	133900	0
227	20230901	163800	83456400	133900	133900	133900	133900	0
228	20230901	163700	83456400	133900	133900	133900	133900	0
229	20230901	163600	83456400	133900	133900	133900	133900	0
230	20230901	163500	83456400	133900	133900	133900	133900	0
231	20230901	163400	83456400	133900	133900	133900	133900	0
232	20230901	163300	83456400	133900	133900	133900	133900	0
233	20230901	163200	83456400	133900	133900	133900	133900	0
234	20230901	163100	83456400	133900	133900	133900	133900	0
235	20230901	163000	83456400	133900	133900	133900	133900	0
236	20230901	162900	83456400	133900	133900	133900	133900	0
237	20230901	162800	83456400	133900	133900	133900	133900	0
238	20230901	162700	83456400	133900	133900	133900	133900	0
239	20230901	162600	83456400	133900	133900	133900	133900	0
240	20230901	162500	83456400	133900	133900	133900	133900	0
241	20230901	162400	83456400	133900	133900	133900	133900	0
242	20230901	162300	83456400	133900	133900	133900	133900	18
243	20230901	162200	83456400	133900	133900	133900	133900	0
244	20230901	162100	83456400	133900	133900	133900	133900	0
245	20230901	162000	83456400	133900	133900	133900	133900	0
246	20230901	161900	83456400	133900	133900	133900	133900	0
247	20230901	161800	83456400	133900	133900	133900	133900	0
248	20230901	161700	83456400	133900	133900	133900	133900	0
249	20230901	161600	83456400	133900	133900	133900	133900	0
250	20230901	161500	83456400	133900	133900	133900	133900	0
251	20230901	161400	83456400	133900	133900	133900	133900	0
252	20230901	161300	83456400	133900	133900	133900	133900	0
253	20230901	161200	83456400	133900	133900	133900	133900	0
254	20230901	161100	83456400	133900	133900	133900	133900	0
255	20230901	161000	83456400	133900	133900	133900	133900	0
256	20230901	160900	83456400	133900	133900	133900	133900	0
257	20230901	160800	83456400	133900	133900	133900	133900	0
258	20230901	160700	83456400	133900	133900	133900	133900	0
259	20230901	160600	83456400	133900	133900	133900	133900	0
260	20230901	160500	83456400	133900	133900	133900	133900	0
261	20230901	160400	83456400	133900	133900	133900	133900	0
262	20230901	160300	83456400	133900	133900	133900	133900	0
263	20230901	160200	83456400	133900	133900	133900	133900	0
264	20230901	160100	83456400	133900	133900	133900	133900	0
265	20230901	160000	83456400	133900	133900	133900	133900	0
266	20230901	155900	83456400	133900	133900	133900	133900	0
267	20230901	155800	83456400	133900	133900	133900	133900	0
268	20230901	155700	83456400	133900	133900	133900	133900	0
269	20230901	155600	83456400	133900	133900	133900	133900	0
270	20230901	155500	83456400	133900	133900	133900	133900	0
271	20230901	155400	83456400	133900	133900	133900	133900	0
272	20230901	155300	83456400	133900	133900	133900	133900	18
273	20230901	155200	83456400	133900	133900	133900	133900	0
274	20230901	155100	83456400	133900	133900	133900	133900	0
275	20230901	155000	83456400	133900	133900	133900	133900	0
276	20230901	154900	83456400	133900	133900	133900	133900	0
277	20230901	154800	83456400	133900	133900	133900	133900	0
278	20230901	154700	83456400	133900	133900	133900	133900	0
279	20230901	154600	83456400	133900	133900	133900	133900	0
280	20230901	154500	83456400	133900	133900	133900	133900	0
281	20230901	154400	83456400	133900	133900	133900	133900	0
282	20230901	154300	83456400	133900	133900	133900	133900	0
283	20230901	154200	83456400	133900	133900	133900	133900	0
284	20230901	154100	83456400	133900	133900	133900	133900	0
285	20230901	154000	83456400	133900	133900	133900	133900	0
286	20230901	153900	83456400	133900	133900	133900	133900	0
287	20230901	153800	83456400	133900	133900	133900	133900	0
288	20230901	153700	83456400	133900	133900	133900	133900	0
289	20230901	153600	83456400	133900	133900	133900	133900	0
290	20230901	153500	83456400	133900	133900	133900	133900	0
291	20230901	153400	83456400	133900	133900	133900	133900	0
292	20230901	153300	83456400	133900	133900	133900	133900	0
293	20230901	153200	83456400	133900	133900	133900	133900	0
294	20230901	153100	83456400	133900	133900	133900	133900	0
295	20230901	153000	83456400	133900	133900	133900	133900	18
296	20230901	152900	81046200	133900	133900	133900	133900	0
297	20230901	152800	81046200	133900	133900	133900	133900	0
298	20230901	152700	81046200	133900	133900	133900	133900	0
299	20230901	152600	81046200	133900	133900	133900	133900	0
300	20230901	152500	81046200	133900	133900	133900	133900	0
301	20230901	152400	81046200	133900	133900	133900	133900	0
302	20230901	152300	81046200	133900	133900	133900	133900	0
303	20230901	152200	81046200	133900	133900	133900	133900	0
304	20230901	152100	81046200	133900	133900	133900	133900	0
305	20230901	152000	81046200	133900	133900	133900	133900	0
306	20230901	151900	81046200	133900	133900	133900	133900	1
307	20230901	151800	80912300	133800	133500	133800	133500	5
308	20230901	151700	80244200	133600	133600	133600	133600	0
309	20230901	151600	80244200	133600	133600	133600	133600	1
310	20230901	151500	80110600	133400	133400	133400	133400	1
311	20230901	151400	79977200	133300	133400	133400	133300	2
312	20230901	151300	79710500	133300	133300	133300	133300	0
313	20230901	151200	79710500	133300	133300	133300	133300	1
314	20230901	151100	79577200	133300	133300	133300	133300	0
315	20230901	151000	79577200	133300	133300	133300	133300	1
316	20230901	150900	79443900	133400	133400	133400	133400	0
317	20230901	150800	79443900	133400	133400	133400	133400	0
318	20230901	150700	79443900	133400	133300	133400	133300	3
319	20230901	150600	79043800	133200	133200	133200	133200	0
320	20230901	150500	79043800	133200	133200	133200	133200	0
321	20230901	150400	79043800	133200	133200	133200	133200	0
322	20230901	150300	79043800	133200	133200	133200	133200	1
323	20230901	150200	78910600	133500	133500	133500	133500	0
324	20230901	150100	78910600	133500	133400	133500	133400	2
325	20230901	150000	78643700	133500	133400	133500	133400	2
326	20230901	145900	78376800	133700	133700	133700	133700	0
327	20230901	145800	78376800	133700	133700	133700	133700	0
328	20230901	145700	78376800	133700	133700	133700	133700	0
329	20230901	145600	78376800	133700	133700	133700	133700	0
330	20230901	145500	78376800	133700	133700	133700	133700	0
331	20230901	145400	78376800	133700	133200	133700	133200	5
332	20230901	145300	77709800	133300	133300	133300	133300	0
333	20230901	145200	77709800	133300	133300	133300	133300	1
334	20230901	145100	77576500	133400	133400	133400	133400	0
335	20230901	145000	77576500	133400	133400	133400	133400	0
336	20230901	144900	77576500	133400	133400	133400	133400	0
337	20230901	144800	77576500	133400	133400	133400	133400	0
338	20230901	144700	77576500	133400	133400	133400	133400	1
339	20230901	144600	77443100	133300	133300	133300	133300	0
340	20230901	144500	77443100	133300	133300	133300	133300	1
341	20230901	144400	77309800	133400	133400	133400	133400	0
342	20230901	144300	77309800	133400	133200	133400	133200	3
343	20230901	144200	76909900	133200	133200	133200	133200	0
344	20230901	144100	76909900	133200	133200	133200	133200	2
345	20230901	144000	76643500	133300	133300	133300	133300	0
346	20230901	143900	76643500	133300	133300	133300	133300	1
347	20230901	143800	76510200	133800	133800	133800	133800	0
348	20230901	143700	76510200	133800	133800	133800	133800	0
349	20230901	143600	76510200	133800	133800	133800	133800	0
350	20230901	143500	76510200	133800	133800	133800	133800	0
351	20230901	143400	76510200	133800	133800	133800	133800	0
352	20230901	143300	76510200	133800	133800	133800	133800	0
353	20230901	143200	76510200	133800	133700	133800	133700	2
354	20230901	143100	76242700	133700	133600	133700	133600	2
355	20230901	143000	75975400	133300	133200	133300	133200	2
356	20230901	142900	75708900	133300	133300	133300	133300	0
357	20230901	142800	75708900	133300	133100	133300	133100	15
358	20230901	142700	73711400	133000	133000	133000	133000	2
359	20230901	142600	73445400	133000	133000	133000	133000	0
360	20230901	142500	73445400	133000	133000	133000	133000	2
361	20230901	142400	73179400	133000	133000	133000	133000	0
362	20230901	142300	73179400	133000	133000	133000	133000	1
363	20230901	142200	73046400	133000	133000	133000	133000	0
364	20230901	142100	73046400	133000	133000	133000	133000	3
365	20230901	142000	72647400	133100	133100	133100	133100	0
366	20230901	141900	72647400	133100	133100	133100	133100	0
367	20230901	141800	72647400	133100	133100	133100	133100	0
368	20230901	141700	72647400	133100	133100	133100	133100	1
369	20230901	141600	72514300	133100	133100	133100	133100	0
370	20230901	141500	72514300	133100	133100	133100	133100	0
371	20230901	141400	72514300	133100	133100	133100	133100	0
372	20230901	141300	72514300	133100	133100	133100	133100	0
373	20230901	141200	72514300	133100	133000	133100	133000	2
374	20230901	141100	72248200	133000	133000	133000	133000	0
375	20230901	141000	72248200	133000	133000	133000	133000	2
376	20230901	140900	71982200	133100	133100	133100	133100	0
377	20230901	140800	71982200	133100	133100	133100	133100	1
378	20230901	140700	71849100	133000	133000	133000	133000	2
379	20230901	140600	71583100	133000	133000	133000	133000	0
380	20230901	140500	71583100	133000	133000	133000	133000	1
381	20230901	140400	71450100	133000	133000	133000	133000	0
382	20230901	140300	71450100	133000	133000	133000	133000	0
383	20230901	140200	71450100	133000	133000	133000	133000	0
384	20230901	140100	71450100	133000	133000	133000	133000	0
385	20230901	140000	71450100	133000	133000	133000	133000	0
386	20230901	135900	71450100	133000	133000	133000	133000	0
387	20230901	135800	71450100	133000	133000	133000	133000	0
388	20230901	135700	71450100	133000	133000	133000	133000	0
389	20230901	135600	71450100	133000	133000	133000	133000	2
390	20230901	135500	71184100	133000	133000	133000	133000	0
391	20230901	135400	71184100	133000	133000	133000	133000	2
392	20230901	135300	70918100	133000	133000	133000	133000	0
393	20230901	135200	70918100	133000	133000	133000	133000	3
394	20230901	135100	70519100	133000	133000	133000	133000	0
395	20230901	135000	70519100	133000	133000	133000	133000	1
396	20230901	134900	70386100	133000	133000	133000	133000	0
397	20230901	134800	70386100	133000	133000	133000	133000	0
398	20230901	134700	70386100	133000	133000	133000	133000	0
399	20230901	134600	70386100	133000	133000	133000	133000	0
400	20230901	134500	70386100	133000	133000	133000	133000	0
401	20230901	134400	70386100	133000	133000	133000	133000	0
402	20230901	134300	70386100	133000	133000	133000	133000	0
403	20230901	134200	70386100	133000	133000	133000	133000	0
404	20230901	134100	70386100	133000	133000	133000	133000	2
405	20230901	134000	70120100	133000	133000	133000	133000	0
406	20230901	133900	70120100	133000	133000	133000	133000	0
407	20230901	133800	70120100	133000	133000	133000	133000	3
408	20230901	133700	69721100	133000	133000	133000	133000	1
409	20230901	133600	69588100	132900	132900	132900	132900	1
410	20230901	133500	69455200	132900	132900	132900	132900	0
411	20230901	133400	69455200	132900	132900	132900	132900	2
412	20230901	133300	69189400	132900	132900	132900	132900	0
413	20230901	133200	69189400	132900	132900	132900	132900	0
414	20230901	133100	69189400	132900	132900	132900	132900	0
415	20230901	133000	69189400	132900	132900	132900	132900	0
416	20230901	132900	69189400	132900	132900	132900	132900	0
417	20230901	132800	69189400	132900	132900	132900	132900	0
418	20230901	132700	69189400	132900	132900	132900	132900	0
419	20230901	132600	69189400	132900	132900	132900	132900	0
420	20230901	132500	69189400	132900	132900	132900	132900	3
421	20230901	132400	68790700	133000	133000	133000	133000	0
422	20230901	132300	68790700	133000	133000	133000	133000	1
423	20230901	132200	68657700	133000	133000	133000	133000	0
424	20230901	132100	68657700	133000	133000	133000	133000	2
425	20230901	132000	68391700	133000	133000	133000	133000	0
426	20230901	131900	68391700	133000	133000	133000	133000	0
427	20230901	131800	68391700	133000	133000	133000	133000	2
428	20230901	131700	68125700	133000	133000	133000	133000	0
429	20230901	131600	68125700	133000	133000	133000	133000	1
430	20230901	131500	67992700	133000	133000	133000	133000	0
431	20230901	131400	67992700	133000	133000	133000	133000	0
432	20230901	131300	67992700	133000	133000	133000	133000	0
433	20230901	131200	67992700	133000	133000	133000	133000	0
434	20230901	131100	67992700	133000	133000	133000	133000	0
435	20230901	131000	67992700	133000	133000	133000	133000	0
436	20230901	130900	67992700	133000	133000	133000	133000	0
437	20230901	130800	67992700	133000	133000	133000	133000	0
438	20230901	130700	67992700	133000	133000	133000	133000	2
439	20230901	130600	67726700	133000	133000	133000	133000	0
440	20230901	130500	67726700	133000	133000	133000	133000	3
441	20230901	130400	67327700	133000	133000	133000	133000	0
442	20230901	130300	67327700	133000	133000	133000	133000	4
443	20230901	130200	66795700	133000	133000	133000	133000	0
444	20230901	130100	66795700	133000	133000	133000	133000	0
445	20230901	130000	66795700	133000	133000	133000	133000	0
446	20230901	125900	66795700	133000	133000	133000	133000	0
447	20230901	125800	66795700	133000	133000	133000	133000	0
448	20230901	125700	66795700	133000	133000	133000	133000	0
449	20230901	125600	66795700	133000	133000	133000	133000	0
450	20230901	125500	66795700	133000	133000	133000	133000	0
451	20230901	125400	66795700	133000	133000	133000	133000	2
452	20230901	125300	66529700	133000	133000	133000	133000	0
453	20230901	125200	66529700	133000	133000	133000	133000	2
454	20230901	125100	66263700	133000	133000	133000	133000	0
455	20230901	125000	66263700	133000	133000	133000	133000	0
456	20230901	124900	66263700	133000	133000	133000	133000	2
457	20230901	124800	65997700	133000	133000	133000	133000	0
458	20230901	124700	65997700	133000	133100	133100	133000	3
459	20230901	124600	65598600	133000	133000	133000	133000	0
460	20230901	124500	65598600	133000	133000	133000	133000	1
461	20230901	124400	65465600	133000	133000	133000	133000	0
462	20230901	124300	65465600	133000	133000	133000	133000	0
463	20230901	124200	65465600	133000	133000	133000	133000	0
464	20230901	124100	65465600	133000	133000	133000	133000	0
465	20230901	124000	65465600	133000	133000	133000	133000	0
466	20230901	123900	65465600	133000	133000	133000	133000	0
467	20230901	123800	65465600	133000	133000	133000	133000	0
468	20230901	123700	65465600	133000	133000	133000	133000	0
469	20230901	123600	65465600	133000	133000	133000	133000	3
470	20230901	123500	65066600	133000	133000	133000	133000	0
471	20230901	123400	65066600	133000	133000	133000	133000	2
472	20230901	123300	64800600	133000	133000	133000	133000	0
473	20230901	123200	64800600	133000	133000	133000	133000	2
474	20230901	123100	64534600	133000	133000	133000	133000	0
475	20230901	123000	64534600	133000	133000	133000	133000	0
476	20230901	122900	64534600	133000	133000	133000	133000	1
477	20230901	122800	64401600	133000	133000	133000	133000	0
478	20230901	122700	64401600	133000	133000	133000	133000	0
479	20230901	122600	64401600	133000	133000	133000	133000	0
480	20230901	122500	64401600	133000	133000	133000	133000	3
481	20230901	122400	64002600	133000	133000	133000	133000	0
482	20230901	122300	64002600	133000	133000	133000	133000	0
483	20230901	122200	64002600	133000	133000	133000	133000	0
484	20230901	122100	64002600	133000	133000	133000	133000	0
485	20230901	122000	64002600	133000	133000	133000	133000	2
486	20230901	121900	63736600	133000	133000	133000	133000	0
487	20230901	121800	63736600	133000	133000	133000	133000	1
488	20230901	121700	63603600	133000	133000	133000	133000	0
489	20230901	121600	63603600	133000	133000	133000	133000	2
490	20230901	121500	63337600	133000	133000	133000	133000	0
491	20230901	121400	63337600	133000	133000	133000	133000	1
492	20230901	121300	63204600	133100	133100	133100	133100	0
493	20230901	121200	63204600	133100	133000	133100	133000	4
494	20230901	121100	62672500	133000	133000	133000	133000	0
495	20230901	121000	62672500	133000	133000	133000	133000	0
496	20230901	120900	62672500	133000	133000	133000	133000	1
497	20230901	120800	62539500	133100	133100	133100	133100	0
498	20230901	120700	62539500	133100	133100	133100	133100	0
499	20230901	120600	62539500	133100	133100	133100	133100	0
500	20230901	120500	62539500	133100	133100	133100	133100	0
501	20230901	120400	62539500	133100	133100	133100	133100	0
502	20230901	120300	62539500	133100	133100	133100	133100	0
503	20230901	120200	62539500	133100	133100	133100	133100	0
504	20230901	120100	62539500	133100	133100	133100	133100	1
505	20230901	120000	62406400	133000	133000	133000	133000	3
506	20230901	115900	62007400	133000	133000	133000	133000	0
507	20230901	115800	62007400	133000	133000	133000	133000	2
508	20230901	115700	61741400	133000	133000	133000	133000	0
509	20230901	115600	61741400	133000	133000	133000	133000	1
510	20230901	115500	61608400	133000	133000	133000	133000	0
511	20230901	115400	61608400	133000	133000	133000	133000	1
512	20230901	115300	61475400	133000	133000	133000	133000	0
513	20230901	115200	61475400	133000	133000	133000	133000	0
514	20230901	115100	61475400	133000	133000	133000	133000	0
515	20230901	115000	61475400	133000	133000	133000	133000	0
516	20230901	114900	61475400	133000	133000	133000	133000	0
517	20230901	114800	61475400	133000	133000	133000	133000	0
518	20230901	114700	61475400	133000	133000	133000	133000	0
519	20230901	114600	61475400	133000	133000	133000	133000	0
520	20230901	114500	61475400	133000	133000	133000	133000	2
521	20230901	114400	61209400	133000	133000	133000	133000	0
522	20230901	114300	61209400	133000	133000	133000	133000	2
523	20230901	114200	60943400	133000	133000	133000	133000	0
524	20230901	114100	60943400	133000	133000	133000	133000	0
525	20230901	114000	60943400	133000	133000	133000	133000	3
526	20230901	113900	60544400	133000	133000	133000	133000	0
527	20230901	113800	60544400	133000	133000	133000	133000	1
528	20230901	113700	60411400	133000	133000	133000	133000	0
529	20230901	113600	60411400	133000	133000	133000	133000	1
530	20230901	113500	60278400	133500	133500	133500	133500	0
531	20230901	113400	60278400	133500	133500	133500	133500	0
532	20230901	113300	60278400	133500	133500	133500	133500	0
533	20230901	113200	60278400	133500	133500	133500	133500	0
534	20230901	113100	60278400	133500	133500	133500	133500	0
535	20230901	113000	60278400	133500	133500	133500	133500	1
536	20230901	112900	60144900	133000	133000	133000	133000	0
537	20230901	112800	60144900	133000	132900	133000	132900	2
538	20230901	112700	59879000	132800	132800	132800	132800	0
539	20230901	112600	59879000	132800	132900	132900	132800	3
540	20230901	112500	59480400	132900	132900	132900	132900	2
541	20230901	112400	59214600	133000	133000	133000	133000	0
542	20230901	112300	59214600	133000	133000	133000	133000	1
543	20230901	112200	59081600	132900	132900	132900	132900	1
544	20230901	112100	58948700	133000	133000	133000	133000	0
545	20230901	112000	58948700	133000	133000	133000	133000	1
546	20230901	111900	58815700	133000	133000	133000	133000	0
547	20230901	111800	58815700	133000	133000	133000	133000	1
548	20230901	111700	58682700	133200	133200	133200	133200	0
549	20230901	111600	58682700	133200	133200	133200	133200	0
550	20230901	111500	58682700	133200	133200	133200	133200	1
551	20230901	111400	58549500	133000	133000	133000	133000	1
552	20230901	111300	58416500	133000	133000	133000	133000	0
553	20230901	111200	58416500	133000	133000	133000	133000	0
554	20230901	111100	58416500	133000	133000	133000	133000	2
555	20230901	111000	58150500	133300	133300	133300	133300	1
556	20230901	110900	58017200	133000	133000	133000	133000	1
557	20230901	110800	57884200	133000	133000	133000	133000	0
558	20230901	110700	57884200	133000	133000	133000	133000	1
559	20230901	110600	57751200	133500	133500	133500	133500	0
560	20230901	110500	57751200	133500	133500	133500	133500	0
561	20230901	110400	57751200	133500	133500	133500	133500	0
562	20230901	110300	57751200	133500	133500	133500	133500	0
563	20230901	110200	57751200	133500	133500	133500	133500	0
564	20230901	110100	57751200	133500	133500	133500	133500	1
565	20230901	110000	57617700	133500	133800	133800	133500	2
566	20230901	105900	57350400	133700	133700	133700	133700	1
567	20230901	105800	57216700	133600	133600	133600	133600	1
568	20230901	105700	57083100	133900	133900	133900	133900	0
569	20230901	105600	57083100	133900	133900	133900	133900	0
570	20230901	105500	57083100	133900	133900	133900	133900	0
571	20230901	105400	57083100	133900	133900	133900	133900	0
572	20230901	105300	57083100	133900	133900	133900	133900	0
573	20230901	105200	57083100	133900	133900	133900	133900	1
574	20230901	105100	56949200	133500	133500	133500	133500	2
575	20230901	105000	56682200	134000	134000	134000	134000	0
576	20230901	104900	56682200	134000	134000	134000	134000	0
577	20230901	104800	56682200	134000	134000	134000	134000	0
578	20230901	104700	56682200	134000	134000	134000	134000	0
579	20230901	104600	56682200	134000	134000	134000	134000	1
580	20230901	104500	56548200	133900	133900	133900	133900	0
581	20230901	104400	56548200	133900	133900	133900	133900	0
582	20230901	104300	56548200	133900	133900	133900	133900	0
583	20230901	104200	56548200	133900	133900	133900	133900	0
584	20230901	104100	56548200	133900	133900	133900	133900	0
585	20230901	104000	56548200	133900	133900	133900	133900	0
586	20230901	103900	56548200	133900	133900	133900	133900	0
587	20230901	103800	56548200	133900	133900	133900	133900	0
588	20230901	103700	56548200	133900	133900	133900	133900	0
589	20230901	103600	56548200	133900	133900	133900	133900	0
590	20230901	103500	56548200	133900	133900	133900	133900	1
591	20230901	103400	56414300	133900	133900	133900	133900	0
592	20230901	103300	56414300	133900	133900	133900	133900	0
593	20230901	103200	56414300	133900	133900	133900	133900	0
594	20230901	103100	56414300	133900	133900	133900	133900	1
595	20230901	103000	56280400	133900	133900	133900	133900	0
596	20230901	102900	56280400	133900	133900	133900	133900	0
597	20230901	102800	56280400	133900	133900	133900	133900	0
598	20230901	102700	56280400	133900	133900	133900	133900	0
599	20230901	102600	56280400	133900	133900	133900	133900	0
600	20230901	102500	56280400	133900	133900	133900	133900	0
601	20230901	102400	56280400	133900	133900	133900	133900	1
602	20230901	102300	56146500	133900	133900	133900	133900	0
603	20230901	102200	56146500	133900	133900	133900	133900	0
604	20230901	102100	56146500	133900	133900	133900	133900	0
605	20230901	102000	56146500	133900	133900	133900	133900	0
606	20230901	101900	56146500	133900	133900	133900	133900	0
607	20230901	101800	56146500	133900	133900	133900	133900	0
608	20230901	101700	56146500	133900	133900	133900	133900	0
609	20230901	101600	56146500	133900	133900	133900	133900	0
610	20230901	101500	56146500	133900	133900	133900	133900	0
611	20230901	101400	56146500	133900	133900	133900	133900	0
612	20230901	101300	56146500	133900	133900	133900	133900	0
613	20230901	101200	56146500	133900	133900	133900	133900	0
614	20230901	101100	56146500	133900	133900	133900	133900	0
615	20230901	101000	56146500	133900	133900	133900	133900	0
616	20230901	100900	56146500	133900	133900	133900	133900	0
617	20230901	100800	56146500	133900	133900	133900	133900	0
618	20230901	100700	56146500	133900	133900	133900	133900	0
619	20230901	100600	56146500	133900	133900	133900	133900	0
620	20230901	100500	56146500	133900	133900	133900	133900	0
621	20230901	100400	56146500	133900	133900	133900	133900	0
622	20230901	100300	56146500	133900	133900	133900	133900	0
623	20230901	100200	56146500	133900	133900	133900	133900	0
624	20230901	100100	56146500	133900	133900	133900	133900	1
625	20230901	100000	56012600	133900	133900	133900	133900	1
626	20230901	095900	55878700	133900	133900	133900	133900	0
627	20230901	095800	55878700	133900	133900	133900	133900	0
628	20230901	095700	55878700	133900	133900	133900	133900	0
629	20230901	095600	55878700	133900	133900	133900	133900	0
630	20230901	095500	55878700	133900	133900	133900	133900	0
631	20230901	095400	55878700	133900	133900	133900	133900	1
632	20230901	095300	55744800	133900	133900	133900	133900	0
633	20230901	095200	55744800	133900	133900	133900	133900	0
634	20230901	095100	55744800	133900	133900	133900	133900	1
635	20230901	095000	55610900	133900	133900	133900	133900	5
636	20230901	094900	54941400	134000	134000	134000	134000	0
637	20230901	094800	54941400	134000	134000	134000	134000	0
638	20230901	094700	54941400	134000	134000	134000	134000	0
639	20230901	094600	54941400	134000	134000	134000	134000	0
640	20230901	094500	54941400	134000	134000	134000	134000	0
641	20230901	094400	54941400	134000	134000	134000	134000	0
642	20230901	094300	54941400	134000	134000	134000	134000	0
643	20230901	094200	54941400	134000	134000	134000	134000	0
644	20230901	094100	54941400	134000	134000	134000	134000	0
645	20230901	094000	54941400	134000	134000	134000	134000	0
646	20230901	093900	54941400	134000	134000	134000	134000	0
647	20230901	093800	54941400	134000	134000	134000	134000	0
648	20230901	093700	54941400	134000	134000	134000	134000	0
649	20230901	093600	54941400	134000	134000	134000	134000	172
650	20230901	093500	31893400	134000	134000	134000	134000	191
651	20230901	093400	6299400	134000	134000	134000	134000	0
652	20230901	093300	6299400	134000	134000	134000	134000	0
653	20230901	093200	6299400	134000	134000	134000	134000	0
654	20230901	093100	6299400	134000	134000	134000	134000	0
655	20230901	093000	6299400	134000	134000	134000	134000	0
656	20230901	092900	6299400	134000	134000	134000	134000	0
657	20230901	092800	6299400	134000	134100	134100	134000	9
658	20230901	092700	5093200	134400	134400	134400	134400	0
659	20230901	092600	5093200	134400	134400	134400	134400	0
660	20230901	092500	5093200	134400	134400	134400	134400	0
661	20230901	092400	5093200	134400	134400	134400	134400	0
662	20230901	092300	5093200	134400	134400	134400	134400	0
663	20230901	092200	5093200	134400	134400	134400	134400	0
664	20230901	092100	5093200	134400	134400	134400	134400	0
665	20230901	092000	5093200	134400	134400	134400	134400	0
666	20230901	091900	5093200	134400	134400	134400	134400	0
667	20230901	091800	5093200	134400	134400	134400	134400	0
668	20230901	091700	5093200	134400	134400	134400	134400	1
669	20230901	091600	4958800	134000	134000	134000	134000	0
670	20230901	091500	4958800	134000	134100	134100	134000	36
671	20230901	091400	134400	134400	134400	134400	134400	0
672	20230901	091300	134400	134400	134400	134400	134400	0
673	20230901	091200	134400	134400	134400	134400	134400	0
674	20230901	091100	134400	134400	134400	134400	134400	0
675	20230901	091000	134400	134400	134400	134400	134400	0
676	20230901	090900	134400	134400	134400	134400	134400	0
677	20230901	090800	134400	134400	134400	134400	134400	0
678	20230901	090700	134400	134400	134400	134400	134400	0
679	20230901	090600	134400	134400	134400	134400	134400	0
680	20230901	090500	134400	134400	134400	134400	134400	0
681	20230901	090400	134400	134400	134400	134400	134400	1
682	20230901	090300	0	134000	134000	134000	134000	0
683	20230901	090200	0	134000	134000	134000	134000	0
684	20230901	090100	0	134000	134000	134000	134000	0
685	20230901	090000	0	134000	134000	134000	134000	0