KissMeData/081000/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	193500	515945880	15650	15650	15650	15650	310
3	20230901	193400	515945880	15650	15650	15650	15650	0
4	20230901	193300	515945880	15650	15650	15650	15650	0
5	20230901	193200	515945880	15650	15650	15650	15650	0
6	20230901	193100	515945880	15650	15650	15650	15650	0
7	20230901	193000	515945880	15650	15650	15650	15650	0
8	20230901	192900	515945880	15650	15650	15650	15650	0
9	20230901	192800	515945880	15650	15650	15650	15650	0
10	20230901	192700	515945880	15650	15650	15650	15650	0
11	20230901	192600	515945880	15650	15650	15650	15650	0
12	20230901	192500	515945880	15650	15650	15650	15650	0
13	20230901	192400	515945880	15650	15650	15650	15650	0
14	20230901	192300	515945880	15650	15650	15650	15650	0
15	20230901	192200	515945880	15650	15650	15650	15650	0
16	20230901	192100	515945880	15650	15650	15650	15650	0
17	20230901	192000	515945880	15650	15650	15650	15650	0
18	20230901	191900	515945880	15650	15650	15650	15650	0
19	20230901	191800	515945880	15650	15650	15650	15650	0
20	20230901	191700	515945880	15650	15650	15650	15650	0
21	20230901	191600	515945880	15650	15650	15650	15650	0
22	20230901	191500	515945880	15650	15650	15650	15650	0
23	20230901	191400	515945880	15650	15650	15650	15650	0
24	20230901	191300	515945880	15650	15650	15650	15650	0
25	20230901	191200	515945880	15650	15650	15650	15650	0
26	20230901	191100	515945880	15650	15650	15650	15650	0
27	20230901	191000	515945880	15650	15650	15650	15650	0
28	20230901	190900	515945880	15650	15650	15650	15650	0
29	20230901	190800	515945880	15650	15650	15650	15650	0
30	20230901	190700	515945880	15650	15650	15650	15650	0
31	20230901	190600	515945880	15650	15650	15650	15650	0
32	20230901	190500	515945880	15650	15650	15650	15650	310
33	20230901	190400	515945880	15650	15650	15650	15650	0
34	20230901	190300	515945880	15650	15650	15650	15650	0
35	20230901	190200	515945880	15650	15650	15650	15650	0
36	20230901	190100	515945880	15650	15650	15650	15650	0
37	20230901	190000	515945880	15650	15650	15650	15650	0
38	20230901	185900	515945880	15650	15650	15650	15650	0
39	20230901	185800	515945880	15650	15650	15650	15650	0
40	20230901	185700	515945880	15650	15650	15650	15650	0
41	20230901	185600	515945880	15650	15650	15650	15650	0
42	20230901	185500	515945880	15650	15650	15650	15650	0
43	20230901	185400	515945880	15650	15650	15650	15650	0
44	20230901	185300	515945880	15650	15650	15650	15650	0
45	20230901	185200	515945880	15650	15650	15650	15650	0
46	20230901	185100	515945880	15650	15650	15650	15650	0
47	20230901	185000	515945880	15650	15650	15650	15650	0
48	20230901	184900	515945880	15650	15650	15650	15650	0
49	20230901	184800	515945880	15650	15650	15650	15650	0
50	20230901	184700	515945880	15650	15650	15650	15650	0
51	20230901	184600	515945880	15650	15650	15650	15650	0
52	20230901	184500	515945880	15650	15650	15650	15650	0
53	20230901	184400	515945880	15650	15650	15650	15650	0
54	20230901	184300	515945880	15650	15650	15650	15650	0
55	20230901	184200	515945880	15650	15650	15650	15650	0
56	20230901	184100	515945880	15650	15650	15650	15650	0
57	20230901	184000	515945880	15650	15650	15650	15650	0
58	20230901	183900	515945880	15650	15650	15650	15650	0
59	20230901	183800	515945880	15650	15650	15650	15650	0
60	20230901	183700	515945880	15650	15650	15650	15650	0
61	20230901	183600	515945880	15650	15650	15650	15650	0
62	20230901	183500	515945880	15650	15650	15650	15650	310
63	20230901	183400	515945880	15650	15650	15650	15650	0
64	20230901	183300	515945880	15650	15650	15650	15650	0
65	20230901	183200	515945880	15650	15650	15650	15650	0
66	20230901	183100	515945880	15650	15650	15650	15650	0
67	20230901	183000	515945880	15650	15650	15650	15650	0
68	20230901	182900	515945880	15650	15650	15650	15650	0
69	20230901	182800	515945880	15650	15650	15650	15650	0
70	20230901	182700	515945880	15650	15650	15650	15650	0
71	20230901	182600	515945880	15650	15650	15650	15650	0
72	20230901	182500	515945880	15650	15650	15650	15650	0
73	20230901	182400	515945880	15650	15650	15650	15650	0
74	20230901	182300	515945880	15650	15650	15650	15650	0
75	20230901	182200	515945880	15650	15650	15650	15650	0
76	20230901	182100	515945880	15650	15650	15650	15650	0
77	20230901	182000	515945880	15650	15650	15650	15650	0
78	20230901	181900	515945880	15650	15650	15650	15650	0
79	20230901	181800	515945880	15650	15650	15650	15650	0
80	20230901	181700	515945880	15650	15650	15650	15650	0
81	20230901	181600	515945880	15650	15650	15650	15650	0
82	20230901	181500	515945880	15650	15650	15650	15650	0
83	20230901	181400	515945880	15650	15650	15650	15650	0
84	20230901	181300	515945880	15650	15650	15650	15650	0
85	20230901	181200	515945880	15650	15650	15650	15650	0
86	20230901	181100	515945880	15650	15650	15650	15650	0
87	20230901	181000	515945880	15650	15650	15650	15650	0
88	20230901	180900	515945880	15650	15650	15650	15650	0
89	20230901	180800	515945880	15650	15650	15650	15650	0
90	20230901	180700	515945880	15650	15650	15650	15650	0
91	20230901	180600	515945880	15650	15650	15650	15650	0
92	20230901	180500	515945880	15650	15650	15650	15650	310
93	20230901	180400	515945880	15650	15650	15650	15650	0
94	20230901	180300	515945880	15650	15650	15650	15650	0
95	20230901	180200	515945880	15650	15650	15650	15650	0
96	20230901	180100	515945880	15650	15650	15650	15650	0
97	20230901	180000	515945880	15650	15650	15650	15650	0
98	20230901	175900	515945880	15650	15650	15650	15650	0
99	20230901	175800	515945880	15650	15650	15650	15650	0
100	20230901	175700	515945880	15650	15650	15650	15650	0
101	20230901	175600	515945880	15650	15650	15650	15650	0
102	20230901	175500	515945880	15650	15650	15650	15650	0
103	20230901	175400	515945880	15650	15650	15650	15650	0
104	20230901	175300	515945880	15650	15650	15650	15650	0
105	20230901	175200	515945880	15650	15650	15650	15650	0
106	20230901	175100	515945880	15650	15650	15650	15650	0
107	20230901	175000	515945880	15650	15650	15650	15650	0
108	20230901	174900	515945880	15650	15650	15650	15650	0
109	20230901	174800	515945880	15650	15650	15650	15650	0
110	20230901	174700	515945880	15650	15650	15650	15650	0
111	20230901	174600	515945880	15650	15650	15650	15650	0
112	20230901	174500	515945880	15650	15650	15650	15650	0
113	20230901	174400	515945880	15650	15650	15650	15650	0
114	20230901	174300	515945880	15650	15650	15650	15650	0
115	20230901	174200	515945880	15650	15650	15650	15650	0
116	20230901	174100	515945880	15650	15650	15650	15650	0
117	20230901	174000	515945880	15650	15650	15650	15650	0
118	20230901	173900	515945880	15650	15650	15650	15650	0
119	20230901	173800	515945880	15650	15650	15650	15650	0
120	20230901	173700	515945880	15650	15650	15650	15650	0
121	20230901	173600	515945880	15650	15650	15650	15650	0
122	20230901	173500	515945880	15650	15650	15650	15650	310
123	20230901	173400	515945880	15650	15650	15650	15650	0
124	20230901	173300	515945880	15650	15650	15650	15650	0
125	20230901	173200	515945880	15650	15650	15650	15650	0
126	20230901	173100	515945880	15650	15650	15650	15650	0
127	20230901	173000	515945880	15650	15650	15650	15650	0
128	20230901	172900	515945880	15650	15650	15650	15650	0
129	20230901	172800	515945880	15650	15650	15650	15650	0
130	20230901	172700	515945880	15650	15650	15650	15650	0
131	20230901	172600	515945880	15650	15650	15650	15650	0
132	20230901	172500	515945880	15650	15650	15650	15650	0
133	20230901	172400	515945880	15650	15650	15650	15650	0
134	20230901	172300	515945880	15650	15650	15650	15650	0
135	20230901	172200	515945880	15650	15650	15650	15650	0
136	20230901	172100	515945880	15650	15650	15650	15650	0
137	20230901	172000	515945880	15650	15650	15650	15650	0
138	20230901	171900	515945880	15650	15650	15650	15650	0
139	20230901	171800	515945880	15650	15650	15650	15650	0
140	20230901	171700	515945880	15650	15650	15650	15650	0
141	20230901	171600	515945880	15650	15650	15650	15650	0
142	20230901	171500	515945880	15650	15650	15650	15650	0
143	20230901	171400	515945880	15650	15650	15650	15650	0
144	20230901	171300	515945880	15650	15650	15650	15650	0
145	20230901	171200	515945880	15650	15650	15650	15650	0
146	20230901	171100	515945880	15650	15650	15650	15650	0
147	20230901	171000	515945880	15650	15650	15650	15650	0
148	20230901	170900	515945880	15650	15650	15650	15650	0
149	20230901	170800	515945880	15650	15650	15650	15650	0
150	20230901	170700	515945880	15650	15650	15650	15650	0
151	20230901	170600	515945880	15650	15650	15650	15650	0
152	20230901	170500	515945880	15650	15650	15650	15650	310
153	20230901	170400	515945880	15650	15650	15650	15650	0
154	20230901	170300	515945880	15650	15650	15650	15650	0
155	20230901	170200	515945880	15650	15650	15650	15650	0
156	20230901	170100	515945880	15650	15650	15650	15650	0
157	20230901	170000	515945880	15650	15650	15650	15650	0
158	20230901	165900	515945880	15650	15650	15650	15650	0
159	20230901	165800	515945880	15650	15650	15650	15650	0
160	20230901	165700	515945880	15650	15650	15650	15650	0
161	20230901	165600	515945880	15650	15650	15650	15650	0
162	20230901	165500	515945880	15650	15650	15650	15650	0
163	20230901	165400	515945880	15650	15650	15650	15650	0
164	20230901	165300	515945880	15650	15650	15650	15650	0
165	20230901	165200	515945880	15650	15650	15650	15650	0
166	20230901	165100	515945880	15650	15650	15650	15650	0
167	20230901	165000	515945880	15650	15650	15650	15650	0
168	20230901	164900	515945880	15650	15650	15650	15650	0
169	20230901	164800	515945880	15650	15650	15650	15650	0
170	20230901	164700	515945880	15650	15650	15650	15650	0
171	20230901	164600	515945880	15650	15650	15650	15650	0
172	20230901	164500	515945880	15650	15650	15650	15650	0
173	20230901	164400	515945880	15650	15650	15650	15650	0
174	20230901	164300	515945880	15650	15650	15650	15650	0
175	20230901	164200	515945880	15650	15650	15650	15650	0
176	20230901	164100	515945880	15650	15650	15650	15650	0
177	20230901	164000	515945880	15650	15650	15650	15650	0
178	20230901	163900	515945880	15650	15650	15650	15650	0
179	20230901	163800	515945880	15650	15650	15650	15650	0
180	20230901	163700	515945880	15650	15650	15650	15650	0
181	20230901	163600	515945880	15650	15650	15650	15650	0
182	20230901	163500	515945880	15650	15650	15650	15650	310
183	20230901	163400	515945880	15650	15650	15650	15650	0
184	20230901	163300	515945880	15650	15650	15650	15650	0
185	20230901	163200	515945880	15650	15650	15650	15650	0
186	20230901	163100	515945880	15650	15650	15650	15650	0
187	20230901	163000	515945880	15650	15650	15650	15650	0
188	20230901	162900	515945880	15650	15650	15650	15650	0
189	20230901	162800	515945880	15650	15650	15650	15650	0
190	20230901	162700	515945880	15650	15650	15650	15650	0
191	20230901	162600	515945880	15650	15650	15650	15650	0
192	20230901	162500	515945880	15650	15650	15650	15650	0
193	20230901	162400	515945880	15650	15650	15650	15650	0
194	20230901	162300	515945880	15650	15650	15650	15650	0
195	20230901	162200	515945880	15650	15650	15650	15650	0
196	20230901	162100	515945880	15650	15650	15650	15650	0
197	20230901	162000	515945880	15650	15650	15650	15650	0
198	20230901	161900	515945880	15650	15650	15650	15650	0
199	20230901	161800	515945880	15650	15650	15650	15650	0
200	20230901	161700	515945880	15650	15650	15650	15650	0
201	20230901	161600	515945880	15650	15650	15650	15650	0
202	20230901	161500	515945880	15650	15650	15650	15650	0
203	20230901	161400	515945880	15650	15650	15650	15650	0
204	20230901	161300	515945880	15650	15650	15650	15650	0
205	20230901	161200	515945880	15650	15650	15650	15650	0
206	20230901	161100	515945880	15650	15650	15650	15650	0
207	20230901	161000	515945880	15650	15650	15650	15650	0
208	20230901	160900	515945880	15650	15650	15650	15650	0
209	20230901	160800	515945880	15650	15650	15650	15650	0
210	20230901	160700	515945880	15650	15650	15650	15650	0
211	20230901	160600	515945880	15650	15650	15650	15650	0
212	20230901	160500	515945880	15650	15650	15650	15650	310
213	20230901	160400	515945880	15650	15650	15650	15650	0
214	20230901	160300	515945880	15650	15650	15650	15650	0
215	20230901	160200	515945880	15650	15650	15650	15650	0
216	20230901	160100	515945880	15650	15650	15650	15650	0
217	20230901	160000	515945880	15650	15650	15650	15650	0
218	20230901	155900	515945880	15650	15650	15650	15650	0
219	20230901	155800	515945880	15650	15650	15650	15650	0
220	20230901	155700	515945880	15650	15650	15650	15650	0
221	20230901	155600	515945880	15650	15650	15650	15650	0
222	20230901	155500	515945880	15650	15650	15650	15650	0
223	20230901	155400	515945880	15650	15650	15650	15650	0
224	20230901	155300	515945880	15650	15650	15650	15650	0
225	20230901	155200	515945880	15650	15650	15650	15650	0
226	20230901	155100	515945880	15650	15650	15650	15650	0
227	20230901	155000	515945880	15650	15650	15650	15650	0
228	20230901	154900	515945880	15650	15650	15650	15650	0
229	20230901	154800	515945880	15650	15650	15650	15650	0
230	20230901	154700	515945880	15650	15650	15650	15650	0
231	20230901	154600	515945880	15650	15650	15650	15650	0
232	20230901	154500	515945880	15650	15650	15650	15650	0
233	20230901	154400	515945880	15650	15650	15650	15650	0
234	20230901	154300	515945880	15650	15650	15650	15650	0
235	20230901	154200	515945880	15650	15650	15650	15650	0
236	20230901	154100	515945880	15650	15650	15650	15650	0
237	20230901	154000	515945880	15650	15650	15650	15650	0
238	20230901	153900	515945880	15650	15650	15650	15650	0
239	20230901	153800	515945880	15650	15650	15650	15650	0
240	20230901	153700	515945880	15650	15650	15650	15650	0
241	20230901	153600	515945880	15650	15650	15650	15650	0
242	20230901	153500	515945880	15650	15650	15650	15650	310
243	20230901	153400	515945880	15650	15650	15650	15650	0
244	20230901	153300	515945880	15650	15650	15650	15650	0
245	20230901	153200	515945880	15650	15650	15650	15650	0
246	20230901	153100	515945880	15650	15650	15650	15650	0
247	20230901	153000	515945880	15650	15650	15650	15650	310
248	20230901	152900	511094380	15650	15650	15650	15650	0
249	20230901	152800	511094380	15650	15650	15650	15650	0
250	20230901	152700	511094380	15650	15650	15650	15650	0
251	20230901	152600	511094380	15650	15650	15650	15650	0
252	20230901	152500	511094380	15650	15650	15650	15650	0
253	20230901	152400	511094380	15650	15650	15650	15650	0
254	20230901	152300	511094380	15650	15650	15650	15650	0
255	20230901	152200	511094380	15650	15650	15650	15650	0
256	20230901	152100	511094380	15650	15650	15650	15650	0
257	20230901	152000	511094380	15650	15650	15650	15650	0
258	20230901	151900	511094380	15650	15650	15650	15650	4
259	20230901	151800	511031780	15650	15650	15650	15650	200
260	20230901	151700	507901780	15650	15650	15650	15650	0
261	20230901	151600	507901780	15650	15650	15650	15650	1
262	20230901	151500	507886130	15640	15640	15640	15640	26
263	20230901	151400	507479490	15640	15640	15640	15640	0
264	20230901	151300	507479490	15640	15640	15640	15640	195
265	20230901	151200	504429690	15620	15620	15620	15620	102
266	20230901	151100	502836450	15610	15610	15610	15610	1
267	20230901	151000	502820840	15610	15610	15610	15610	102
268	20230901	150900	501228620	15620	15620	15620	15620	0
269	20230901	150800	501228620	15620	15620	15620	15620	0
270	20230901	150700	501228620	15620	15620	15620	15620	1
271	20230901	150600	501213000	15610	15610	15610	15610	84
272	20230901	150500	499901760	15610	15620	15620	15610	2
273	20230901	150400	499870530	15620	15620	15620	15620	0
274	20230901	150300	499870530	15620	15620	15620	15620	5
275	20230901	150200	499792430	15620	15620	15620	15620	44
276	20230901	150100	499105150	15620	15620	15620	15620	0
277	20230901	150000	499105150	15620	15630	15630	15620	798
278	20230901	145900	486640090	15630	15630	15630	15630	0
279	20230901	145800	486640090	15630	15630	15630	15630	6
280	20230901	145700	486546310	15620	15620	15620	15620	30
281	20230901	145600	486077710	15630	15630	15630	15630	0
282	20230901	145500	486077710	15630	15630	15630	15630	0
283	20230901	145400	486077710	15630	15630	15630	15630	205
284	20230901	145300	482873560	15640	15640	15640	15640	0
285	20230901	145200	482873560	15640	15640	15640	15640	0
286	20230901	145100	482873560	15640	15640	15640	15640	153
287	20230901	145000	480480640	15650	15650	15650	15650	1
288	20230901	144900	480464990	15640	15640	15640	15640	0
289	20230901	144800	480464990	15640	15640	15640	15640	11
290	20230901	144700	480292950	15650	15650	15650	15650	22
291	20230901	144600	479948650	15650	15650	15650	15650	0
292	20230901	144500	479948650	15650	15650	15650	15650	147
293	20230901	144400	477648100	15650	15650	15650	15650	36
294	20230901	144300	477084700	15650	15650	15650	15650	8
295	20230901	144200	476959500	15640	15640	15640	15640	0
296	20230901	144100	476959500	15640	15640	15640	15640	45
297	20230901	144000	476255700	15650	15650	15650	15650	0
298	20230901	143900	476255700	15650	15650	15650	15650	8
299	20230901	143800	476130500	15650	15650	15650	15650	50
300	20230901	143700	475348000	15650	15650	15650	15650	0
301	20230901	143600	475348000	15650	15650	15650	15650	1
302	20230901	143500	475332350	15650	15650	15650	15650	30
303	20230901	143400	474862850	15650	15650	15650	15650	0
304	20230901	143300	474862850	15650	15650	15650	15650	0
305	20230901	143200	474862850	15650	15650	15650	15650	30
306	20230901	143100	474393350	15650	15650	15650	15650	0
307	20230901	143000	474393350	15650	15650	15650	15650	30
308	20230901	142900	473923850	15660	15660	15660	15660	122
309	20230901	142800	472013330	15670	15670	15670	15670	30
310	20230901	142700	471543230	15670	15630	15690	15630	259
311	20230901	142600	467489520	15640	15640	15640	15640	0
312	20230901	142500	467489520	15640	15640	15640	15640	2
313	20230901	142400	467458240	15630	15630	15630	15630	0
314	20230901	142300	467458240	15630	15630	15630	15630	30
315	20230901	142200	466989340	15640	15640	15640	15640	26
316	20230901	142100	466582700	15650	15650	15650	15650	127
317	20230901	142000	464595150	15630	15630	15630	15630	206
318	20230901	141900	461375370	15630	15630	15630	15630	0
319	20230901	141800	461375370	15630	15630	15630	15630	6
320	20230901	141700	461281590	15630	15640	15640	15630	283
321	20230901	141600	456857270	15630	15630	15630	15630	0
322	20230901	141500	456857270	15630	15630	15630	15630	0
323	20230901	141400	456857270	15630	15630	15630	15630	30
324	20230901	141300	456388370	15640	15640	15640	15640	0
325	20230901	141200	456388370	15640	15640	15640	15640	0
326	20230901	141100	456388370	15640	15640	15640	15640	50
327	20230901	141000	455606370	15640	15640	15640	15640	11
328	20230901	140900	455434330	15640	15640	15640	15640	0
329	20230901	140800	455434330	15640	15640	15640	15640	30
330	20230901	140700	454965130	15640	15660	15660	15640	92
331	20230901	140600	453525790	15670	15640	15670	15640	235
332	20230901	140500	449849870	15630	15640	15650	15630	129
333	20230901	140400	447833250	15650	15650	15650	15650	0
334	20230901	140300	447833250	15650	15630	15660	15630	246
335	20230901	140200	443981890	15630	15630	15630	15630	30
336	20230901	140100	443512990	15630	15630	15630	15630	0
337	20230901	140000	443512990	15630	15630	15630	15630	1
338	20230901	135900	443497360	15620	15620	15620	15620	30
339	20230901	135800	443028760	15620	15620	15620	15620	0
340	20230901	135700	443028760	15620	15620	15620	15620	0
341	20230901	135600	443028760	15620	15620	15620	15620	0
342	20230901	135500	443028760	15620	15630	15630	15620	30
343	20230901	135400	442559950	15620	15620	15620	15620	0
344	20230901	135300	442559950	15620	15620	15620	15620	30
345	20230901	135200	442091350	15630	15630	15630	15630	37
346	20230901	135100	441513040	15630	15660	15660	15630	1034
347	20230901	135000	425347540	15650	15650	15650	15650	0
348	20230901	134900	425347540	15650	15650	15650	15650	30
349	20230901	134800	424878040	15650	15650	15650	15650	0
350	20230901	134700	424878040	15650	15650	15650	15650	0
351	20230901	134600	424878040	15650	15650	15650	15650	30
352	20230901	134500	424408540	15640	15640	15640	15640	0
353	20230901	134400	424408540	15640	15640	15640	15640	0
354	20230901	134300	424408540	15640	15650	15650	15640	30
355	20230901	134200	423939120	15630	15630	15630	15630	0
356	20230901	134100	423939120	15630	15640	15640	15630	200
357	20230901	134000	420813050	15640	15650	15650	15640	226
358	20230901	133900	417277300	15650	15650	15650	15650	30
359	20230901	133800	416807800	15680	15680	15680	15680	0
360	20230901	133700	416807800	15680	15680	15680	15680	95
361	20230901	133600	415318200	15640	15640	15640	15640	0
362	20230901	133500	415318200	15640	15640	15640	15640	0
363	20230901	133400	415318200	15640	15640	15640	15640	30
364	20230901	133300	414849000	15640	15640	15640	15640	0
365	20230901	133200	414849000	15640	15640	15640	15640	0
366	20230901	133100	414849000	15640	15640	15640	15640	30
367	20230901	133000	414379800	15640	15640	15640	15640	0
368	20230901	132900	414379800	15640	15640	15640	15640	0
369	20230901	132800	414379800	15640	15640	15640	15640	30
370	20230901	132700	413910600	15640	15640	15640	15640	15
371	20230901	132600	413676000	15640	15640	15640	15640	0
372	20230901	132500	413676000	15640	15640	15640	15640	30
373	20230901	132400	413206800	15640	15650	15650	15640	40
374	20230901	132300	412581070	15640	15640	15640	15640	20
375	20230901	132200	412268270	15640	15640	15640	15640	30
376	20230901	132100	411799070	15640	15660	15660	15640	1000
377	20230901	132000	396154800	15670	15670	15670	15670	0
378	20230901	131900	396154800	15670	15670	15670	15670	30
379	20230901	131800	395684700	15670	15670	15670	15670	0
380	20230901	131700	395684700	15670	15670	15670	15670	0
381	20230901	131600	395684700	15670	15670	15670	15670	30
382	20230901	131500	395214600	15680	15680	15680	15680	0
383	20230901	131400	395214600	15680	15680	15680	15680	30
384	20230901	131300	394744200	15700	15700	15700	15700	0
385	20230901	131200	394744200	15700	15700	15700	15700	0
386	20230901	131100	394744200	15700	15700	15700	15700	104
387	20230901	131000	393111400	15660	15660	15660	15660	30
388	20230901	130900	392641600	15650	15650	15650	15650	0
389	20230901	130800	392641600	15650	15650	15650	15650	308
390	20230901	130700	387821400	15640	15640	15640	15640	30
391	20230901	130600	387352200	15650	15650	15650	15650	60
392	20230901	130500	386413200	15650	15650	15650	15640	32
393	20230901	130400	385912600	15650	15680	15680	15650	1676
394	20230901	130300	359670650	15680	15680	15680	15680	0
395	20230901	130200	359670650	15680	15680	15680	15680	25
396	20230901	130100	359278650	15690	15690	15690	15690	5
397	20230901	130000	359200200	15700	15700	15700	15700	2
398	20230901	125900	359168800	15700	15700	15700	15700	0
399	20230901	125800	359168800	15700	15680	15700	15680	48
400	20230901	125700	358415800	15680	15680	15680	15680	0
401	20230901	125600	358415800	15680	15680	15680	15680	0
402	20230901	125500	358415800	15680	15680	15680	15680	0
403	20230901	125400	358415800	15680	15680	15680	15680	30
404	20230901	125300	357945400	15680	15680	15680	15680	0
405	20230901	125200	357945400	15680	15680	15680	15680	0
406	20230901	125100	357945400	15680	15680	15680	15680	30
407	20230901	125000	357475000	15680	15680	15680	15680	10
408	20230901	124900	357318200	15690	15690	15690	15690	0
409	20230901	124800	357318200	15690	15690	15690	15690	30
410	20230901	124700	356847500	15690	15690	15690	15690	0
411	20230901	124600	356847500	15690	15690	15690	15690	30
412	20230901	124500	356376800	15700	15700	15700	15700	0
413	20230901	124400	356376800	15700	15700	15700	15700	1
414	20230901	124300	356361100	15690	15690	15690	15690	30
415	20230901	124200	355890400	15700	15700	15700	15700	0
416	20230901	124100	355890400	15700	15700	15700	15700	0
417	20230901	124000	355890400	15700	15700	15700	15700	1
418	20230901	123900	355874700	15690	15690	15690	15690	30
419	20230901	123800	355404000	15690	15690	15690	15690	20
420	20230901	123700	355090200	15690	15690	15690	15690	0
421	20230901	123600	355090200	15690	15690	15690	15690	30
422	20230901	123500	354619500	15690	15690	15690	15690	0
423	20230901	123400	354619500	15690	15690	15690	15690	0
424	20230901	123300	354619500	15690	15690	15690	15690	60
425	20230901	123200	353678100	15690	15690	15690	15690	0
426	20230901	123100	353678100	15690	15690	15690	15690	0
427	20230901	123000	353678100	15690	15690	15690	15690	30
428	20230901	122900	353207400	15690	15690	15690	15690	1
429	20230901	122800	353191710	15690	15700	15700	15690	30
430	20230901	122700	352720900	15710	15710	15710	15710	0
431	20230901	122600	352720900	15710	15710	15710	15710	10
432	20230901	122500	352563800	15710	15710	15710	15710	2
433	20230901	122400	352532380	15690	15690	15690	15690	35
434	20230901	122300	351983230	15710	15710	15710	15710	1
435	20230901	122200	351967520	15690	15690	15690	15690	30
436	20230901	122100	351496820	15720	15720	15720	15720	0
437	20230901	122000	351496820	15720	15720	15720	15720	2
438	20230901	121900	351465380	15680	15670	15680	15670	179
439	20230901	121800	348658860	15670	15670	15670	15670	30
440	20230901	121700	348188760	15680	15680	15680	15680	0
441	20230901	121600	348188760	15680	15680	15680	15680	0
442	20230901	121500	348188760	15680	15680	15680	15680	110
443	20230901	121400	346463960	15680	15680	15680	15680	34
444	20230901	121300	345930840	15670	15670	15670	15670	0
445	20230901	121200	345930840	15670	15670	15670	15670	30
446	20230901	121100	345460740	15670	15670	15670	15670	0
447	20230901	121000	345460740	15670	15670	15670	15670	0
448	20230901	120900	345460740	15670	15680	15680	15670	40
449	20230901	120800	344833840	15680	15690	15690	15680	952
450	20230901	120700	329905480	15700	15700	15700	15700	28
451	20230901	120600	329465880	15710	15710	15710	15710	2
452	20230901	120500	329434460	15720	15700	15720	15700	84
453	20230901	120400	328115200	15690	15690	15690	15690	30
454	20230901	120300	327644500	15680	15680	15680	15680	30
455	20230901	120200	327174100	15680	15680	15680	15680	1
456	20230901	120100	327158420	15680	15680	15680	15680	0
457	20230901	120000	327158420	15680	15680	15680	15680	32
458	20230901	115900	326656660	15680	15680	15680	15680	0
459	20230901	115800	326656660	15680	15680	15680	15680	0
460	20230901	115700	326656660	15680	15680	15680	15680	30
461	20230901	115600	326186260	15690	15690	15690	15690	234
462	20230901	115500	322514800	15690	15690	15690	15690	1
463	20230901	115400	322499110	15700	15700	15700	15700	37
464	20230901	115300	321918210	15700	15700	15700	15700	30
465	20230901	115200	321447210	15700	15700	15700	15700	1
466	20230901	115100	321431510	15700	15700	15700	15700	0
467	20230901	115000	321431510	15700	15700	15700	15700	30
468	20230901	114900	320960510	15700	15700	15700	15700	0
469	20230901	114800	320960510	15700	15700	15700	15700	15
470	20230901	114700	320725010	15710	15710	15710	15710	15
471	20230901	114600	320489360	15710	15710	15710	15710	79
472	20230901	114500	319248270	15710	15710	15710	15710	0
473	20230901	114400	319248270	15710	15710	15710	15710	30
474	20230901	114300	318776970	15710	15710	15710	15710	0
475	20230901	114200	318776970	15710	15710	15710	15710	30
476	20230901	114100	318305670	15720	15720	15720	15720	0
477	20230901	114000	318305670	15720	15720	15720	15720	0
478	20230901	113900	318305670	15720	15720	15720	15720	3
479	20230901	113800	318258510	15710	15710	15710	15710	30
480	20230901	113700	317787210	15710	15710	15710	15710	0
481	20230901	113600	317787210	15710	15710	15710	15710	0
482	20230901	113500	317787210	15710	15710	15710	15710	30
483	20230901	113400	317315910	15710	15710	15710	15710	8
484	20230901	113300	317190230	15720	15720	15720	15720	22
485	20230901	113200	316844390	15740	15740	15740	15740	5
486	20230901	113100	316765690	15750	15750	15750	15750	0
487	20230901	113000	316765690	15750	15750	15750	15750	1
488	20230901	112900	316749940	15720	15720	15720	15720	30
489	20230901	112800	316278340	15720	15720	15720	15720	108
490	20230901	112700	314580580	15730	15730	15730	15730	108
491	20230901	112600	312881740	15760	15760	15760	15760	0
492	20230901	112500	312881740	15760	15760	15760	15760	6
493	20230901	112400	312787180	15750	15750	15750	15750	80
494	20230901	112300	311527180	15750	15730	15750	15730	59
495	20230901	112200	310598950	15730	15720	15730	15720	72
496	20230901	112100	309466670	15720	15720	15720	15720	1
497	20230901	112000	309450950	15690	15700	15700	15690	30
498	20230901	111900	308980160	15690	15690	15690	15690	0
499	20230901	111800	308980160	15690	15690	15690	15690	44
500	20230901	111700	308289800	15680	15680	15680	15680	30
501	20230901	111600	307819400	15690	15690	15690	15690	4
502	20230901	111500	307756640	15680	15680	15680	15680	0
503	20230901	111400	307756640	15680	15680	15680	15680	30
504	20230901	111300	307286240	15680	15690	15690	15680	13
505	20230901	111200	307082310	15700	15700	15700	15700	17
506	20230901	111100	306815410	15710	15710	15710	15710	102
507	20230901	111000	305212990	15720	15720	15720	15720	0
508	20230901	110900	305212990	15720	15720	15720	15720	48
509	20230901	110800	304458430	15720	15730	15730	15720	3
510	20230901	110700	304411260	15730	15700	15730	15700	83
511	20230901	110600	303107750	15700	15690	15700	15690	65
512	20230901	110500	302087550	15700	15700	15700	15700	0
513	20230901	110400	302087550	15700	15700	15700	15700	1
514	20230901	110300	302071850	15700	15680	15700	15680	46
515	20230901	110200	301350350	15690	15690	15690	15690	5
516	20230901	110100	301271900	15700	15700	15700	15700	0
517	20230901	110000	301271900	15700	15700	15700	15700	0
518	20230901	105900	301271900	15700	15690	15700	15690	81
519	20230901	105800	300001000	15690	15690	15690	15690	8
520	20230901	105700	299875480	15700	15700	15700	15700	26
521	20230901	105600	299467280	15710	15710	15710	15710	98
522	20230901	105500	297927700	15730	15730	15730	15730	1
523	20230901	105400	297911970	15730	15730	15730	15730	0
524	20230901	105300	297911970	15730	15720	15730	15720	31
525	20230901	105200	297424640	15720	15720	15720	15720	0
526	20230901	105100	297424640	15720	15670	15720	15660	1749
527	20230901	105000	269966790	15680	15680	15680	15680	1
528	20230901	104900	269951110	15680	15680	15680	15680	8
529	20230901	104800	269825670	15680	15670	15680	15670	66
530	20230901	104700	268791350	15660	15660	15660	15660	30
531	20230901	104600	268321550	15670	15670	15670	15670	1
532	20230901	104500	268305880	15660	15660	15660	15660	0
533	20230901	104400	268305880	15660	15660	15660	15660	30
534	20230901	104300	267836080	15670	15670	15670	15670	0
535	20230901	104200	267836080	15670	15670	15670	15670	87
536	20230901	104100	266472790	15670	15680	15680	15670	30
537	20230901	104000	266002520	15690	15690	15690	15690	3
538	20230901	103900	265955450	15690	15700	15700	15690	434
539	20230901	103800	259142730	15700	15700	15700	15700	0
540	20230901	103700	259142730	15700	15700	15700	15700	30
541	20230901	103600	258671730	15700	15710	15710	15700	124
542	20230901	103500	256723700	15720	15710	15720	15710	2
543	20230901	103400	256692270	15720	15720	15720	15720	174
544	20230901	103300	253956990	15720	15720	15720	15720	0
545	20230901	103200	253956990	15720	15720	15720	15720	0
546	20230901	103100	253956990	15720	15720	15720	15720	30
547	20230901	103000	253485390	15720	15720	15720	15720	0
548	20230901	102900	253485390	15720	15720	15720	15720	30
549	20230901	102800	253013790	15740	15740	15740	15740	0
550	20230901	102700	253013790	15740	15740	15740	15740	0
551	20230901	102600	253013790	15740	15740	15740	15740	0
552	20230901	102500	253013790	15740	15740	15740	15740	97
553	20230901	102400	251487010	15760	15760	15760	15760	0
554	20230901	102300	251487010	15760	15780	15790	15760	221
555	20230901	102200	248001390	15780	15720	15790	15720	256
556	20230901	102100	243967800	15730	15710	15730	15710	41
557	20230901	102000	243323090	15710	15710	15710	15710	20
558	20230901	101900	243008890	15720	15720	15720	15720	10
559	20230901	101800	242851690	15720	15720	15720	15720	0
560	20230901	101700	242851690	15720	15720	15720	15720	30
561	20230901	101600	242380090	15730	15730	15730	15730	47
562	20230901	101500	241640780	15700	15700	15700	15700	0
563	20230901	101400	241640780	15700	15700	15700	15700	0
564	20230901	101300	241640780	15700	15700	15700	15700	340
565	20230901	101200	236302780	15690	15690	15690	15690	0
566	20230901	101100	236302780	15690	15690	15690	15690	40
567	20230901	101000	235675180	15690	15690	15690	15690	20
568	20230901	100900	235361380	15700	15700	15700	15700	37
569	20230901	100800	234780480	15700	15740	15740	15700	431
570	20230901	100700	228012530	15750	15770	15770	15750	507
571	20230901	100600	220019750	15780	15780	15780	15780	0
572	20230901	100500	220019750	15780	15780	15780	15780	140
573	20230901	100400	217810550	15780	15780	15780	15780	30
574	20230901	100300	217337150	15780	15780	15780	15780	28
575	20230901	100200	216895310	15800	15800	15800	15800	0
576	20230901	100100	216895310	15800	15810	15810	15800	92
577	20230901	100000	215440810	15820	15840	15840	15820	5
578	20230901	095900	215361650	15790	15790	15790	15790	160
579	20230901	095800	212835250	15790	15790	15790	15790	38
580	20230901	095700	212235230	15790	15790	15790	15790	2
581	20230901	095600	212203650	15790	15790	15790	15790	133
582	20230901	095500	210103580	15790	15790	15790	15790	0
583	20230901	095400	210103580	15790	15800	15800	15790	250
584	20230901	095300	206153670	15800	15800	15800	15800	0
585	20230901	095200	206153670	15800	15840	15840	15800	31
586	20230901	095100	205663690	15850	15840	15850	15840	19
587	20230901	095000	205362670	15840	15820	15840	15820	144
588	20230901	094900	203084390	15820	15790	15820	15790	258
589	20230901	094800	199008830	15800	15800	15800	15800	15
590	20230901	094700	198771830	15800	15800	15800	15800	3
591	20230901	094600	198724430	15800	15800	15800	15800	1
592	20230901	094500	198708630	15790	15790	15790	15790	100
593	20230901	094400	197129630	15790	15800	15800	15790	105
594	20230901	094300	195471630	15800	15810	15810	15800	50
595	20230901	094200	194681610	15810	15810	15810	15810	94
596	20230901	094100	193195470	15820	15820	15820	15820	1
597	20230901	094000	193179650	15810	15810	15810	15810	3
598	20230901	093900	193132220	15820	15820	15820	15820	0
599	20230901	093800	193132220	15820	15820	15820	15820	0
600	20230901	093700	193132220	15820	15820	15820	15820	0
601	20230901	093600	193132220	15820	15820	15820	15820	2
602	20230901	093500	193100580	15820	15820	15820	15820	0
603	20230901	093400	193100580	15820	15840	15840	15820	130
604	20230901	093300	191043440	15840	15890	15890	15840	273
605	20230901	093200	186709700	15890	15900	15900	15890	16
606	20230901	093100	186455350	15900	15900	15900	15900	10
607	20230901	093000	186296350	15900	15900	15900	15900	5
608	20230901	092900	186216850	15880	15900	15900	15880	67
609	20230901	092800	185151610	15900	15910	15910	15900	50
610	20230901	092700	184356200	15900	15910	15910	15900	302
611	20230901	092600	179553370	15930	15960	15960	15930	70
612	20230901	092500	178437060	15980	16000	16000	15980	450
613	20230901	092400	171239100	16020	15950	16020	15950	2609
614	20230901	092300	129517890	15920	15890	15940	15890	1877
615	20230901	092200	99643580	15890	15860	15890	15860	139
616	20230901	092100	97438690	15860	15880	15880	15860	115
617	20230901	092000	95614190	15880	15870	15900	15850	847
618	20230901	091900	82164310	15870	15850	15870	15850	227
619	20230901	091800	78563760	15860	15880	15880	15860	751
620	20230901	091700	66648740	15920	15840	15920	15810	432
621	20230901	091600	59813060	15800	15720	15800	15720	1497
622	20230901	091500	36203150	15720	15710	15720	15710	327
623	20230901	091400	31065940	15680	15680	15680	15680	290
624	20230901	091300	26518740	15680	15710	15710	15680	148
625	20230901	091200	24196660	15720	15710	15720	15710	11
626	20230901	091100	24023840	15720	15720	15720	15720	100
627	20230901	091000	22451840	15760	15760	15760	15760	1
628	20230901	090900	22436080	15740	15650	15740	15650	333
629	20230901	090800	17224110	15630	15620	15630	15620	243
630	20230901	090700	13428140	15600	15600	15600	15600	100
631	20230901	090600	11868140	15600	15600	15600	15600	0
632	20230901	090500	11868140	15600	15600	15600	15600	90
633	20230901	090400	10464140	15620	15620	15620	15620	87
634	20230901	090300	9105200	15620	15600	15620	15600	353
635	20230901	090200	3598280	15600	15600	15600	15600	0
636	20230901	090100	3598280	15600	15610	15610	15600	25
637	20230901	090000	3208250	15650	15650	15650	15650	205