KissMeData/081000/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	193900	809334090	14990	14990	14990	14990	723
3	20230906	193800	809334090	14990	14990	14990	14990	0
4	20230906	193700	809334090	14990	14990	14990	14990	0
5	20230906	193600	809334090	14990	14990	14990	14990	0
6	20230906	193500	809334090	14990	14990	14990	14990	0
7	20230906	193400	809334090	14990	14990	14990	14990	0
8	20230906	193300	809334090	14990	14990	14990	14990	0
9	20230906	193200	809334090	14990	14990	14990	14990	0
10	20230906	193100	809334090	14990	14990	14990	14990	0
11	20230906	193000	809334090	14990	14990	14990	14990	0
12	20230906	192900	809334090	14990	14990	14990	14990	0
13	20230906	192800	809334090	14990	14990	14990	14990	0
14	20230906	192700	809334090	14990	14990	14990	14990	0
15	20230906	192600	809334090	14990	14990	14990	14990	0
16	20230906	192500	809334090	14990	14990	14990	14990	0
17	20230906	192400	809334090	14990	14990	14990	14990	0
18	20230906	192300	809334090	14990	14990	14990	14990	0
19	20230906	192200	809334090	14990	14990	14990	14990	0
20	20230906	192100	809334090	14990	14990	14990	14990	0
21	20230906	192000	809334090	14990	14990	14990	14990	0
22	20230906	191900	809334090	14990	14990	14990	14990	0
23	20230906	191800	809334090	14990	14990	14990	14990	0
24	20230906	191700	809334090	14990	14990	14990	14990	0
25	20230906	191600	809334090	14990	14990	14990	14990	0
26	20230906	191500	809334090	14990	14990	14990	14990	0
27	20230906	191400	809334090	14990	14990	14990	14990	0
28	20230906	191300	809334090	14990	14990	14990	14990	0
29	20230906	191200	809334090	14990	14990	14990	14990	0
30	20230906	191100	809334090	14990	14990	14990	14990	0
31	20230906	191000	809334090	14990	14990	14990	14990	0
32	20230906	190900	809334090	14990	14990	14990	14990	723
33	20230906	190800	809334090	14990	14990	14990	14990	0
34	20230906	190700	809334090	14990	14990	14990	14990	0
35	20230906	190600	809334090	14990	14990	14990	14990	0
36	20230906	190500	809334090	14990	14990	14990	14990	0
37	20230906	190400	809334090	14990	14990	14990	14990	0
38	20230906	190300	809334090	14990	14990	14990	14990	0
39	20230906	190200	809334090	14990	14990	14990	14990	0
40	20230906	190100	809334090	14990	14990	14990	14990	0
41	20230906	190000	809334090	14990	14990	14990	14990	0
42	20230906	185900	809334090	14990	14990	14990	14990	0
43	20230906	185800	809334090	14990	14990	14990	14990	0
44	20230906	185700	809334090	14990	14990	14990	14990	0
45	20230906	185600	809334090	14990	14990	14990	14990	0
46	20230906	185500	809334090	14990	14990	14990	14990	0
47	20230906	185400	809334090	14990	14990	14990	14990	0
48	20230906	185300	809334090	14990	14990	14990	14990	0
49	20230906	185200	809334090	14990	14990	14990	14990	0
50	20230906	185100	809334090	14990	14990	14990	14990	0
51	20230906	185000	809334090	14990	14990	14990	14990	0
52	20230906	184900	809334090	14990	14990	14990	14990	0
53	20230906	184800	809334090	14990	14990	14990	14990	0
54	20230906	184700	809334090	14990	14990	14990	14990	0
55	20230906	184600	809334090	14990	14990	14990	14990	0
56	20230906	184500	809334090	14990	14990	14990	14990	0
57	20230906	184400	809334090	14990	14990	14990	14990	0
58	20230906	184300	809334090	14990	14990	14990	14990	0
59	20230906	184200	809334090	14990	14990	14990	14990	0
60	20230906	184100	809334090	14990	14990	14990	14990	0
61	20230906	184000	809334090	14990	14990	14990	14990	0
62	20230906	183900	809334090	14990	14990	14990	14990	723
63	20230906	183800	809334090	14990	14990	14990	14990	0
64	20230906	183700	809334090	14990	14990	14990	14990	0
65	20230906	183600	809334090	14990	14990	14990	14990	0
66	20230906	183500	809334090	14990	14990	14990	14990	0
67	20230906	183400	809334090	14990	14990	14990	14990	0
68	20230906	183300	809334090	14990	14990	14990	14990	0
69	20230906	183200	809334090	14990	14990	14990	14990	0
70	20230906	183100	809334090	14990	14990	14990	14990	0
71	20230906	183000	809334090	14990	14990	14990	14990	0
72	20230906	182900	809334090	14990	14990	14990	14990	0
73	20230906	182800	809334090	14990	14990	14990	14990	0
74	20230906	182700	809334090	14990	14990	14990	14990	0
75	20230906	182600	809334090	14990	14990	14990	14990	0
76	20230906	182500	809334090	14990	14990	14990	14990	0
77	20230906	182400	809334090	14990	14990	14990	14990	0
78	20230906	182300	809334090	14990	14990	14990	14990	0
79	20230906	182200	809334090	14990	14990	14990	14990	0
80	20230906	182100	809334090	14990	14990	14990	14990	0
81	20230906	182000	809334090	14990	14990	14990	14990	0
82	20230906	181900	809334090	14990	14990	14990	14990	0
83	20230906	181800	809334090	14990	14990	14990	14990	0
84	20230906	181700	809334090	14990	14990	14990	14990	0
85	20230906	181600	809334090	14990	14990	14990	14990	0
86	20230906	181500	809334090	14990	14990	14990	14990	0
87	20230906	181400	809334090	14990	14990	14990	14990	0
88	20230906	181300	809334090	14990	14990	14990	14990	0
89	20230906	181200	809334090	14990	14990	14990	14990	0
90	20230906	181100	809334090	14990	14990	14990	14990	0
91	20230906	181000	809334090	14990	14990	14990	14990	0
92	20230906	180900	809334090	14990	14990	14990	14990	723
93	20230906	180800	809334090	14990	14990	14990	14990	0
94	20230906	180700	809334090	14990	14990	14990	14990	0
95	20230906	180600	809334090	14990	14990	14990	14990	0
96	20230906	180500	809334090	14990	14990	14990	14990	0
97	20230906	180400	809334090	14990	14990	14990	14990	0
98	20230906	180300	809334090	14990	14990	14990	14990	0
99	20230906	180200	809334090	14990	14990	14990	14990	0
100	20230906	180100	809334090	14990	14990	14990	14990	0
101	20230906	180000	809334090	14990	14990	14990	14990	0
102	20230906	175900	809334090	14990	14990	14990	14990	0
103	20230906	175800	809334090	14990	14990	14990	14990	0
104	20230906	175700	809334090	14990	14990	14990	14990	0
105	20230906	175600	809334090	14990	14990	14990	14990	0
106	20230906	175500	809334090	14990	14990	14990	14990	0
107	20230906	175400	809334090	14990	14990	14990	14990	0
108	20230906	175300	809334090	14990	14990	14990	14990	0
109	20230906	175200	809334090	14990	14990	14990	14990	0
110	20230906	175100	809334090	14990	14990	14990	14990	0
111	20230906	175000	809334090	14990	14990	14990	14990	0
112	20230906	174900	809334090	14990	14990	14990	14990	0
113	20230906	174800	809334090	14990	14990	14990	14990	0
114	20230906	174700	809334090	14990	14990	14990	14990	0
115	20230906	174600	809334090	14990	14990	14990	14990	0
116	20230906	174500	809334090	14990	14990	14990	14990	0
117	20230906	174400	809334090	14990	14990	14990	14990	0
118	20230906	174300	809334090	14990	14990	14990	14990	0
119	20230906	174200	809334090	14990	14990	14990	14990	0
120	20230906	174100	809334090	14990	14990	14990	14990	0
121	20230906	174000	809334090	14990	14990	14990	14990	0
122	20230906	173900	809334090	14990	14990	14990	14990	723
123	20230906	173800	809334090	14990	14990	14990	14990	0
124	20230906	173700	809334090	14990	14990	14990	14990	0
125	20230906	173600	809334090	14990	14990	14990	14990	0
126	20230906	173500	809334090	14990	14990	14990	14990	0
127	20230906	173400	809334090	14990	14990	14990	14990	0
128	20230906	173300	809334090	14990	14990	14990	14990	0
129	20230906	173200	809334090	14990	14990	14990	14990	0
130	20230906	173100	809334090	14990	14990	14990	14990	0
131	20230906	173000	809334090	14990	14990	14990	14990	0
132	20230906	172900	809334090	14990	14990	14990	14990	0
133	20230906	172800	809334090	14990	14990	14990	14990	0
134	20230906	172700	809334090	14990	14990	14990	14990	0
135	20230906	172600	809334090	14990	14990	14990	14990	0
136	20230906	172500	809334090	14990	14990	14990	14990	0
137	20230906	172400	809334090	14990	14990	14990	14990	0
138	20230906	172300	809334090	14990	14990	14990	14990	0
139	20230906	172200	809334090	14990	14990	14990	14990	0
140	20230906	172100	809334090	14990	14990	14990	14990	0
141	20230906	172000	809334090	14990	14990	14990	14990	0
142	20230906	171900	809334090	14990	14990	14990	14990	0
143	20230906	171800	809334090	14990	14990	14990	14990	0
144	20230906	171700	809334090	14990	14990	14990	14990	0
145	20230906	171600	809334090	14990	14990	14990	14990	0
146	20230906	171500	809334090	14990	14990	14990	14990	0
147	20230906	171400	809334090	14990	14990	14990	14990	0
148	20230906	171300	809334090	14990	14990	14990	14990	0
149	20230906	171200	809334090	14990	14990	14990	14990	0
150	20230906	171100	809334090	14990	14990	14990	14990	0
151	20230906	171000	809334090	14990	14990	14990	14990	0
152	20230906	170900	809334090	14990	14990	14990	14990	723
153	20230906	170800	809334090	14990	14990	14990	14990	0
154	20230906	170700	809334090	14990	14990	14990	14990	0
155	20230906	170600	809334090	14990	14990	14990	14990	0
156	20230906	170500	809334090	14990	14990	14990	14990	0
157	20230906	170400	809334090	14990	14990	14990	14990	0
158	20230906	170300	809334090	14990	14990	14990	14990	0
159	20230906	170200	809334090	14990	14990	14990	14990	0
160	20230906	170100	809334090	14990	14990	14990	14990	0
161	20230906	170000	809334090	14990	14990	14990	14990	0
162	20230906	165900	809334090	14990	14990	14990	14990	0
163	20230906	165800	809334090	14990	14990	14990	14990	0
164	20230906	165700	809334090	14990	14990	14990	14990	0
165	20230906	165600	809334090	14990	14990	14990	14990	0
166	20230906	165500	809334090	14990	14990	14990	14990	0
167	20230906	165400	809334090	14990	14990	14990	14990	0
168	20230906	165300	809334090	14990	14990	14990	14990	0
169	20230906	165200	809334090	14990	14990	14990	14990	0
170	20230906	165100	809334090	14990	14990	14990	14990	0
171	20230906	165000	809334090	14990	14990	14990	14990	0
172	20230906	164900	809334090	14990	14990	14990	14990	0
173	20230906	164800	809334090	14990	14990	14990	14990	0
174	20230906	164700	809334090	14990	14990	14990	14990	0
175	20230906	164600	809334090	14990	14990	14990	14990	0
176	20230906	164500	809334090	14990	14990	14990	14990	0
177	20230906	164400	809334090	14990	14990	14990	14990	0
178	20230906	164300	809334090	14990	14990	14990	14990	0
179	20230906	164200	809334090	14990	14990	14990	14990	0
180	20230906	164100	809334090	14990	14990	14990	14990	0
181	20230906	164000	809334090	14990	14990	14990	14990	0
182	20230906	163900	809334090	14990	14990	14990	14990	723
183	20230906	163800	809334090	14990	14990	14990	14990	0
184	20230906	163700	809334090	14990	14990	14990	14990	0
185	20230906	163600	809334090	14990	14990	14990	14990	0
186	20230906	163500	809334090	14990	14990	14990	14990	0
187	20230906	163400	809334090	14990	14990	14990	14990	0
188	20230906	163300	809334090	14990	14990	14990	14990	0
189	20230906	163200	809334090	14990	14990	14990	14990	0
190	20230906	163100	809334090	14990	14990	14990	14990	0
191	20230906	163000	809334090	14990	14990	14990	14990	0
192	20230906	162900	809334090	14990	14990	14990	14990	0
193	20230906	162800	809334090	14990	14990	14990	14990	0
194	20230906	162700	809334090	14990	14990	14990	14990	0
195	20230906	162600	809334090	14990	14990	14990	14990	0
196	20230906	162500	809334090	14990	14990	14990	14990	0
197	20230906	162400	809334090	14990	14990	14990	14990	0
198	20230906	162300	809334090	14990	14990	14990	14990	0
199	20230906	162200	809334090	14990	14990	14990	14990	0
200	20230906	162100	809334090	14990	14990	14990	14990	0
201	20230906	162000	809334090	14990	14990	14990	14990	0
202	20230906	161900	809334090	14990	14990	14990	14990	0
203	20230906	161800	809334090	14990	14990	14990	14990	0
204	20230906	161700	809334090	14990	14990	14990	14990	0
205	20230906	161600	809334090	14990	14990	14990	14990	0
206	20230906	161500	809334090	14990	14990	14990	14990	0
207	20230906	161400	809334090	14990	14990	14990	14990	0
208	20230906	161300	809334090	14990	14990	14990	14990	0
209	20230906	161200	809334090	14990	14990	14990	14990	0
210	20230906	161100	809334090	14990	14990	14990	14990	0
211	20230906	161000	809334090	14990	14990	14990	14990	0
212	20230906	160900	809334090	14990	14990	14990	14990	723
213	20230906	160800	809334090	14990	14990	14990	14990	0
214	20230906	160700	809334090	14990	14990	14990	14990	0
215	20230906	160600	809334090	14990	14990	14990	14990	0
216	20230906	160500	809334090	14990	14990	14990	14990	0
217	20230906	160400	809334090	14990	14990	14990	14990	0
218	20230906	160300	809334090	14990	14990	14990	14990	0
219	20230906	160200	809334090	14990	14990	14990	14990	0
220	20230906	160100	809334090	14990	14990	14990	14990	0
221	20230906	160000	809334090	14990	14990	14990	14990	0
222	20230906	155900	809334090	14990	14990	14990	14990	0
223	20230906	155800	809334090	14990	14990	14990	14990	0
224	20230906	155700	809334090	14990	14990	14990	14990	0
225	20230906	155600	809334090	14990	14990	14990	14990	0
226	20230906	155500	809334090	14990	14990	14990	14990	0
227	20230906	155400	809334090	14990	14990	14990	14990	0
228	20230906	155300	809334090	14990	14990	14990	14990	0
229	20230906	155200	809334090	14990	14990	14990	14990	0
230	20230906	155100	809334090	14990	14990	14990	14990	0
231	20230906	155000	809334090	14990	14990	14990	14990	0
232	20230906	154900	809334090	14990	14990	14990	14990	0
233	20230906	154800	809334090	14990	14990	14990	14990	0
234	20230906	154700	809334090	14990	14990	14990	14990	0
235	20230906	154600	809334090	14990	14990	14990	14990	0
236	20230906	154500	809334090	14990	14990	14990	14990	0
237	20230906	154400	809334090	14990	14990	14990	14990	0
238	20230906	154300	809334090	14990	14990	14990	14990	0
239	20230906	154200	809334090	14990	14990	14990	14990	0
240	20230906	154100	809334090	14990	14990	14990	14990	0
241	20230906	154000	809334090	14990	14990	14990	14990	0
242	20230906	153900	809334090	14990	14990	14990	14990	723
243	20230906	153800	809334090	14990	14990	14990	14990	0
244	20230906	153700	809334090	14990	14990	14990	14990	0
245	20230906	153600	809334090	14990	14990	14990	14990	0
246	20230906	153500	809334090	14990	14990	14990	14990	0
247	20230906	153400	809334090	14990	14990	14990	14990	0
248	20230906	153300	809334090	14990	14990	14990	14990	0
249	20230906	153200	809334090	14990	14990	14990	14990	0
250	20230906	153100	809334090	14990	14990	14990	14990	0
251	20230906	153000	809334090	14990	14990	14990	14990	723
252	20230906	152900	798496320	15070	15070	15070	15070	0
253	20230906	152800	798496320	15070	15070	15070	15070	0
254	20230906	152700	798496320	15070	15070	15070	15070	0
255	20230906	152600	798496320	15070	15070	15070	15070	0
256	20230906	152500	798496320	15070	15070	15070	15070	0
257	20230906	152400	798496320	15070	15070	15070	15070	0
258	20230906	152300	798496320	15070	15070	15070	15070	0
259	20230906	152200	798496320	15070	15070	15070	15070	0
260	20230906	152100	798496320	15070	15070	15070	15070	0
261	20230906	152000	798496320	15070	15070	15070	15070	0
262	20230906	151900	798496320	15070	15020	15070	15020	127
263	20230906	151800	796587430	15000	15000	15000	15000	0
264	20230906	151700	796587430	15000	15020	15020	15000	48
265	20230906	151600	795867410	15020	15020	15020	15020	0
266	20230906	151500	795867410	15020	15010	15020	15010	352
267	20230906	151400	790583880	15000	15000	15000	15000	202
268	20230906	151300	787553880	15000	15010	15010	14990	850
269	20230906	151200	774803840	15000	15000	15000	15000	0
270	20230906	151100	774803840	15000	15000	15000	15000	47
271	20230906	151000	774098840	15020	15020	15020	15020	0
272	20230906	150900	774098840	15020	15020	15020	15020	0
273	20230906	150800	774098840	15020	15000	15020	15000	47
274	20230906	150700	773393820	15000	15000	15000	15000	0
275	20230906	150600	773393820	15000	15000	15000	15000	47
276	20230906	150500	772688820	15000	15000	15000	15000	0
277	20230906	150400	772688820	15000	15000	15000	15000	0
278	20230906	150300	772688820	15000	15020	15020	15000	56
279	20230906	150200	771848620	15000	15000	15000	15000	4
280	20230906	150100	771788620	15000	15020	15020	15000	48
281	20230906	150000	771068600	15000	15000	15000	15000	24
282	20230906	145900	770708600	15000	15000	15010	15000	77
283	20230906	145800	769553590	15000	15000	15000	15000	155
284	20230906	145700	767228590	15000	15000	15000	15000	0
285	20230906	145600	767228590	15000	15000	15000	15000	82
286	20230906	145500	765998590	15000	15000	15000	15000	0
287	20230906	145400	765998590	15000	15000	15000	15000	46
288	20230906	145300	765308590	15020	15020	15020	15020	0
289	20230906	145200	765308590	15020	15000	15020	15000	52
290	20230906	145100	764528490	14990	14990	14990	14990	0
291	20230906	145000	764528490	14990	14990	14990	14990	0
292	20230906	144900	764528490	14990	15000	15000	14990	81
293	20230906	144800	763314290	15000	15010	15010	15000	258
294	20230906	144700	759444050	15000	15000	15000	14990	859
295	20230906	144600	746559520	15000	15000	15000	15000	20
296	20230906	144500	746259520	15000	15000	15000	15000	566
297	20230906	144400	737769520	15000	15000	15000	15000	46
298	20230906	144300	737079520	15000	15000	15000	15000	0
299	20230906	144200	737079520	15000	15010	15010	15000	537
300	20230906	144100	729024500	15000	15010	15010	15000	7
301	20230906	144000	728919470	15010	15010	15010	15010	189
302	20230906	143900	726082580	15010	15010	15010	15010	0
303	20230906	143800	726082580	15010	15010	15010	15010	46
304	20230906	143700	725392120	15010	15010	15010	15010	47
305	20230906	143600	724686650	15020	15020	15020	15020	1
306	20230906	143500	724671630	15010	15020	15020	15010	46
307	20230906	143400	723980930	15020	15010	15020	15010	37
308	20230906	143300	723425550	15020	15010	15020	15010	97
309	20230906	143200	721969080	15010	15010	15010	15010	0
310	20230906	143100	721969080	15010	15010	15010	15010	46
311	20230906	143000	721278620	15010	15020	15020	15010	146
312	20230906	142900	719086160	15010	15020	15020	15010	20
313	20230906	142800	718785860	15010	15000	15010	15000	164
314	20230906	142700	716324690	15000	15000	15000	15000	33
315	20230906	142600	715829690	15010	15010	15010	15010	201
316	20230906	142500	712812680	15010	15010	15010	15010	474
317	20230906	142400	705697940	15010	15010	15010	15010	83
318	20230906	142300	704452110	15010	15010	15010	15010	74
319	20230906	142200	703341370	15010	15010	15010	15010	0
320	20230906	142100	703341370	15010	15010	15010	15010	46
321	20230906	142000	702650910	15010	15010	15010	15010	31
322	20230906	141900	702185600	15010	15010	15010	15010	1
323	20230906	141800	702170590	15010	15020	15020	15010	50
324	20230906	141700	701420060	15010	15010	15010	15010	0
325	20230906	141600	701420060	15010	15010	15010	15010	46
326	20230906	141500	700729600	15010	15010	15010	15010	0
327	20230906	141400	700729600	15010	15010	15010	15010	46
328	20230906	141300	700039140	15010	15010	15010	15010	47
329	20230906	141200	699333670	15010	15010	15010	15010	0
330	20230906	141100	699333670	15010	15020	15020	15010	90
331	20230906	141000	697982330	15020	15010	15020	15010	52
332	20230906	140900	697201750	15010	15010	15010	15010	121
333	20230906	140800	695385540	15020	15020	15020	15020	5
334	20230906	140700	695310440	15020	15020	15020	15020	27
335	20230906	140600	694904900	15010	15010	15010	15010	46
336	20230906	140500	694214440	15020	15010	15020	15010	103
337	20230906	140400	692667430	15010	15010	15010	15010	47
338	20230906	140300	691961960	15010	15010	15010	15010	0
339	20230906	140200	691961960	15010	15010	15010	15010	46
340	20230906	140100	691271500	15000	15000	15000	15000	0
341	20230906	140000	691271500	15000	15010	15010	15000	600
342	20230906	135900	682271230	15030	15010	15030	15000	1830
343	20230906	135800	654814620	15010	15010	15010	15010	0
344	20230906	135700	654814620	15010	15010	15010	15010	46
345	20230906	135600	654124160	15010	15010	15010	15010	0
346	20230906	135500	654124160	15010	15010	15010	15010	36
347	20230906	135400	653583800	15010	15010	15010	15010	47
348	20230906	135300	652878330	15030	15020	15030	15020	89
349	20230906	135200	651541540	15000	15000	15000	15000	236
350	20230906	135100	648001540	15000	15010	15010	15000	632
351	20230906	135000	638515690	15020	15010	15020	15010	50
352	20230906	134900	637765160	15010	15010	15010	15010	0
353	20230906	134800	637765160	15010	15010	15010	15010	0
354	20230906	134700	637765160	15010	15020	15020	15010	46
355	20230906	134600	637074630	15020	15020	15020	15020	15
356	20230906	134500	636849330	15010	15010	15010	15010	47
357	20230906	134400	636143860	15020	15020	15020	15020	54
358	20230906	134300	635332780	15020	15020	15020	15020	46
359	20230906	134200	634641860	15020	15020	15020	15020	46
360	20230906	134100	633950940	15020	15020	15020	15020	0
361	20230906	134000	633950940	15020	15030	15030	15020	67
362	20230906	133900	632944400	15030	15030	15030	15030	10
363	20230906	133800	632794100	15030	15010	15030	15010	383
364	20230906	133700	627038530	15030	15030	15030	15030	11
365	20230906	133600	626873200	15010	15010	15010	15010	0
366	20230906	133500	626873200	15010	15040	15040	15010	254
367	20230906	133400	623056470	15000	15010	15010	15000	2000
368	20230906	133300	593055280	15040	15030	15040	15030	412
369	20230906	133200	586860900	15040	15040	15050	15000	6426
370	20230906	133100	490369310	15040	15060	15060	15040	1967
371	20230906	133000	460773940	15060	15060	15060	15060	34
372	20230906	132900	460261900	15070	15070	15070	15070	10
373	20230906	132800	460111200	15060	15050	15060	15050	72
374	20230906	132700	459027340	15050	15050	15050	15050	0
375	20230906	132600	459027340	15050	15060	15060	15050	47
376	20230906	132500	458319860	15050	15050	15050	15050	0
377	20230906	132400	458319860	15050	15050	15050	15050	0
378	20230906	132300	458319860	15050	15050	15050	15050	46
379	20230906	132200	457627560	15060	15060	15060	15060	36
380	20230906	132100	457085400	15070	15060	15070	15060	145
381	20230906	132000	454901680	15050	15050	15050	15050	0
382	20230906	131900	454901680	15050	15050	15050	15050	46
383	20230906	131800	454209380	15070	15070	15070	15070	30
384	20230906	131700	453757280	15070	15070	15070	15070	100
385	20230906	131600	452250280	15050	15060	15060	15050	120
386	20230906	131500	450443550	15060	15060	15060	15060	0
387	20230906	131400	450443550	15060	15050	15060	15050	81
388	20230906	131300	449224150	15050	15050	15050	15050	0
389	20230906	131200	449224150	15050	15050	15050	15050	25
390	20230906	131100	448847900	15050	15050	15050	15050	47
391	20230906	131000	448140550	15050	15050	15050	15050	0
392	20230906	130900	448140550	15050	15050	15050	15050	46
393	20230906	130800	447448250	15060	15060	15060	15060	0
394	20230906	130700	447448250	15060	15060	15060	15060	71
395	20230906	130600	446378990	15060	15060	15060	15060	0
396	20230906	130500	446378990	15060	15060	15060	15060	28
397	20230906	130400	445957310	15060	15060	15060	15060	46
398	20230906	130300	445264550	15070	15070	15070	15070	30
399	20230906	130200	444812450	15050	15060	15060	15050	48
400	20230906	130100	444090040	15050	15050	15050	15050	0
401	20230906	130000	444090040	15050	15060	15060	15050	46
402	20230906	125900	443397590	15060	15060	15060	15060	10
403	20230906	125800	443246990	15050	15050	15050	15050	0
404	20230906	125700	443246990	15050	15050	15060	15050	190
405	20230906	125600	440386010	15050	15050	15050	15050	0
406	20230906	125500	440386010	15050	15050	15050	15050	56
407	20230906	125400	439543210	15050	15050	15050	15050	30
408	20230906	125300	439091710	15050	15050	15050	15050	10
409	20230906	125200	438941210	15050	15050	15050	15050	46
410	20230906	125100	438248910	15050	15050	15050	15050	11
411	20230906	125000	438083360	15060	15060	15070	15060	158
412	20230906	124900	435703180	15060	15050	15060	15050	11
413	20230906	124800	435537620	15050	15050	15050	15050	46
414	20230906	124700	434845320	15050	15050	15050	15050	46
415	20230906	124600	434153020	15050	15050	15050	15050	0
416	20230906	124500	434153020	15050	15050	15050	15050	56
417	20230906	124400	433310220	15050	15050	15050	15050	10
418	20230906	124300	433159720	15050	15060	15060	15050	71
419	20230906	124200	432091160	15050	15050	15050	15050	10
420	20230906	124100	431940660	15050	15050	15050	15050	0
421	20230906	124000	431940660	15050	15060	15060	15050	58
422	20230906	123900	431067740	15060	15060	15060	15060	10
423	20230906	123800	430917140	15050	15050	15050	15050	56
424	20230906	123700	430074340	15060	15060	15060	15060	60
425	20230906	123600	429170740	15050	15060	15060	15050	85
426	20230906	123500	427891480	15060	15060	15060	15060	144
427	20230906	123400	425722840	15060	15080	15080	15060	732
428	20230906	123300	414698700	15070	15060	15070	15060	47
429	20230906	123200	413990870	15060	15060	15060	15060	45
430	20230906	123100	413313170	15060	15070	15070	15060	97
431	20230906	123000	411851840	15070	15070	15070	15070	12
432	20230906	122900	411671000	15070	15070	15070	15060	83
433	20230906	122800	410420970	15080	15070	15080	15070	518
434	20230906	122700	402613790	15060	15060	15060	15060	14
435	20230906	122600	402402950	15060	15070	15070	15060	46
436	20230906	122500	401709860	15070	15060	15070	15060	38
437	20230906	122400	401137300	15060	15070	15070	15060	52
438	20230906	122300	400354120	15060	15060	15060	15060	275
439	20230906	122200	396212620	15070	15070	15070	15070	45
440	20230906	122100	395534470	15060	15060	15060	15060	56
441	20230906	122000	394691110	15060	15060	15060	15060	0
442	20230906	121900	394691110	15060	15070	15070	15060	56
443	20230906	121800	393847290	15070	15070	15070	15070	10
444	20230906	121700	393696590	15070	15070	15070	15070	46
445	20230906	121600	393003370	15070	15070	15070	15070	10
446	20230906	121500	392852670	15070	15070	15070	15070	0
447	20230906	121400	392852670	15070	15070	15070	15070	237
448	20230906	121300	389281080	15070	15070	15070	15070	0
449	20230906	121200	389281080	15070	15070	15070	15060	382
450	20230906	121100	383524470	15070	15070	15070	15070	0
451	20230906	121000	383524470	15070	15060	15080	15060	530
452	20230906	120900	375539100	15050	15050	15050	15050	46
453	20230906	120800	374846800	15050	15050	15050	15050	10
454	20230906	120700	374696300	15050	15050	15050	15050	54
455	20230906	120600	373883600	15050	15050	15050	15050	10
456	20230906	120500	373733100	15050	15050	15050	15050	56
457	20230906	120400	372890300	15050	15050	15050	15050	0
458	20230906	120300	372890300	15050	15070	15070	15050	379
459	20230906	120200	367184180	15080	15080	15080	15080	13
460	20230906	120100	366988140	15080	15080	15080	15080	160
461	20230906	120000	364575340	15080	15080	15080	15080	46
462	20230906	115900	363881660	15080	15080	15080	15080	10
463	20230906	115800	363730860	15080	15080	15080	15080	46
464	20230906	115700	363037180	15080	15080	15080	15080	10
465	20230906	115600	362886380	15130	15130	15130	15130	0
466	20230906	115500	362886380	15130	15060	15130	15050	926
467	20230906	115400	348919020	15050	15050	15050	15050	0
468	20230906	115300	348919020	15050	15050	15050	15050	80
469	20230906	115200	347715020	15050	15050	15050	15050	10
470	20230906	115100	347564520	15050	15050	15050	15050	0
471	20230906	115000	347564520	15050	15050	15060	15050	79
472	20230906	114900	346375340	15060	15060	15060	15060	8
473	20230906	114800	346254860	15060	15070	15070	15060	48
474	20230906	114700	345531960	15050	15050	15050	15050	0
475	20230906	114600	345531960	15050	15060	15060	15050	85
476	20230906	114500	344252380	15080	15080	15080	15080	0
477	20230906	114400	344252380	15080	15050	15080	15050	19
478	20230906	114300	343966270	15050	15060	15060	15050	51
479	20230906	114200	343198670	15050	15060	15060	15050	32
480	20230906	114100	342716850	15060	15060	15060	15050	48
481	20230906	114000	341994430	15060	15060	15060	15060	58
482	20230906	113900	341120950	15060	15060	15060	15050	99
483	20230906	113800	339630310	15060	15060	15060	15060	23
484	20230906	113700	339283930	15060	15050	15060	15050	11
485	20230906	113600	339118370	15050	15050	15050	15050	46
486	20230906	113500	338426070	15060	15050	15060	15050	43
487	20230906	113400	337778590	15050	15050	15050	15050	46
488	20230906	113300	337086290	15050	15050	15050	15050	10
489	20230906	113200	336935790	15050	15050	15050	15050	13
490	20230906	113100	336740140	15050	15070	15070	15050	194
491	20230906	113000	333817410	15070	15070	15070	15070	5
492	20230906	112900	333742060	15050	15050	15050	15050	56
493	20230906	112800	332899260	15050	15050	15050	15050	0
494	20230906	112700	332899260	15050	15050	15050	15050	56
495	20230906	112600	332056460	15050	15050	15050	15050	0
496	20230906	112500	332056460	15050	15050	15050	15050	10
497	20230906	112400	331905960	15050	15040	15050	15040	81
498	20230906	112300	330687260	15070	15070	15070	15070	1
499	20230906	112200	330672190	15040	15040	15040	15040	56
500	20230906	112100	329829950	15040	15040	15040	15040	33
501	20230906	112000	329333630	15040	15040	15040	15040	59
502	20230906	111900	328446270	15040	15040	15040	15040	46
503	20230906	111800	327754430	15040	15050	15050	15040	402
504	20230906	111700	321708000	15050	15050	15060	15050	149
505	20230906	111600	319465500	15050	15040	15050	15040	30
506	20230906	111500	319014200	15040	15060	15060	15040	150
507	20230906	111400	316755800	15060	15040	15060	15040	338
508	20230906	111300	311665720	15040	15040	15040	15040	17
509	20230906	111200	311410040	15040	15050	15060	15040	539
510	20230906	111100	303296780	15040	15040	15040	15040	10
511	20230906	111000	303146380	15050	15060	15060	15040	51
512	20230906	110900	302379260	15040	15040	15040	15040	10
513	20230906	110800	302228860	15050	15050	15050	15050	200
514	20230906	110700	299218860	15050	15050	15050	15050	258
515	20230906	110600	295335960	15050	15050	15050	15050	35
516	20230906	110500	294809210	15050	15060	15060	15050	57
517	20230906	110400	293951350	15060	15060	15060	15060	6
518	20230906	110300	293860990	15050	15050	15050	15050	81
519	20230906	110200	292641940	15050	15050	15050	15050	0
520	20230906	110100	292641940	15050	15050	15050	15050	10
521	20230906	110000	292491440	15050	15060	15060	15050	48
522	20230906	105900	291769020	15050	15050	15050	15050	42
523	20230906	105800	291136920	15050	15050	15050	15050	56
524	20230906	105700	290294120	15050	15050	15050	15050	0
525	20230906	105600	290294120	15050	15060	15060	15050	56
526	20230906	105500	289451180	15050	15050	15050	15050	0
527	20230906	105400	289451180	15050	15050	15050	15050	10
528	20230906	105300	289300680	15050	15050	15050	15050	46
529	20230906	105200	288608380	15050	15050	15050	15050	10
530	20230906	105100	288457880	15050	15050	15050	15050	46
531	20230906	105000	287765580	15050	15050	15050	15050	140
532	20230906	104900	285658580	15050	15050	15050	15050	20
533	20230906	104800	285357580	15050	15090	15090	15050	57
534	20230906	104700	284499530	15040	15040	15040	15040	0
535	20230906	104600	284499530	15040	15050	15050	15040	90
536	20230906	104500	283145410	15050	15050	15050	15050	10
537	20230906	104400	282994910	15040	15070	15070	15040	856
538	20230906	104300	270111550	15080	15060	15090	15060	694
539	20230906	104200	259646440	15060	15050	15060	15050	162
540	20230906	104100	257207040	15060	15060	15060	15060	349
541	20230906	104000	251951100	15060	15060	15060	15060	4
542	20230906	103900	251890860	15060	15060	15060	15060	57
543	20230906	103800	251032440	15060	15070	15070	15060	88
544	20230906	103700	249706980	15070	15080	15080	15070	56
545	20230906	103600	248862860	15120	15070	15120	15070	7
546	20230906	103500	248757070	15070	15080	15080	15070	34
547	20230906	103400	248244450	15070	15060	15070	15060	252
548	20230906	103300	244448040	15050	15070	15070	15050	1887
549	20230906	103200	216017460	15070	15090	15090	15070	107
550	20230906	103100	214403860	15080	15080	15080	15080	50
551	20230906	103000	213649860	15070	15080	15080	15070	1351
552	20230906	102900	193286680	15080	15080	15080	15080	46
553	20230906	102800	192593000	15080	15080	15080	15080	10
554	20230906	102700	192442200	15080	15080	15080	15080	46
555	20230906	102600	191748520	15080	15090	15090	15080	734
556	20230906	102500	180677660	15100	15100	15100	15090	135
557	20230906	102400	178639620	15100	15090	15100	15090	15
558	20230906	102300	178413220	15100	15090	15100	15090	56
559	20230906	102200	177567980	15090	15090	15090	15090	132
560	20230906	102100	175576100	15090	15090	15090	15090	0
561	20230906	102000	175576100	15090	15100	15100	15090	56
562	20230906	101900	174730620	15100	15100	15100	15100	158
563	20230906	101800	172344820	15090	15110	15120	15090	868
564	20230906	101700	159242030	15120	15100	15120	15100	186
565	20230906	101600	156430440	15100	15110	15110	15100	173
566	20230906	101500	153818130	15100	15100	15100	15100	56
567	20230906	101400	152972530	15100	15100	15100	15100	0
568	20230906	101300	152972530	15100	15100	15100	15100	83
569	20230906	101200	151719230	15100	15100	15100	15100	4
570	20230906	101100	151658830	15090	15120	15120	15090	144
571	20230906	101000	149484240	15100	15100	15100	15090	304
572	20230906	100900	144895150	15090	15090	15090	15090	259
573	20230906	100800	140986840	15090	15100	15100	15090	198
574	20230906	100700	137998720	15100	15090	15100	15090	37
575	20230906	100600	137440190	15090	15090	15090	15090	93
576	20230906	100500	136036820	15090	15090	15100	15090	104
577	20230906	100400	134466860	15090	15090	15090	15090	14
578	20230906	100300	134255600	15090	15100	15100	15090	97
579	20230906	100200	132790930	15110	15100	15110	15100	11
580	20230906	100100	132624820	15100	15100	15100	15100	46
581	20230906	100000	131930220	15100	15110	15110	15090	375
582	20230906	095900	126267810	15100	15100	15100	15100	0
583	20230906	095800	126267810	15100	15100	15100	15100	56
584	20230906	095700	125422210	15100	15100	15100	15100	0
585	20230906	095600	125422210	15100	15100	15100	15100	56
586	20230906	095500	124576610	15100	15100	15100	15100	0
587	20230906	095400	124576610	15100	15100	15100	15100	56
588	20230906	095300	123731010	15090	15090	15090	15090	0
589	20230906	095200	123731010	15090	15120	15120	15090	1325
590	20230906	095100	103717160	15120	15120	15120	15110	94
591	20230906	095000	102296580	15120	15120	15120	15120	101
592	20230906	094900	100769460	15110	15110	15110	15110	47
593	20230906	094800	100059290	15120	15120	15120	15120	109
594	20230906	094700	98411210	15120	15120	15120	15120	473
595	20230906	094600	91259450	15120	15120	15120	15120	218
596	20230906	094500	87963290	15130	15140	15140	15130	30
597	20230906	094400	87509340	15140	15150	15150	15130	91
598	20230906	094300	86132010	15170	15170	15170	15170	0
599	20230906	094200	86132010	15170	15130	15170	15130	1343
600	20230906	094100	65802620	15120	15120	15120	15120	0
601	20230906	094000	65802620	15120	15120	15120	15120	144
602	20230906	093900	63625340	15120	15130	15130	15120	69
603	20230906	093800	62582040	15130	15140	15140	15130	376
604	20230906	093700	56891680	15140	15140	15140	15140	72
605	20230906	093600	55801600	15150	15150	15150	15150	56
606	20230906	093500	54953200	15140	15150	15150	15140	79
607	20230906	093400	53756600	15170	15170	15170	15170	10
608	20230906	093300	53604900	15180	15180	15180	15180	2
609	20230906	093200	53574540	15150	15150	15150	15150	46
610	20230906	093100	52877640	15150	15150	15150	15150	46
611	20230906	093000	52180740	15150	15130	15150	15130	1687
612	20230906	092900	26639740	15130	15130	15130	15130	29
613	20230906	092800	26200970	15130	15130	15130	15130	84
614	20230906	092700	24930050	15120	15130	15130	15120	69
615	20230906	092600	23886540	15120	15140	15140	15120	143
616	20230906	092500	21723590	15150	15150	15150	15150	49
617	20230906	092400	20981240	15160	15160	15160	15160	1
618	20230906	092300	20966080	15150	15150	15150	15150	46
619	20230906	092200	20269180	15160	15160	15160	15160	4
620	20230906	092100	20208540	15160	15160	15160	15150	73
621	20230906	092000	19102530	15160	15170	15170	15160	62
622	20230906	091900	18162140	15170	15200	15200	15170	403
623	20230906	091800	12043160	15190	15200	15200	15190	87
624	20230906	091700	10721460	15210	15220	15220	15210	14
625	20230906	091600	10508490	15220	15220	15220	15220	5
626	20230906	091500	10432390	15220	15220	15220	15220	0
627	20230906	091400	10432390	15220	15220	15220	15220	5
628	20230906	091300	10356290	15220	15200	15220	15200	4
629	20230906	091200	10295470	15220	15210	15220	15200	40
630	20230906	091100	9687240	15210	15220	15220	15210	35
631	20230906	091000	9154850	15240	15240	15240	15240	0
632	20230906	090900	9154850	15240	15240	15240	15240	0
633	20230906	090800	9154850	15240	15240	15240	15240	6
634	20230906	090700	9063410	15230	15200	15230	15200	236
635	20230906	090600	5475130	15200	15200	15200	15200	5
636	20230906	090500	5399130	15200	15200	15200	15200	30
637	20230906	090400	4943130	15200	15200	15200	15200	0
638	20230906	090300	4943130	15200	15200	15200	15200	102
639	20230906	090200	3392730	15200	15200	15200	15200	100
640	20230906	090100	1872730	15200	15200	15200	15200	0
641	20230906	090000	1872730	15200	15280	15280	15200	123