KissMeData/282330/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	202500	3814810500	156300	156300	156300	156300	2067
3	20230901	202400	3814810500	156300	156300	156300	156300	0
4	20230901	202300	3814810500	156300	156300	156300	156300	0
5	20230901	202200	3814810500	156300	156300	156300	156300	0
6	20230901	202100	3814810500	156300	156300	156300	156300	0
7	20230901	202000	3814810500	156300	156300	156300	156300	0
8	20230901	201900	3814810500	156300	156300	156300	156300	0
9	20230901	201800	3814810500	156300	156300	156300	156300	0
10	20230901	201700	3814810500	156300	156300	156300	156300	0
11	20230901	201600	3814810500	156300	156300	156300	156300	0
12	20230901	201500	3814810500	156300	156300	156300	156300	0
13	20230901	201400	3814810500	156300	156300	156300	156300	0
14	20230901	201300	3814810500	156300	156300	156300	156300	0
15	20230901	201200	3814810500	156300	156300	156300	156300	0
16	20230901	201100	3814810500	156300	156300	156300	156300	0
17	20230901	201000	3814810500	156300	156300	156300	156300	0
18	20230901	200900	3814810500	156300	156300	156300	156300	0
19	20230901	200800	3814810500	156300	156300	156300	156300	0
20	20230901	200700	3814810500	156300	156300	156300	156300	0
21	20230901	200600	3814810500	156300	156300	156300	156300	0
22	20230901	200500	3814810500	156300	156300	156300	156300	0
23	20230901	200400	3814810500	156300	156300	156300	156300	0
24	20230901	200300	3814810500	156300	156300	156300	156300	0
25	20230901	200200	3814810500	156300	156300	156300	156300	0
26	20230901	200100	3814810500	156300	156300	156300	156300	0
27	20230901	200000	3814810500	156300	156300	156300	156300	0
28	20230901	195900	3814810500	156300	156300	156300	156300	0
29	20230901	195800	3814810500	156300	156300	156300	156300	0
30	20230901	195700	3814810500	156300	156300	156300	156300	0
31	20230901	195600	3814810500	156300	156300	156300	156300	0
32	20230901	195500	3814810500	156300	156300	156300	156300	2067
33	20230901	195400	3814810500	156300	156300	156300	156300	0
34	20230901	195300	3814810500	156300	156300	156300	156300	0
35	20230901	195200	3814810500	156300	156300	156300	156300	0
36	20230901	195100	3814810500	156300	156300	156300	156300	0
37	20230901	195000	3814810500	156300	156300	156300	156300	0
38	20230901	194900	3814810500	156300	156300	156300	156300	0
39	20230901	194800	3814810500	156300	156300	156300	156300	0
40	20230901	194700	3814810500	156300	156300	156300	156300	0
41	20230901	194600	3814810500	156300	156300	156300	156300	0
42	20230901	194500	3814810500	156300	156300	156300	156300	0
43	20230901	194400	3814810500	156300	156300	156300	156300	0
44	20230901	194300	3814810500	156300	156300	156300	156300	0
45	20230901	194200	3814810500	156300	156300	156300	156300	0
46	20230901	194100	3814810500	156300	156300	156300	156300	0
47	20230901	194000	3814810500	156300	156300	156300	156300	0
48	20230901	193900	3814810500	156300	156300	156300	156300	0
49	20230901	193800	3814810500	156300	156300	156300	156300	0
50	20230901	193700	3814810500	156300	156300	156300	156300	0
51	20230901	193600	3814810500	156300	156300	156300	156300	0
52	20230901	193500	3814810500	156300	156300	156300	156300	0
53	20230901	193400	3814810500	156300	156300	156300	156300	0
54	20230901	193300	3814810500	156300	156300	156300	156300	0
55	20230901	193200	3814810500	156300	156300	156300	156300	0
56	20230901	193100	3814810500	156300	156300	156300	156300	0
57	20230901	193000	3814810500	156300	156300	156300	156300	0
58	20230901	192900	3814810500	156300	156300	156300	156300	0
59	20230901	192800	3814810500	156300	156300	156300	156300	0
60	20230901	192700	3814810500	156300	156300	156300	156300	0
61	20230901	192600	3814810500	156300	156300	156300	156300	0
62	20230901	192500	3814810500	156300	156300	156300	156300	2067
63	20230901	192400	3814810500	156300	156300	156300	156300	0
64	20230901	192300	3814810500	156300	156300	156300	156300	0
65	20230901	192200	3814810500	156300	156300	156300	156300	0
66	20230901	192100	3814810500	156300	156300	156300	156300	0
67	20230901	192000	3814810500	156300	156300	156300	156300	0
68	20230901	191900	3814810500	156300	156300	156300	156300	0
69	20230901	191800	3814810500	156300	156300	156300	156300	0
70	20230901	191700	3814810500	156300	156300	156300	156300	0
71	20230901	191600	3814810500	156300	156300	156300	156300	0
72	20230901	191500	3814810500	156300	156300	156300	156300	0
73	20230901	191400	3814810500	156300	156300	156300	156300	0
74	20230901	191300	3814810500	156300	156300	156300	156300	0
75	20230901	191200	3814810500	156300	156300	156300	156300	0
76	20230901	191100	3814810500	156300	156300	156300	156300	0
77	20230901	191000	3814810500	156300	156300	156300	156300	0
78	20230901	190900	3814810500	156300	156300	156300	156300	0
79	20230901	190800	3814810500	156300	156300	156300	156300	0
80	20230901	190700	3814810500	156300	156300	156300	156300	0
81	20230901	190600	3814810500	156300	156300	156300	156300	0
82	20230901	190500	3814810500	156300	156300	156300	156300	0
83	20230901	190400	3814810500	156300	156300	156300	156300	0
84	20230901	190300	3814810500	156300	156300	156300	156300	0
85	20230901	190200	3814810500	156300	156300	156300	156300	0
86	20230901	190100	3814810500	156300	156300	156300	156300	0
87	20230901	190000	3814810500	156300	156300	156300	156300	0
88	20230901	185900	3814810500	156300	156300	156300	156300	0
89	20230901	185800	3814810500	156300	156300	156300	156300	0
90	20230901	185700	3814810500	156300	156300	156300	156300	0
91	20230901	185600	3814810500	156300	156300	156300	156300	0
92	20230901	185500	3814810500	156300	156300	156300	156300	2067
93	20230901	185400	3814810500	156300	156300	156300	156300	0
94	20230901	185300	3814810500	156300	156300	156300	156300	0
95	20230901	185200	3814810500	156300	156300	156300	156300	0
96	20230901	185100	3814810500	156300	156300	156300	156300	0
97	20230901	185000	3814810500	156300	156300	156300	156300	0
98	20230901	184900	3814810500	156300	156300	156300	156300	0
99	20230901	184800	3814810500	156300	156300	156300	156300	0
100	20230901	184700	3814810500	156300	156300	156300	156300	0
101	20230901	184600	3814810500	156300	156300	156300	156300	0
102	20230901	184500	3814810500	156300	156300	156300	156300	0
103	20230901	184400	3814810500	156300	156300	156300	156300	0
104	20230901	184300	3814810500	156300	156300	156300	156300	0
105	20230901	184200	3814810500	156300	156300	156300	156300	0
106	20230901	184100	3814810500	156300	156300	156300	156300	0
107	20230901	184000	3814810500	156300	156300	156300	156300	0
108	20230901	183900	3814810500	156300	156300	156300	156300	0
109	20230901	183800	3814810500	156300	156300	156300	156300	0
110	20230901	183700	3814810500	156300	156300	156300	156300	0
111	20230901	183600	3814810500	156300	156300	156300	156300	0
112	20230901	183500	3814810500	156300	156300	156300	156300	0
113	20230901	183400	3814810500	156300	156300	156300	156300	0
114	20230901	183300	3814810500	156300	156300	156300	156300	0
115	20230901	183200	3814810500	156300	156300	156300	156300	0
116	20230901	183100	3814810500	156300	156300	156300	156300	0
117	20230901	183000	3814810500	156300	156300	156300	156300	0
118	20230901	182900	3814810500	156300	156300	156300	156300	0
119	20230901	182800	3814810500	156300	156300	156300	156300	0
120	20230901	182700	3814810500	156300	156300	156300	156300	0
121	20230901	182600	3814810500	156300	156300	156300	156300	0
122	20230901	182500	3814810500	156300	156300	156300	156300	2067
123	20230901	182400	3814810500	156300	156300	156300	156300	0
124	20230901	182300	3814810500	156300	156300	156300	156300	0
125	20230901	182200	3814810500	156300	156300	156300	156300	0
126	20230901	182100	3814810500	156300	156300	156300	156300	0
127	20230901	182000	3814810500	156300	156300	156300	156300	0
128	20230901	181900	3814810500	156300	156300	156300	156300	0
129	20230901	181800	3814810500	156300	156300	156300	156300	0
130	20230901	181700	3814810500	156300	156300	156300	156300	0
131	20230901	181600	3814810500	156300	156300	156300	156300	0
132	20230901	181500	3814810500	156300	156300	156300	156300	0
133	20230901	181400	3814810500	156300	156300	156300	156300	0
134	20230901	181300	3814810500	156300	156300	156300	156300	0
135	20230901	181200	3814810500	156300	156300	156300	156300	0
136	20230901	181100	3814810500	156300	156300	156300	156300	0
137	20230901	181000	3814810500	156300	156300	156300	156300	0
138	20230901	180900	3814810500	156300	156300	156300	156300	0
139	20230901	180800	3814810500	156300	156300	156300	156300	0
140	20230901	180700	3814810500	156300	156300	156300	156300	0
141	20230901	180600	3814810500	156300	156300	156300	156300	0
142	20230901	180500	3814810500	156300	156300	156300	156300	0
143	20230901	180400	3814810500	156300	156300	156300	156300	0
144	20230901	180300	3814810500	156300	156300	156300	156300	0
145	20230901	180200	3814810500	156300	156300	156300	156300	0
146	20230901	180100	3814810500	156300	156300	156300	156300	0
147	20230901	180000	3814810500	156300	156300	156300	156300	0
148	20230901	175900	3814810500	156300	156300	156300	156300	0
149	20230901	175800	3814810500	156300	156300	156300	156300	0
150	20230901	175700	3814810500	156300	156300	156300	156300	0
151	20230901	175600	3814810500	156300	156300	156300	156300	0
152	20230901	175500	3814810500	156300	156300	156300	156300	2067
153	20230901	175400	3814810500	156300	156300	156300	156300	0
154	20230901	175300	3814810500	156300	156300	156300	156300	0
155	20230901	175200	3814810500	156300	156300	156300	156300	0
156	20230901	175100	3814810500	156300	156300	156300	156300	0
157	20230901	175000	3814810500	156300	156300	156300	156300	0
158	20230901	174900	3814810500	156300	156300	156300	156300	0
159	20230901	174800	3814810500	156300	156300	156300	156300	0
160	20230901	174700	3814810500	156300	156300	156300	156300	0
161	20230901	174600	3814810500	156300	156300	156300	156300	0
162	20230901	174500	3814810500	156300	156300	156300	156300	0
163	20230901	174400	3814810500	156300	156300	156300	156300	0
164	20230901	174300	3814810500	156300	156300	156300	156300	0
165	20230901	174200	3814810500	156300	156300	156300	156300	0
166	20230901	174100	3814810500	156300	156300	156300	156300	0
167	20230901	174000	3814810500	156300	156300	156300	156300	0
168	20230901	173900	3814810500	156300	156300	156300	156300	0
169	20230901	173800	3814810500	156300	156300	156300	156300	0
170	20230901	173700	3814810500	156300	156300	156300	156300	0
171	20230901	173600	3814810500	156300	156300	156300	156300	0
172	20230901	173500	3814810500	156300	156300	156300	156300	0
173	20230901	173400	3814810500	156300	156300	156300	156300	0
174	20230901	173300	3814810500	156300	156300	156300	156300	0
175	20230901	173200	3814810500	156300	156300	156300	156300	0
176	20230901	173100	3814810500	156300	156300	156300	156300	0
177	20230901	173000	3814810500	156300	156300	156300	156300	0
178	20230901	172900	3814810500	156300	156300	156300	156300	0
179	20230901	172800	3814810500	156300	156300	156300	156300	0
180	20230901	172700	3814810500	156300	156300	156300	156300	0
181	20230901	172600	3814810500	156300	156300	156300	156300	0
182	20230901	172500	3814810500	156300	156300	156300	156300	2067
183	20230901	172400	3814810500	156300	156300	156300	156300	0
184	20230901	172300	3814810500	156300	156300	156300	156300	0
185	20230901	172200	3814810500	156300	156300	156300	156300	0
186	20230901	172100	3814810500	156300	156300	156300	156300	0
187	20230901	172000	3814810500	156300	156300	156300	156300	0
188	20230901	171900	3814810500	156300	156300	156300	156300	0
189	20230901	171800	3814810500	156300	156300	156300	156300	0
190	20230901	171700	3814810500	156300	156300	156300	156300	0
191	20230901	171600	3814810500	156300	156300	156300	156300	0
192	20230901	171500	3814810500	156300	156300	156300	156300	0
193	20230901	171400	3814810500	156300	156300	156300	156300	0
194	20230901	171300	3814810500	156300	156300	156300	156300	0
195	20230901	171200	3814810500	156300	156300	156300	156300	0
196	20230901	171100	3814810500	156300	156300	156300	156300	0
197	20230901	171000	3814810500	156300	156300	156300	156300	0
198	20230901	170900	3814810500	156300	156300	156300	156300	0
199	20230901	170800	3814810500	156300	156300	156300	156300	0
200	20230901	170700	3814810500	156300	156300	156300	156300	0
201	20230901	170600	3814810500	156300	156300	156300	156300	0
202	20230901	170500	3814810500	156300	156300	156300	156300	0
203	20230901	170400	3814810500	156300	156300	156300	156300	0
204	20230901	170300	3814810500	156300	156300	156300	156300	0
205	20230901	170200	3814810500	156300	156300	156300	156300	0
206	20230901	170100	3814810500	156300	156300	156300	156300	0
207	20230901	170000	3814810500	156300	156300	156300	156300	0
208	20230901	165900	3814810500	156300	156300	156300	156300	0
209	20230901	165800	3814810500	156300	156300	156300	156300	0
210	20230901	165700	3814810500	156300	156300	156300	156300	0
211	20230901	165600	3814810500	156300	156300	156300	156300	0
212	20230901	165500	3814810500	156300	156300	156300	156300	2067
213	20230901	165400	3814810500	156300	156300	156300	156300	0
214	20230901	165300	3814810500	156300	156300	156300	156300	0
215	20230901	165200	3814810500	156300	156300	156300	156300	0
216	20230901	165100	3814810500	156300	156300	156300	156300	0
217	20230901	165000	3814810500	156300	156300	156300	156300	0
218	20230901	164900	3814810500	156300	156300	156300	156300	0
219	20230901	164800	3814810500	156300	156300	156300	156300	0
220	20230901	164700	3814810500	156300	156300	156300	156300	0
221	20230901	164600	3814810500	156300	156300	156300	156300	0
222	20230901	164500	3814810500	156300	156300	156300	156300	0
223	20230901	164400	3814810500	156300	156300	156300	156300	0
224	20230901	164300	3814810500	156300	156300	156300	156300	0
225	20230901	164200	3814810500	156300	156300	156300	156300	0
226	20230901	164100	3814810500	156300	156300	156300	156300	0
227	20230901	164000	3814810500	156300	156300	156300	156300	0
228	20230901	163900	3814810500	156300	156300	156300	156300	0
229	20230901	163800	3814810500	156300	156300	156300	156300	0
230	20230901	163700	3814810500	156300	156300	156300	156300	0
231	20230901	163600	3814810500	156300	156300	156300	156300	0
232	20230901	163500	3814810500	156300	156300	156300	156300	0
233	20230901	163400	3814810500	156300	156300	156300	156300	0
234	20230901	163300	3814810500	156300	156300	156300	156300	0
235	20230901	163200	3814810500	156300	156300	156300	156300	0
236	20230901	163100	3814810500	156300	156300	156300	156300	0
237	20230901	163000	3814810500	156300	156300	156300	156300	0
238	20230901	162900	3814810500	156300	156300	156300	156300	0
239	20230901	162800	3814810500	156300	156300	156300	156300	0
240	20230901	162700	3814810500	156300	156300	156300	156300	0
241	20230901	162600	3814810500	156300	156300	156300	156300	0
242	20230901	162500	3814810500	156300	156300	156300	156300	2067
243	20230901	162400	3814810500	156300	156300	156300	156300	0
244	20230901	162300	3814810500	156300	156300	156300	156300	0
245	20230901	162200	3814810500	156300	156300	156300	156300	0
246	20230901	162100	3814810500	156300	156300	156300	156300	0
247	20230901	162000	3814810500	156300	156300	156300	156300	0
248	20230901	161900	3814810500	156300	156300	156300	156300	0
249	20230901	161800	3814810500	156300	156300	156300	156300	0
250	20230901	161700	3814810500	156300	156300	156300	156300	0
251	20230901	161600	3814810500	156300	156300	156300	156300	0
252	20230901	161500	3814810500	156300	156300	156300	156300	0
253	20230901	161400	3814810500	156300	156300	156300	156300	0
254	20230901	161300	3814810500	156300	156300	156300	156300	0
255	20230901	161200	3814810500	156300	156300	156300	156300	0
256	20230901	161100	3814810500	156300	156300	156300	156300	0
257	20230901	161000	3814810500	156300	156300	156300	156300	0
258	20230901	160900	3814810500	156300	156300	156300	156300	0
259	20230901	160800	3814810500	156300	156300	156300	156300	0
260	20230901	160700	3814810500	156300	156300	156300	156300	0
261	20230901	160600	3814810500	156300	156300	156300	156300	0
262	20230901	160500	3814810500	156300	156300	156300	156300	0
263	20230901	160400	3814810500	156300	156300	156300	156300	0
264	20230901	160300	3814810500	156300	156300	156300	156300	0
265	20230901	160200	3814810500	156300	156300	156300	156300	0
266	20230901	160100	3814810500	156300	156300	156300	156300	0
267	20230901	160000	3814810500	156300	156300	156300	156300	0
268	20230901	155900	3814810500	156300	156300	156300	156300	0
269	20230901	155800	3814810500	156300	156300	156300	156300	0
270	20230901	155700	3814810500	156300	156300	156300	156300	0
271	20230901	155600	3814810500	156300	156300	156300	156300	0
272	20230901	155500	3814810500	156300	156300	156300	156300	2067
273	20230901	155400	3814810500	156300	156300	156300	156300	0
274	20230901	155300	3814810500	156300	156300	156300	156300	0
275	20230901	155200	3814810500	156300	156300	156300	156300	0
276	20230901	155100	3814810500	156300	156300	156300	156300	0
277	20230901	155000	3814810500	156300	156300	156300	156300	0
278	20230901	154900	3814810500	156300	156300	156300	156300	0
279	20230901	154800	3814810500	156300	156300	156300	156300	0
280	20230901	154700	3814810500	156300	156300	156300	156300	0
281	20230901	154600	3814810500	156300	156300	156300	156300	0
282	20230901	154500	3814810500	156300	156300	156300	156300	0
283	20230901	154400	3814810500	156300	156300	156300	156300	0
284	20230901	154300	3814810500	156300	156300	156300	156300	0
285	20230901	154200	3814810500	156300	156300	156300	156300	0
286	20230901	154100	3814810500	156300	156300	156300	156300	0
287	20230901	154000	3814810500	156300	156300	156300	156300	0
288	20230901	153900	3814810500	156300	156300	156300	156300	0
289	20230901	153800	3814810500	156300	156300	156300	156300	0
290	20230901	153700	3814810500	156300	156300	156300	156300	0
291	20230901	153600	3814810500	156300	156300	156300	156300	0
292	20230901	153500	3814810500	156300	156300	156300	156300	0
293	20230901	153400	3814810500	156300	156300	156300	156300	0
294	20230901	153300	3814810500	156300	156300	156300	156300	0
295	20230901	153200	3814810500	156300	156300	156300	156300	0
296	20230901	153100	3814810500	156300	156300	156300	156300	0
297	20230901	153000	3814810500	156300	156300	156300	156300	2067
298	20230901	152900	3491738400	156600	156600	156600	156600	0
299	20230901	152800	3491738400	156600	156600	156600	156600	0
300	20230901	152700	3491738400	156600	156600	156600	156600	0
301	20230901	152600	3491738400	156600	156600	156600	156600	0
302	20230901	152500	3491738400	156600	156600	156600	156600	0
303	20230901	152400	3491738400	156600	156600	156600	156600	0
304	20230901	152300	3491738400	156600	156600	156600	156600	0
305	20230901	152200	3491738400	156600	156600	156600	156600	0
306	20230901	152100	3491738400	156600	156600	156600	156600	0
307	20230901	152000	3491738400	156600	156600	156600	156600	0
308	20230901	151900	3491738400	156600	156600	156600	156500	526
309	20230901	151800	3409367700	156600	156500	156600	156500	1186
310	20230901	151700	3223644500	156600	156500	156600	156500	381
311	20230901	151600	3163981900	156500	156600	156600	156500	197
312	20230901	151500	3133133700	156600	156500	156600	156500	795
313	20230901	151400	3008638100	156600	156600	156600	156500	45
314	20230901	151300	3001593600	156600	156600	156600	156500	39
315	20230901	151200	2995487600	156600	156600	156600	156500	169
316	20230901	151100	2969037600	156600	156600	156600	156500	49
317	20230901	151000	2961365700	156600	156600	156600	156500	22
318	20230901	150900	2957921400	156600	156600	156600	156500	52
319	20230901	150800	2949780200	156600	156600	156600	156500	28
320	20230901	150700	2945396300	156500	156600	156600	156500	29
321	20230901	150600	2940855400	156500	156600	156600	156500	17
322	20230901	150500	2938194500	156600	156600	156600	156500	29
323	20230901	150400	2933654800	156600	156500	156600	156500	40
324	20230901	150300	2927392100	156600	156500	156600	156500	22
325	20230901	150200	2923948600	156500	156600	156600	156500	35
326	20230901	150100	2918468500	156500	156500	156600	156500	24
327	20230901	150000	2914711300	156500	156600	156600	156500	22
328	20230901	145900	2911267500	156500	156500	156600	156500	28
329	20230901	145800	2906884200	156600	156500	156600	156500	19
330	20230901	145700	2903910300	156600	156500	156600	156500	26
331	20230901	145600	2899840800	156500	156600	156600	156500	49
332	20230901	145500	2892171800	156500	156500	156600	156500	14
333	20230901	145400	2889980700	156500	156500	156600	156500	17
334	20230901	145300	2887320100	156600	156600	156600	156500	3
335	20230901	145200	2886850400	156500	156600	156600	156500	8
336	20230901	145100	2885598200	156500	156500	156600	156500	25
337	20230901	145000	2881685300	156500	156600	156600	156500	25
338	20230901	144900	2877772200	156500	156700	156700	156500	127
339	20230901	144800	2857875400	156700	156900	157000	156700	612
340	20230901	144700	2761869400	157000	156900	157000	156900	19
341	20230901	144600	2758888200	156900	157000	157000	156900	14
342	20230901	144500	2756691300	156900	156900	156900	156900	8
343	20230901	144400	2755436100	156900	156900	156900	156900	131
344	20230901	144300	2734882200	156900	157000	157000	156900	37
345	20230901	144200	2729075900	156900	156900	157000	156900	9
346	20230901	144100	2727663700	157000	157000	157000	156900	25
347	20230901	144000	2723740700	156900	156900	157000	156900	13
348	20230901	143900	2721700800	156900	156900	157000	156900	18
349	20230901	143800	2718876500	157000	156900	157000	156900	11
350	20230901	143700	2717150200	157000	156900	157000	156900	14
351	20230901	143600	2714953500	156900	157000	157000	156900	80
352	20230901	143500	2702400600	157000	156900	157000	156900	11
353	20230901	143400	2700674600	157000	157000	157000	156900	24
354	20230901	143300	2696907600	156900	156900	157000	156900	21
355	20230901	143200	2693612100	157000	156900	157000	156900	17
356	20230901	143100	2690944600	156900	156900	156900	156900	8
357	20230901	143000	2689689400	156900	156900	156900	156900	8
358	20230901	142900	2688434200	156900	157000	157000	156900	11
359	20230901	142800	2686708200	156900	156900	156900	156900	15
360	20230901	142700	2684354700	156900	156900	157000	156900	154
361	20230901	142600	2660191100	156900	157000	157000	156900	15
362	20230901	142500	2657837100	156900	156900	157000	156900	45
363	20230901	142400	2650776100	156900	156900	156900	156900	25
364	20230901	142300	2646853600	157000	157000	157000	157000	5
365	20230901	142200	2646068600	156900	156900	156900	156900	8
366	20230901	142100	2644813400	157000	156900	157000	156900	31
367	20230901	142000	2639948500	156900	156900	156900	156900	9
368	20230901	141900	2638536400	156900	156900	156900	156900	13
369	20230901	141800	2636496700	157000	156900	157000	156900	24
370	20230901	141700	2632730400	156900	156900	156900	156900	10
371	20230901	141600	2631161400	156900	156900	156900	156900	12
372	20230901	141500	2629278600	156900	156900	156900	156900	30
373	20230901	141400	2624571600	156900	157100	157100	156900	921
374	20230901	141300	2479946800	157100	157200	157200	157100	21
375	20230901	141200	2476647200	157200	157200	157200	157100	43
376	20230901	141100	2469890800	157200	157200	157200	157100	34
377	20230901	141000	2464548100	157200	157100	157200	157100	8
378	20230901	140900	2463291200	157200	157200	157200	157200	11
379	20230901	140800	2461562000	157100	157200	157200	157100	10
380	20230901	140700	2459990900	157200	157200	157200	157100	22
381	20230901	140600	2456533200	157100	157100	157100	157100	11
382	20230901	140500	2454805100	157200	157200	157200	157100	15
383	20230901	140400	2452448000	157200	157200	157200	157100	19
384	20230901	140300	2449462000	157100	157100	157100	157100	12
385	20230901	140200	2447576800	157100	157200	157200	157100	12
386	20230901	140100	2445691500	157100	157100	157100	157100	8
387	20230901	140000	2444434700	157200	157200	157200	157100	12
388	20230901	135900	2442549200	157200	157100	157200	157100	50
389	20230901	135800	2434689900	157200	157100	157200	157100	10
390	20230901	135700	2433118500	157200	157100	157200	157100	16
391	20230901	135600	2430604000	157200	157100	157200	157100	8
392	20230901	135500	2429347000	157100	157100	157100	157100	9
393	20230901	135400	2427933100	157200	157100	157200	157100	14
394	20230901	135300	2425733100	157200	157100	157200	157100	14
395	20230901	135200	2423532400	157100	157200	157200	157100	31
396	20230901	135100	2418660200	157200	157100	157200	157100	28
397	20230901	135000	2414260600	157200	157200	157200	157100	14
398	20230901	134900	2412060700	157200	157200	157200	157100	11
399	20230901	134800	2410332100	157100	157100	157100	157100	6
400	20230901	134700	2409389500	157100	157100	157100	157100	6
401	20230901	134600	2408446900	157100	157200	157200	157100	18
402	20230901	134500	2405618000	157100	157100	157100	157100	6
403	20230901	134400	2404675400	157100	157100	157100	157100	9
404	20230901	134300	2403261500	157100	157100	157100	157100	3
405	20230901	134200	2402790200	157100	157100	157200	157100	229
406	20230901	134100	2366793000	157200	157200	157200	157200	4
407	20230901	134000	2366164200	157100	157100	157100	157100	0
408	20230901	133900	2366164200	157100	157100	157100	157100	5
409	20230901	133800	2365378700	157100	157100	157100	157100	12
410	20230901	133700	2363493500	157100	157100	157100	157100	13
411	20230901	133600	2361451200	157100	157100	157100	157100	120
412	20230901	133500	2342599200	157100	157100	157100	157100	25
413	20230901	133400	2338671700	157100	157100	157100	157100	2
414	20230901	133300	2338357500	157100	157100	157100	157100	6
415	20230901	133200	2337414900	157100	157100	157100	157100	17
416	20230901	133100	2334744200	157100	157100	157100	157100	7
417	20230901	133000	2333644500	157200	157200	157200	157200	58
418	20230901	132900	2324526900	157200	157300	157300	157200	25
419	20230901	132800	2320595000	157300	157400	157400	157300	10
420	20230901	132700	2319021900	157300	157300	157400	157300	56
421	20230901	132600	2310212700	157300	157300	157300	157300	5
422	20230901	132500	2309426200	157300	157300	157300	157300	8
423	20230901	132400	2308167800	157300	157300	157300	157300	23
424	20230901	132300	2304549900	157300	157300	157300	157300	11
425	20230901	132200	2302819600	157300	157300	157300	157300	8
426	20230901	132100	2301561200	157400	157400	157400	157400	0
427	20230901	132000	2301561200	157400	157400	157400	157400	50
428	20230901	131900	2293691200	157400	157400	157400	157400	17
429	20230901	131800	2291015400	157500	157400	157500	157400	7
430	20230901	131700	2289913500	157400	157400	157400	157400	9
431	20230901	131600	2288496900	157500	157400	157500	157400	30
432	20230901	131500	2283774800	157400	157400	157400	157400	2
433	20230901	131400	2283460000	157400	157400	157400	157400	9
434	20230901	131300	2282043400	157400	157400	157400	157400	103
435	20230901	131200	2265831200	157400	157400	157400	157400	1
436	20230901	131100	2265673800	157400	157400	157400	157400	0
437	20230901	131000	2265673800	157400	157400	157400	157400	6
438	20230901	130900	2264729400	157400	157400	157400	157400	6
439	20230901	130800	2263785000	157400	157400	157400	157400	33
440	20230901	130700	2258590800	157400	157400	157400	157400	12
441	20230901	130600	2256702000	157400	157400	157400	157400	9
442	20230901	130500	2255285400	157400	157400	157400	157400	1
443	20230901	130400	2255128000	157400	157400	157400	157400	0
444	20230901	130300	2255128000	157400	157400	157400	157400	7
445	20230901	130200	2254026200	157500	157500	157500	157400	216
446	20230901	130100	2220007100	157500	157500	157500	157500	40
447	20230901	130000	2213707100	157600	157600	157600	157600	1
448	20230901	125900	2213549500	157600	157600	157600	157600	10
449	20230901	125800	2211973500	157600	157500	157600	157500	9
450	20230901	125700	2210555600	157600	157500	157600	157500	5
451	20230901	125600	2209767700	157500	157600	157600	157500	37
452	20230901	125500	2203939800	157500	157500	157500	157500	23
453	20230901	125400	2200317300	157500	157500	157500	157500	19
454	20230901	125300	2197324800	157500	157500	157500	157500	9
455	20230901	125200	2195907300	157500	157500	157500	157500	0
456	20230901	125100	2195907300	157500	157500	157500	157500	6
457	20230901	125000	2194962300	157500	157500	157500	157500	9
458	20230901	124900	2193544800	157600	157600	157600	157600	0
459	20230901	124800	2193544800	157600	157600	157600	157600	6
460	20230901	124700	2192599200	157600	157600	157600	157600	25
461	20230901	124600	2188659200	157700	157700	157700	157700	5
462	20230901	124500	2187870700	157700	157800	157800	157700	33
463	20230901	124400	2182664000	157800	157800	157800	157800	7
464	20230901	124300	2181559400	157800	157900	157900	157800	8
465	20230901	124200	2180296900	157800	157800	157800	157800	0
466	20230901	124100	2180296900	157800	157900	157900	157800	194
467	20230901	124000	2149665900	157900	157900	157900	157900	8
468	20230901	123900	2148402700	157900	157900	157900	157900	8
469	20230901	123800	2147139500	157900	157900	157900	157900	1
470	20230901	123700	2146981600	157900	157900	157900	157900	10
471	20230901	123600	2145402600	158000	158000	158000	158000	1
472	20230901	123500	2145244600	158000	158000	158000	157900	14
473	20230901	123400	2143033500	157900	157900	157900	157900	8
474	20230901	123300	2141770300	157900	158000	158000	157900	290
475	20230901	123200	2095950900	157900	157900	157900	157900	0
476	20230901	123100	2095950900	157900	157900	157900	157900	8
477	20230901	123000	2094687700	157900	157900	157900	157900	7
478	20230901	122900	2093582400	157900	157900	157900	157900	11
479	20230901	122800	2091845500	157900	158000	158000	157900	10
480	20230901	122700	2090265600	158000	158000	158000	158000	29
481	20230901	122600	2085683600	158000	158000	158000	158000	17
482	20230901	122500	2082997600	158100	158100	158100	158100	0
483	20230901	122400	2082997600	158100	158100	158100	158100	0
484	20230901	122300	2082997600	158100	158100	158100	158100	20
485	20230901	122200	2079835600	158100	158000	158100	158000	11
486	20230901	122100	2078097200	158000	158000	158000	158000	17
487	20230901	122000	2075411200	158000	158100	158100	158000	47
488	20230901	121900	2067983600	158000	158000	158000	158000	3
489	20230901	121800	2067509600	158000	158000	158000	158000	8
490	20230901	121700	2066245600	158100	158100	158100	158000	25
491	20230901	121600	2062293700	158100	158100	158100	158100	0
492	20230901	121500	2062293700	158100	158100	158100	158100	7
493	20230901	121400	2061187000	158100	158100	158100	158100	38
494	20230901	121300	2055179200	158100	158100	158100	158100	9
495	20230901	121200	2053756300	158100	158100	158100	158100	11
496	20230901	121100	2052017200	158100	158100	158200	158100	15
497	20230901	121000	2049645500	158100	158100	158100	158100	174
498	20230901	120900	2022136100	158100	158100	158100	158100	7
499	20230901	120800	2021029400	158100	158200	158200	158100	38
500	20230901	120700	2015018400	158200	158200	158200	158200	52
501	20230901	120600	2006792000	158200	158200	158200	158200	6
502	20230901	120500	2005842800	158200	158200	158200	158200	2
503	20230901	120400	2005526400	158200	158200	158200	158200	10
504	20230901	120300	2003944400	158300	158300	158300	158300	2
505	20230901	120200	2003627800	158300	158300	158300	158300	3
506	20230901	120100	2003152900	158200	158200	158200	158200	1
507	20230901	120000	2002994700	158200	158200	158200	158200	1
508	20230901	115900	2002836500	158300	158300	158300	158300	0
509	20230901	115800	2002836500	158300	158400	158400	158300	184
510	20230901	115700	1973708900	158400	158400	158400	158400	9
511	20230901	115600	1972283300	158400	158300	158400	158300	3
512	20230901	115500	1971808300	158400	158300	158400	158300	5
513	20230901	115400	1971016400	158400	158300	158400	158300	217
514	20230901	115300	1936643700	158400	158300	158400	158300	8
515	20230901	115200	1935376800	158300	158300	158300	158300	0
516	20230901	115100	1935376800	158300	158300	158300	158300	4
517	20230901	115000	1934743600	158400	158400	158400	158400	3
518	20230901	114900	1934268400	158400	158400	158400	158400	130
519	20230901	114800	1913676400	158500	158300	158500	158300	300
520	20230901	114700	1866156000	158400	158400	158400	158400	7
521	20230901	114600	1865047200	158400	158400	158400	158400	15
522	20230901	114500	1862671200	158400	158400	158400	158400	6
523	20230901	114400	1861720800	158400	158400	158400	158400	9
524	20230901	114300	1860295200	158400	158300	158400	158300	185
525	20230901	114200	1831001300	158300	158300	158300	158300	1
526	20230901	114100	1830843000	158400	158200	158400	158200	623
527	20230901	114000	1732238800	158200	158200	158200	158200	9
528	20230901	113900	1730815000	158200	158200	158200	158200	5
529	20230901	113800	1730024000	158200	158200	158200	158200	4
530	20230901	113700	1729391200	158100	158100	158200	158100	7
531	20230901	113600	1728284000	158200	158200	158200	158200	0
532	20230901	113500	1728284000	158200	158200	158200	158200	1
533	20230901	113400	1728125800	158200	158200	158200	158200	10
534	20230901	113300	1726543800	158100	158100	158100	158100	2
535	20230901	113200	1726227600	158200	158200	158200	158200	237
536	20230901	113100	1688734200	158300	158300	158300	158300	6
537	20230901	113000	1687784400	158200	158100	158200	158100	379
538	20230901	112900	1627853700	158100	158100	158100	158100	12
539	20230901	112800	1625956500	158100	158100	158100	158100	1
540	20230901	112700	1625798400	158100	158100	158100	158100	4
541	20230901	112600	1625166000	158100	158100	158100	158100	1
542	20230901	112500	1625007900	158100	158000	158100	158000	176
543	20230901	112400	1597199800	157900	157900	158000	157900	141
544	20230901	112300	1574934600	158000	157800	158000	157800	12
545	20230901	112200	1573038900	158000	157900	158000	157900	161
546	20230901	112100	1547615800	157800	157800	157800	157800	0
547	20230901	112000	1547615800	157800	157800	157900	157800	167
548	20230901	111900	1521262600	157800	157700	157800	157700	9
549	20230901	111800	1519843200	157800	157700	157800	157700	14
550	20230901	111700	1517635000	157800	157800	157800	157800	5
551	20230901	111600	1516846000	157700	157800	157800	157700	22
552	20230901	111500	1513375500	157700	157800	157800	157700	13
553	20230901	111400	1511325000	157900	157900	157900	157900	0
554	20230901	111300	1511325000	157900	157600	157900	157600	9
555	20230901	111200	1509904200	157900	157700	157900	157700	17
556	20230901	111100	1507222300	157900	157800	157900	157800	133
557	20230901	111000	1486234000	157800	157600	157800	157600	10
558	20230901	110900	1484657200	157800	157700	157800	157700	179
559	20230901	110800	1456427500	157600	157600	157600	157600	21
560	20230901	110700	1453117900	157700	157700	157700	157700	0
561	20230901	110600	1453117900	157700	157700	157700	157600	15
562	20230901	110500	1450753400	157700	157600	157700	157600	17
563	20230901	110400	1448073200	157700	157700	157700	157700	16
564	20230901	110300	1445550000	157700	157700	157700	157700	7
565	20230901	110200	1444446100	157800	157800	157900	157700	230
566	20230901	110100	1408151600	157900	157900	157900	157900	0
567	20230901	110000	1408151600	157900	157800	158000	157800	29
568	20230901	105900	1403573100	158000	158000	158000	158000	6
569	20230901	105800	1402625100	158000	158000	158000	158000	1
570	20230901	105700	1402467100	158000	157900	158000	157900	97
571	20230901	105600	1387148800	157900	157700	157900	157600	173
572	20230901	105500	1359866000	157600	157600	157700	157600	3
573	20230901	105400	1359393100	157600	157700	157700	157600	24
574	20230901	105300	1355609300	157600	157600	157600	157600	9
575	20230901	105200	1354190900	157700	157600	157700	157600	17
576	20230901	105100	1351510900	157600	157700	157700	157600	94
577	20230901	105000	1336687800	157600	157700	157700	157600	95
578	20230901	104900	1321707000	157700	157700	157700	157600	32
579	20230901	104800	1316663000	157700	157800	157900	157700	210
580	20230901	104700	1283533200	157800	157800	157800	157800	14
581	20230901	104600	1281324000	157800	157900	157900	157800	2
582	20230901	104500	1281008300	157800	157800	157900	157800	13
583	20230901	104400	1278956000	157800	157800	157800	157700	160
584	20230901	104300	1253708700	157700	157700	157700	157700	8
585	20230901	104200	1252447100	157800	157800	157800	157800	9
586	20230901	104100	1251026900	157800	157700	157800	157700	17
587	20230901	104000	1248344900	157800	157700	157800	157700	14
588	20230901	103900	1246136700	157800	157800	157800	157800	7
589	20230901	103800	1245032100	157800	157800	157800	157700	119
590	20230901	103700	1226254700	157800	157700	157800	157700	57
591	20230901	103600	1217264700	157800	157700	157800	157700	181
592	20230901	103500	1188709500	157800	157700	157800	157700	23
593	20230901	103400	1185081100	157900	157900	157900	157900	0
594	20230901	103300	1185081100	157900	157900	157900	157900	20
595	20230901	103200	1181923100	157900	158000	158000	157800	127
596	20230901	103100	1161880100	158000	158000	158000	158000	5
597	20230901	103000	1161090100	158000	158000	158000	157900	16
598	20230901	102900	1158562700	158000	157900	158000	157900	38
599	20230901	102800	1152561700	157900	157900	157900	157900	19
600	20230901	102700	1149561600	157900	157900	158000	157900	115
601	20230901	102600	1131402100	157900	157800	157900	157800	171
602	20230901	102500	1104417000	157800	157900	157900	157700	208
603	20230901	102400	1071598200	157900	157900	157900	157900	11
604	20230901	102300	1069861300	157900	157900	157900	157900	20
605	20230901	102200	1066703300	157900	157800	157900	157800	44
606	20230901	102100	1059757100	157900	157900	157900	157800	22
607	20230901	102000	1056284000	157900	157900	157900	157900	17
608	20230901	101900	1053599700	157900	157900	157900	157900	11
609	20230901	101800	1051862800	157900	157900	157900	157800	18
610	20230901	101700	1049020700	157900	158000	158000	157800	26
611	20230901	101600	1044914800	158000	158000	158000	158000	7
612	20230901	101500	1043808800	158000	158000	158000	157900	46
613	20230901	101400	1036543400	157900	157900	157900	157900	9
614	20230901	101300	1035122300	157900	157900	157900	157900	29
615	20230901	101200	1030543200	157900	158100	158100	157900	141
616	20230901	101100	1008265100	158100	157900	158100	157900	152
617	20230901	101000	984251900	157900	157800	157900	157700	105
618	20230901	100900	967681600	157800	157700	157800	157700	38
619	20230901	100800	961687100	157800	157700	157800	157700	22
620	20230901	100700	958215700	157800	157800	157800	157700	41
621	20230901	100600	951747400	157800	157800	157800	157700	38
622	20230901	100500	945753800	157800	157700	157800	157700	18
623	20230901	100400	942914200	157800	157800	157800	157800	20
624	20230901	100300	939758200	157800	157800	157800	157800	35
625	20230901	100200	934235200	157800	157700	157800	157600	185
626	20230901	100100	905059000	157600	157700	157800	157600	182
627	20230901	100000	876357500	157700	157800	157800	157700	12
628	20230901	095900	874464700	157700	157700	157800	157700	11
629	20230901	095800	872729600	157800	157800	157800	157700	14
630	20230901	095700	870520500	157700	157700	157700	157700	15
631	20230901	095600	868155000	157900	157700	157900	157700	57
632	20230901	095500	859159500	157800	157800	157800	157700	22
633	20230901	095400	855688900	157800	157800	157800	157800	11
634	20230901	095300	853953100	157800	157600	157800	157600	133
635	20230901	095200	832979500	157700	157700	157700	157700	22
636	20230901	095100	829510100	157700	157700	157700	157700	13
637	20230901	095000	827460000	157700	157800	157900	157700	174
638	20230901	094900	800006700	157900	157800	157900	157800	25
639	20230901	094800	796059300	157900	157900	157900	157900	25
640	20230901	094700	792111800	157900	157900	157900	157800	61
641	20230901	094600	782480900	157800	157800	157800	157800	8
642	20230901	094500	781218500	157800	157700	157900	157700	101
643	20230901	094400	765288300	157700	157700	157700	157700	28
644	20230901	094300	760872700	157700	157600	157700	157600	138
645	20230901	094200	739122700	157600	157600	157600	157600	1
646	20230901	094100	738965100	157600	157500	157600	157500	16
647	20230901	094000	736445000	157500	157600	157600	157400	27
648	20230901	093900	732193200	157600	157600	157600	157500	216
649	20230901	093800	698167500	157700	157600	157700	157600	162
650	20230901	093700	672634400	157500	157500	157500	157500	12
651	20230901	093600	670744400	157600	157600	157700	157600	22
652	20230901	093500	667276400	157700	157800	157800	157700	153
653	20230901	093400	643147000	157800	157800	157800	157800	0
654	20230901	093300	643147000	157800	157900	158100	157800	62
655	20230901	093200	633356500	158000	158100	158100	158000	65
656	20230901	093100	623084300	158100	157900	158100	157900	176
657	20230901	093000	595275000	157800	157700	157900	157700	275
658	20230901	092900	551878300	157600	157700	157700	157600	9
659	20230901	092800	550459400	157700	157600	157700	157600	27
660	20230901	092700	546203200	157600	157800	157800	157600	9
661	20230901	092600	544783200	158000	158000	158000	157800	127
662	20230901	092500	524727300	158100	157500	158100	157500	252
663	20230901	092400	484969100	157400	157500	157500	157400	90
664	20230901	092300	470795100	157500	157400	157500	157400	14
665	20230901	092200	468591300	157500	157500	157500	157400	109
666	20230901	092100	451425000	157500	157500	157500	157500	9
667	20230901	092000	450007500	157500	157400	157500	157400	179
668	20230901	091900	421819300	157600	157600	157600	157600	5
669	20230901	091800	421031300	157600	157600	157600	157600	0
670	20230901	091700	421031300	157600	157800	157800	157500	39
671	20230901	091600	414886300	157800	158000	158100	157700	389
672	20230901	091500	353529400	158100	158000	158100	157900	37
673	20230901	091400	347684600	158000	157600	158000	157600	179
674	20230901	091300	319457200	157600	157800	157800	157600	82
675	20230901	091200	306533400	157800	157900	157900	157800	34
676	20230901	091100	301167200	157900	158100	158100	157800	109
677	20230901	091000	283951200	158100	158100	158100	158100	4
678	20230901	090900	283318800	158200	158200	158200	157600	47
679	20230901	090800	275890900	158200	158200	158300	158100	221
680	20230901	090700	240929500	158300	157500	158300	157500	581
681	20230901	090600	149256800	157400	157400	157500	157400	63
682	20230901	090500	139339700	157500	157400	157500	157400	23
683	20230901	090400	135719100	157400	157500	157500	157400	9
684	20230901	090300	134301800	157500	157300	157600	157300	59
685	20230901	090200	125013800	157200	157700	157700	157100	124
686	20230901	090100	105511900	157700	157600	157700	157200	202
687	20230901	090000	73698900	157600	156200	157700	156200	471