KissMeData/009240/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	184700	1923325900	57600	57600	57600	57600	2534
3	20230901	184600	1923325900	57600	57600	57600	57600	0
4	20230901	184500	1923325900	57600	57600	57600	57600	0
5	20230901	184400	1923325900	57600	57600	57600	57600	0
6	20230901	184300	1923325900	57600	57600	57600	57600	0
7	20230901	184200	1923325900	57600	57600	57600	57600	0
8	20230901	184100	1923325900	57600	57600	57600	57600	0
9	20230901	184000	1923325900	57600	57600	57600	57600	0
10	20230901	183900	1923325900	57600	57600	57600	57600	0
11	20230901	183800	1923325900	57600	57600	57600	57600	0
12	20230901	183700	1923325900	57600	57600	57600	57600	0
13	20230901	183600	1923325900	57600	57600	57600	57600	0
14	20230901	183500	1923325900	57600	57600	57600	57600	0
15	20230901	183400	1923325900	57600	57600	57600	57600	0
16	20230901	183300	1923325900	57600	57600	57600	57600	0
17	20230901	183200	1923325900	57600	57600	57600	57600	0
18	20230901	183100	1923325900	57600	57600	57600	57600	0
19	20230901	183000	1923325900	57600	57600	57600	57600	0
20	20230901	182900	1923325900	57600	57600	57600	57600	0
21	20230901	182800	1923325900	57600	57600	57600	57600	0
22	20230901	182700	1923325900	57600	57600	57600	57600	0
23	20230901	182600	1923325900	57600	57600	57600	57600	0
24	20230901	182500	1923325900	57600	57600	57600	57600	0
25	20230901	182400	1923325900	57600	57600	57600	57600	0
26	20230901	182300	1923325900	57600	57600	57600	57600	0
27	20230901	182200	1923325900	57600	57600	57600	57600	0
28	20230901	182100	1923325900	57600	57600	57600	57600	0
29	20230901	182000	1923325900	57600	57600	57600	57600	0
30	20230901	181900	1923325900	57600	57600	57600	57600	0
31	20230901	181800	1923325900	57600	57600	57600	57600	0
32	20230901	181700	1923325900	57600	57600	57600	57600	2534
33	20230901	181600	1923325900	57600	57600	57600	57600	0
34	20230901	181500	1923325900	57600	57600	57600	57600	0
35	20230901	181400	1923325900	57600	57600	57600	57600	0
36	20230901	181300	1923325900	57600	57600	57600	57600	0
37	20230901	181200	1923325900	57600	57600	57600	57600	0
38	20230901	181100	1923325900	57600	57600	57600	57600	0
39	20230901	181000	1923325900	57600	57600	57600	57600	0
40	20230901	180900	1923325900	57600	57600	57600	57600	0
41	20230901	180800	1923325900	57600	57600	57600	57600	0
42	20230901	180700	1923325900	57600	57600	57600	57600	0
43	20230901	180600	1923325900	57600	57600	57600	57600	0
44	20230901	180500	1923325900	57600	57600	57600	57600	0
45	20230901	180400	1923325900	57600	57600	57600	57600	0
46	20230901	180300	1923325900	57600	57600	57600	57600	0
47	20230901	180200	1923325900	57600	57600	57600	57600	0
48	20230901	180100	1923325900	57600	57600	57600	57600	0
49	20230901	180000	1923325900	57600	57600	57600	57600	0
50	20230901	175900	1923325900	57600	57600	57600	57600	0
51	20230901	175800	1923325900	57600	57600	57600	57600	0
52	20230901	175700	1923325900	57600	57600	57600	57600	0
53	20230901	175600	1923325900	57600	57600	57600	57600	0
54	20230901	175500	1923325900	57600	57600	57600	57600	0
55	20230901	175400	1923325900	57600	57600	57600	57600	0
56	20230901	175300	1923325900	57600	57600	57600	57600	0
57	20230901	175200	1923325900	57600	57600	57600	57600	0
58	20230901	175100	1923325900	57600	57600	57600	57600	0
59	20230901	175000	1923325900	57600	57600	57600	57600	0
60	20230901	174900	1923325900	57600	57600	57600	57600	0
61	20230901	174800	1923325900	57600	57600	57600	57600	0
62	20230901	174700	1923325900	57600	57600	57600	57600	2534
63	20230901	174600	1923325900	57600	57600	57600	57600	0
64	20230901	174500	1923325900	57600	57600	57600	57600	0
65	20230901	174400	1923325900	57600	57600	57600	57600	0
66	20230901	174300	1923325900	57600	57600	57600	57600	0
67	20230901	174200	1923325900	57600	57600	57600	57600	0
68	20230901	174100	1923325900	57600	57600	57600	57600	0
69	20230901	174000	1923325900	57600	57600	57600	57600	0
70	20230901	173900	1923325900	57600	57600	57600	57600	0
71	20230901	173800	1923325900	57600	57600	57600	57600	0
72	20230901	173700	1923325900	57600	57600	57600	57600	0
73	20230901	173600	1923325900	57600	57600	57600	57600	0
74	20230901	173500	1923325900	57600	57600	57600	57600	0
75	20230901	173400	1923325900	57600	57600	57600	57600	0
76	20230901	173300	1923325900	57600	57600	57600	57600	0
77	20230901	173200	1923325900	57600	57600	57600	57600	0
78	20230901	173100	1923325900	57600	57600	57600	57600	0
79	20230901	173000	1923325900	57600	57600	57600	57600	0
80	20230901	172900	1923325900	57600	57600	57600	57600	0
81	20230901	172800	1923325900	57600	57600	57600	57600	0
82	20230901	172700	1923325900	57600	57600	57600	57600	0
83	20230901	172600	1923325900	57600	57600	57600	57600	0
84	20230901	172500	1923325900	57600	57600	57600	57600	0
85	20230901	172400	1923325900	57600	57600	57600	57600	0
86	20230901	172300	1923325900	57600	57600	57600	57600	0
87	20230901	172200	1923325900	57600	57600	57600	57600	0
88	20230901	172100	1923325900	57600	57600	57600	57600	0
89	20230901	172000	1923325900	57600	57600	57600	57600	0
90	20230901	171900	1923325900	57600	57600	57600	57600	0
91	20230901	171800	1923325900	57600	57600	57600	57600	0
92	20230901	171700	1923325900	57600	57600	57600	57600	2534
93	20230901	171600	1923325900	57600	57600	57600	57600	0
94	20230901	171500	1923325900	57600	57600	57600	57600	0
95	20230901	171400	1923325900	57600	57600	57600	57600	0
96	20230901	171300	1923325900	57600	57600	57600	57600	0
97	20230901	171200	1923325900	57600	57600	57600	57600	0
98	20230901	171100	1923325900	57600	57600	57600	57600	0
99	20230901	171000	1923325900	57600	57600	57600	57600	0
100	20230901	170900	1923325900	57600	57600	57600	57600	0
101	20230901	170800	1923325900	57600	57600	57600	57600	0
102	20230901	170700	1923325900	57600	57600	57600	57600	0
103	20230901	170600	1923325900	57600	57600	57600	57600	0
104	20230901	170500	1923325900	57600	57600	57600	57600	0
105	20230901	170400	1923325900	57600	57600	57600	57600	0
106	20230901	170300	1923325900	57600	57600	57600	57600	0
107	20230901	170200	1923325900	57600	57600	57600	57600	0
108	20230901	170100	1923325900	57600	57600	57600	57600	0
109	20230901	170000	1923325900	57600	57600	57600	57600	0
110	20230901	165900	1923325900	57600	57600	57600	57600	0
111	20230901	165800	1923325900	57600	57600	57600	57600	0
112	20230901	165700	1923325900	57600	57600	57600	57600	0
113	20230901	165600	1923325900	57600	57600	57600	57600	0
114	20230901	165500	1923325900	57600	57600	57600	57600	0
115	20230901	165400	1923325900	57600	57600	57600	57600	0
116	20230901	165300	1923325900	57600	57600	57600	57600	0
117	20230901	165200	1923325900	57600	57600	57600	57600	0
118	20230901	165100	1923325900	57600	57600	57600	57600	0
119	20230901	165000	1923325900	57600	57600	57600	57600	0
120	20230901	164900	1923325900	57600	57600	57600	57600	0
121	20230901	164800	1923325900	57600	57600	57600	57600	0
122	20230901	164700	1923325900	57600	57600	57600	57600	2534
123	20230901	164600	1923325900	57600	57600	57600	57600	0
124	20230901	164500	1923325900	57600	57600	57600	57600	0
125	20230901	164400	1923325900	57600	57600	57600	57600	0
126	20230901	164300	1923325900	57600	57600	57600	57600	0
127	20230901	164200	1923325900	57600	57600	57600	57600	0
128	20230901	164100	1923325900	57600	57600	57600	57600	0
129	20230901	164000	1923325900	57600	57600	57600	57600	0
130	20230901	163900	1923325900	57600	57600	57600	57600	0
131	20230901	163800	1923325900	57600	57600	57600	57600	0
132	20230901	163700	1923325900	57600	57600	57600	57600	0
133	20230901	163600	1923325900	57600	57600	57600	57600	0
134	20230901	163500	1923325900	57600	57600	57600	57600	0
135	20230901	163400	1923325900	57600	57600	57600	57600	0
136	20230901	163300	1923325900	57600	57600	57600	57600	0
137	20230901	163200	1923325900	57600	57600	57600	57600	0
138	20230901	163100	1923325900	57600	57600	57600	57600	0
139	20230901	163000	1923325900	57600	57600	57600	57600	0
140	20230901	162900	1923325900	57600	57600	57600	57600	0
141	20230901	162800	1923325900	57600	57600	57600	57600	0
142	20230901	162700	1923325900	57600	57600	57600	57600	0
143	20230901	162600	1923325900	57600	57600	57600	57600	0
144	20230901	162500	1923325900	57600	57600	57600	57600	0
145	20230901	162400	1923325900	57600	57600	57600	57600	0
146	20230901	162300	1923325900	57600	57600	57600	57600	0
147	20230901	162200	1923325900	57600	57600	57600	57600	0
148	20230901	162100	1923325900	57600	57600	57600	57600	0
149	20230901	162000	1923325900	57600	57600	57600	57600	0
150	20230901	161900	1923325900	57600	57600	57600	57600	0
151	20230901	161800	1923325900	57600	57600	57600	57600	0
152	20230901	161700	1923325900	57600	57600	57600	57600	2534
153	20230901	161600	1923325900	57600	57600	57600	57600	0
154	20230901	161500	1923325900	57600	57600	57600	57600	0
155	20230901	161400	1923325900	57600	57600	57600	57600	0
156	20230901	161300	1923325900	57600	57600	57600	57600	0
157	20230901	161200	1923325900	57600	57600	57600	57600	0
158	20230901	161100	1923325900	57600	57600	57600	57600	0
159	20230901	161000	1923325900	57600	57600	57600	57600	0
160	20230901	160900	1923325900	57600	57600	57600	57600	0
161	20230901	160800	1923325900	57600	57600	57600	57600	0
162	20230901	160700	1923325900	57600	57600	57600	57600	0
163	20230901	160600	1923325900	57600	57600	57600	57600	0
164	20230901	160500	1923325900	57600	57600	57600	57600	0
165	20230901	160400	1923325900	57600	57600	57600	57600	0
166	20230901	160300	1923325900	57600	57600	57600	57600	0
167	20230901	160200	1923325900	57600	57600	57600	57600	0
168	20230901	160100	1923325900	57600	57600	57600	57600	0
169	20230901	160000	1923325900	57600	57600	57600	57600	0
170	20230901	155900	1923325900	57600	57600	57600	57600	0
171	20230901	155800	1923325900	57600	57600	57600	57600	0
172	20230901	155700	1923325900	57600	57600	57600	57600	0
173	20230901	155600	1923325900	57600	57600	57600	57600	0
174	20230901	155500	1923325900	57600	57600	57600	57600	0
175	20230901	155400	1923325900	57600	57600	57600	57600	0
176	20230901	155300	1923325900	57600	57600	57600	57600	0
177	20230901	155200	1923325900	57600	57600	57600	57600	0
178	20230901	155100	1923325900	57600	57600	57600	57600	0
179	20230901	155000	1923325900	57600	57600	57600	57600	0
180	20230901	154900	1923325900	57600	57600	57600	57600	0
181	20230901	154800	1923325900	57600	57600	57600	57600	0
182	20230901	154700	1923325900	57600	57600	57600	57600	2534
183	20230901	154600	1923325900	57600	57600	57600	57600	0
184	20230901	154500	1923325900	57600	57600	57600	57600	0
185	20230901	154400	1923325900	57600	57600	57600	57600	0
186	20230901	154300	1923325900	57600	57600	57600	57600	0
187	20230901	154200	1923325900	57600	57600	57600	57600	0
188	20230901	154100	1923325900	57600	57600	57600	57600	0
189	20230901	154000	1923325900	57600	57600	57600	57600	0
190	20230901	153900	1923325900	57600	57600	57600	57600	0
191	20230901	153800	1923325900	57600	57600	57600	57600	0
192	20230901	153700	1923325900	57600	57600	57600	57600	0
193	20230901	153600	1923325900	57600	57600	57600	57600	0
194	20230901	153500	1923325900	57600	57600	57600	57600	0
195	20230901	153400	1923325900	57600	57600	57600	57600	0
196	20230901	153300	1923325900	57600	57600	57600	57600	0
197	20230901	153200	1923325900	57600	57600	57600	57600	0
198	20230901	153100	1923325900	57600	57600	57600	57600	0
199	20230901	153000	1923325900	57600	57600	57600	57600	2534
200	20230901	152900	1777367500	57900	57900	57900	57900	0
201	20230901	152800	1777367500	57900	57900	57900	57900	0
202	20230901	152700	1777367500	57900	57900	57900	57900	0
203	20230901	152600	1777367500	57900	57900	57900	57900	0
204	20230901	152500	1777367500	57900	57900	57900	57900	0
205	20230901	152400	1777367500	57900	57900	57900	57900	0
206	20230901	152300	1777367500	57900	57900	57900	57900	0
207	20230901	152200	1777367500	57900	57900	57900	57900	0
208	20230901	152100	1777367500	57900	57900	57900	57900	0
209	20230901	152000	1777367500	57900	57900	57900	57900	0
210	20230901	151900	1777367500	57900	57900	57900	57900	71
211	20230901	151800	1773256600	57600	57800	57900	57600	49
212	20230901	151700	1770427100	57800	58000	58000	57700	77
213	20230901	151600	1765969000	58000	57700	58000	57700	97
214	20230901	151500	1760347000	57700	58000	58000	57700	66
215	20230901	151400	1756521400	58000	58000	58000	58000	80
216	20230901	151300	1751881400	57900	57600	58000	57500	781
217	20230901	151200	1706816500	57700	57700	57700	57600	172
218	20230901	151100	1696902100	57700	57900	58000	57700	113
219	20230901	151000	1690363400	57900	57900	57900	57900	4
220	20230901	150900	1690131800	57900	57700	57900	57700	75
221	20230901	150800	1685796900	57800	57800	57800	57800	0
222	20230901	150700	1685796900	57800	57800	57800	57600	41
223	20230901	150600	1683433100	57800	57600	57800	57600	188
224	20230901	150500	1672597300	57600	57700	57700	57600	34
225	20230901	150400	1670637700	57800	57800	57800	57800	15
226	20230901	150300	1669770700	57800	57800	57800	57800	5
227	20230901	150200	1669481700	57800	57800	57800	57800	32
228	20230901	150100	1667632100	57700	57600	57700	57600	27
229	20230901	150000	1666074300	57700	57600	57700	57600	19
230	20230901	145900	1664978100	57700	57800	57800	57600	42
231	20230901	145800	1662551900	57700	57700	57800	57700	70
232	20230901	145700	1658512600	57700	57600	57700	57600	2
233	20230901	145600	1658397300	57600	57800	57800	57600	26
234	20230901	145500	1656896600	57800	57800	57800	57800	62
235	20230901	145400	1653313000	57600	57600	57600	57600	0
236	20230901	145300	1653313000	57600	57700	57800	57600	24
237	20230901	145200	1651927600	57600	57800	57800	57600	24
238	20230901	145100	1650541000	57800	57800	57800	57600	18
239	20230901	145000	1649501700	57700	57800	57800	57700	15
240	20230901	144900	1648635200	57600	57500	57600	57500	17
241	20230901	144800	1647657000	57600	57700	57800	57600	71
242	20230901	144700	1643562000	57800	57700	57800	57700	24
243	20230901	144600	1642176000	57700	57700	57700	57700	2
244	20230901	144500	1642060600	57600	57800	57900	57600	44
245	20230901	144400	1639518400	57900	57800	57900	57700	43
246	20230901	144300	1637030600	57700	57700	57700	57700	1
247	20230901	144200	1636972900	57700	57700	57800	57700	30
248	20230901	144100	1635239900	57700	57600	57900	57600	90
249	20230901	144000	1630048100	57600	57500	57600	57500	65
250	20230901	143900	1626309300	57600	57500	57600	57500	37
251	20230901	143800	1624180300	57500	57500	57600	57500	237
252	20230901	143700	1610551500	57500	57500	57600	57500	77
253	20230901	143600	1606121600	57500	57500	57600	57500	82
254	20230901	143500	1601405000	57500	57600	57600	57500	73
255	20230901	143400	1597206400	57700	57600	57700	57600	31
256	20230901	143300	1595419500	57700	57700	57700	57700	32
257	20230901	143200	1593573100	57700	57800	57800	57600	60
258	20230901	143100	1590111800	57900	57900	57900	57900	35
259	20230901	143000	1588085300	57800	57800	57800	57700	132
260	20230901	142900	1580465300	57900	57800	57900	57800	11
261	20230901	142800	1579829400	57800	57900	57900	57800	36
262	20230901	142700	1577747600	57900	57700	57900	57500	188
263	20230901	142600	1566915600	57600	57700	57700	57600	35
264	20230901	142500	1564898200	57700	57700	57700	57600	132
265	20230901	142400	1557291400	57800	57700	57800	57700	20
266	20230901	142300	1556135800	57700	57700	57800	57700	55
267	20230901	142200	1552961100	57600	57700	57700	57600	49
268	20230901	142100	1550136800	57700	57700	57700	57700	13
269	20230901	142000	1549386700	57900	57900	57900	57700	70
270	20230901	141900	1545341500	58000	57700	58000	57700	56
271	20230901	141800	1542106700	57800	57900	57900	57800	18
272	20230901	141700	1541065000	57800	57800	57800	57700	74
273	20230901	141600	1536791700	57700	57800	57800	57700	65
274	20230901	141500	1533039500	57800	57700	57800	57700	60
275	20230901	141400	1529576500	57800	57900	57900	57800	19
276	20230901	141300	1528476900	57800	57800	57900	57800	91
277	20230901	141200	1523216100	57900	57900	57900	57800	53
278	20230901	141100	1520150500	57800	57900	57900	57800	61
279	20230901	141000	1516622000	58000	57900	58100	57900	50
280	20230901	140900	1513724000	57900	58000	58000	57900	40
281	20230901	140800	1511405800	58000	57900	58000	57900	43
282	20230901	140700	1508913900	57900	57800	58000	57800	346
283	20230901	140600	1488862100	57900	57900	57900	57900	28
284	20230901	140500	1487240900	57800	57700	57800	57700	110
285	20230901	140400	1480888100	57700	57700	57700	57700	34
286	20230901	140300	1478926300	57800	57800	57800	57700	53
287	20230901	140200	1475864900	57700	57700	57800	57700	85
288	20230901	140100	1470959800	57800	57800	57800	57800	77
289	20230901	140000	1466509200	57700	57700	57700	57700	83
290	20230901	135900	1461720100	57800	57800	57800	57800	19
291	20230901	135800	1460621900	57700	57900	57900	57700	61
292	20230901	135700	1457098000	57800	57800	57900	57800	65
293	20230901	135600	1453340900	57900	57600	57900	57600	341
294	20230901	135500	1433616000	57600	57600	57700	57600	62
295	20230901	135400	1430044000	57600	57500	57600	57500	19
296	20230901	135300	1428950100	57500	57700	57700	57500	33
297	20230901	135200	1427051000	57800	57600	57800	57600	37
298	20230901	135100	1424918800	57600	57700	57700	57600	43
299	20230901	135000	1422440900	57700	57700	57700	57600	110
300	20230901	134900	1416102700	57600	57600	57600	57600	7
301	20230901	134800	1415699500	57700	57700	57700	57600	45
302	20230901	134700	1413105100	57800	57600	57800	57600	75
303	20230901	134600	1408782300	57600	57700	57700	57600	28
304	20230901	134500	1407169000	57600	57600	57700	57600	70
305	20230901	134400	1403135100	57600	57700	57800	57600	43
306	20230901	134300	1400656000	57600	57600	57800	57600	38
307	20230901	134200	1398465200	57700	57600	57700	57600	42
308	20230901	134100	1396044900	57800	57800	57800	57600	25
309	20230901	134000	1394600300	57800	57700	57800	57600	57
310	20230901	133900	1391313000	57800	57800	57800	57700	34
311	20230901	133800	1389350900	57800	57800	57900	57800	50
312	20230901	133700	1386459500	57700	57700	57800	57700	49
313	20230901	133600	1383630500	57800	57800	57800	57800	17
314	20230901	133500	1382647900	57700	57700	57700	57700	84
315	20230901	133400	1377801100	57800	57800	57800	57800	32
316	20230901	133300	1375951500	57800	57900	57900	57600	50
317	20230901	133200	1373063800	57800	57900	57900	57600	70
318	20230901	133100	1369024300	57900	57800	57900	57800	39
319	20230901	133000	1366767800	57800	57700	57900	57700	71
320	20230901	132900	1362667900	57600	57700	57700	57600	37
321	20230901	132800	1360534600	57600	57700	57700	57600	32
322	20230901	132700	1358690200	57800	57800	57800	57600	98
323	20230901	132600	1353038000	57800	57800	57800	57800	12
324	20230901	132500	1352344400	57800	57700	57800	57700	50
325	20230901	132400	1349458700	57800	57700	57800	57700	33
326	20230901	132300	1347551800	57700	57800	57800	57700	26
327	20230901	132200	1346051100	57900	57900	57900	57700	60
328	20230901	132100	1342585100	57700	57800	57800	57700	31
329	20230901	132000	1340794900	57700	57600	57700	57600	96
330	20230901	131900	1335263700	57700	57700	57700	57700	21
331	20230901	131800	1334052000	57600	57600	57700	57600	125
332	20230901	131700	1326849700	57600	57700	57700	57600	70
333	20230901	131600	1322815900	57700	57800	57800	57700	29
334	20230901	131500	1321141100	57800	57700	57800	57700	27
335	20230901	131400	1319582500	57900	57800	57900	57700	43
336	20230901	131300	1317098900	57900	57700	57900	57700	49
337	20230901	131200	1314269200	57700	57900	57900	57600	50
338	20230901	131100	1311385300	57900	57700	57900	57700	35
339	20230901	131000	1309364600	57700	57700	57800	57700	75
340	20230901	130900	1305035000	57800	57900	57900	57800	14
341	20230901	130800	1304225600	57900	57700	58000	57700	37
342	20230901	130700	1302084100	57600	57800	57800	57600	98
343	20230901	130600	1296437000	58000	57800	58000	57800	19
344	20230901	130500	1295337600	57700	57800	57800	57700	77
345	20230901	130400	1290892900	57800	57800	57800	57700	51
346	20230901	130300	1287948200	57800	57800	57800	57800	21
347	20230901	130200	1286734400	57800	57900	57900	57800	36
348	20230901	130100	1284653100	57900	57700	57900	57700	362
349	20230901	130000	1263712900	57800	57900	57900	57800	54
350	20230901	125900	1260591000	58000	57800	58000	57800	70
351	20230901	125800	1256538500	57800	57800	57800	57700	45
352	20230901	125700	1253941100	57800	57800	57800	57700	75
353	20230901	125600	1249611200	57900	57800	57900	57700	43
354	20230901	125500	1247125400	57700	57800	57800	57700	60
355	20230901	125400	1243662800	57900	57900	57900	57800	32
356	20230901	125300	1241812000	57900	57900	58000	57900	11
357	20230901	125200	1241174500	57900	57800	57900	57800	59
358	20230901	125100	1237763500	57900	57900	57900	57900	15
359	20230901	125000	1236895000	57800	57700	57800	57700	118
360	20230901	124900	1230084700	57800	57800	57800	57800	23
361	20230901	124800	1228755300	57800	57800	57800	57800	17
362	20230901	124700	1227772700	57800	57900	57900	57700	70
363	20230901	124600	1223728100	57900	57900	57900	57900	31
364	20230901	124500	1221933200	57800	57700	57800	57700	107
365	20230901	124400	1215751600	57800	57800	57800	57700	47
366	20230901	124300	1213038600	57800	57800	57800	57800	25
367	20230901	124200	1211593600	57700	57900	57900	57700	58
368	20230901	124100	1208243000	57700	57700	57700	57700	1
369	20230901	124000	1208185300	57800	57800	57900	57800	73
370	20230901	123900	1203963700	57800	57800	57800	57800	22
371	20230901	123800	1202692100	58000	57900	58000	57900	42
372	20230901	123700	1200258200	57900	57800	57900	57700	100
373	20230901	123600	1194486400	57800	57700	57800	57700	6
374	20230901	123500	1194139700	57600	57700	57700	57600	93
375	20230901	123400	1188778600	57700	57700	57700	57700	23
376	20230901	123300	1187451500	57600	57800	57900	57600	20
377	20230901	123200	1186294100	57800	58000	58000	57700	118
378	20230901	123100	1179473200	58000	57700	58000	57700	26
379	20230901	123000	1177968000	57700	57600	57700	57500	102
380	20230901	122900	1172097700	57600	57600	57600	57500	43
381	20230901	122800	1169622900	57600	57700	57700	57600	13
382	20230901	122700	1168873400	57700	57700	57700	57500	57
383	20230901	122600	1165591800	57800	57800	57800	57800	17
384	20230901	122500	1164609200	57800	57600	57800	57600	259
385	20230901	122400	1149669500	57700	57700	57700	57600	33
386	20230901	122300	1147767500	57700	57500	57700	57500	44
387	20230901	122200	1145236200	57600	57600	57600	57500	64
388	20230901	122100	1141554800	57600	57600	57700	57600	147
389	20230901	122000	1133084900	57700	57700	57700	57600	47
390	20230901	121900	1130373900	57700	57800	57800	57700	114
391	20230901	121800	1123790600	58000	57600	58000	57600	108
392	20230901	121700	1117555700	57600	57700	57800	57600	34
393	20230901	121600	1115594700	57700	57700	57700	57700	34
394	20230901	121500	1113632900	57800	57600	57800	57600	44
395	20230901	121400	1111096800	57900	57900	57900	57900	0
396	20230901	121300	1111096800	57900	57600	57900	57600	29
397	20230901	121200	1109424400	57500	57600	57600	57500	61
398	20230901	121100	1105914700	57600	57500	57600	57500	104
399	20230901	121000	1099929500	57700	57600	57700	57600	55
400	20230901	120900	1096759700	57600	57600	57600	57500	30
401	20230901	120800	1095033700	57600	57600	57600	57600	18
402	20230901	120700	1093996900	57600	57900	57900	57600	12
403	20230901	120600	1093302700	57900	57700	57900	57600	43
404	20230901	120500	1090822500	57600	57500	57600	57500	82
405	20230901	120400	1086106200	57600	57600	57600	57500	38
406	20230901	120300	1083919400	57700	57600	57700	57600	72
407	20230901	120200	1079772000	57500	57600	57600	57500	159
408	20230901	120100	1070628500	57500	57500	57500	57500	20
409	20230901	120000	1069478500	57600	57500	57600	57500	28
410	20230901	115900	1067867300	57600	57400	57600	57300	70
411	20230901	115800	1063845200	57300	57400	57400	57300	29
412	20230901	115700	1062183000	57400	57400	57400	57300	41
413	20230901	115600	1059829700	57300	57400	57400	57300	197
414	20230901	115500	1048527200	57500	57500	57600	57500	53
415	20230901	115400	1045479200	57500	57600	57700	57500	73
416	20230901	115300	1041276400	57600	57500	57700	57400	73
417	20230901	115200	1037080900	57500	57500	57600	57400	73
418	20230901	115100	1032886400	57500	57500	57500	57400	39
419	20230901	115000	1030647000	57500	57500	57600	57500	34
420	20230901	114900	1028691500	57400	57600	57700	57400	49
421	20230901	114800	1025872500	57400	57400	57400	57300	49
422	20230901	114700	1023060000	57400	57500	57600	57400	85
423	20230901	114600	1018176000	57500	57400	57500	57300	53
424	20230901	114500	1015135400	57400	57400	57400	57300	52
425	20230901	114400	1012151600	57400	57500	57500	57300	23
426	20230901	114300	1010831100	57400	57400	57600	57400	93
427	20230901	114200	1005492000	57400	57500	57600	57300	91
428	20230901	114100	1000265000	57600	57300	57600	57300	79
429	20230901	114000	995732600	57400	57400	57400	57400	40
430	20230901	113900	993436600	57500	57400	57500	57400	60
431	20230901	113800	989990400	57500	57500	57500	57400	21
432	20230901	113700	988783100	57500	57500	57500	57400	41
433	20230901	113600	986427700	57500	57400	57500	57400	30
434	20230901	113500	984702800	57600	57500	57600	57500	81
435	20230901	113400	980043200	57500	57600	57600	57500	35
436	20230901	113300	978029400	57600	57600	57600	57500	27
437	20230901	113200	976474300	57500	57700	57700	57500	78
438	20230901	113100	971982500	57600	57500	57600	57500	24
439	20230901	113000	970600400	57500	57600	57600	57500	46
440	20230901	112900	967954800	57500	57600	57600	57500	30
441	20230901	112800	966229200	57600	57500	57600	57500	78
442	20230901	112700	961741400	57500	57500	57600	57400	39
443	20230901	112600	959498500	57400	57400	57500	57400	60
444	20230901	112500	956054000	57400	57400	57500	57400	55
445	20230901	112400	952896300	57400	57400	57400	57300	46
446	20230901	112300	950256200	57300	57300	57400	57200	64
447	20230901	112200	946587400	57300	57400	57500	57300	16
448	20230901	112100	945669900	57400	57300	57400	57300	75
449	20230901	112000	941369700	57300	57400	57400	57300	44
450	20230901	111900	938847200	57400	57400	57400	57200	80
451	20230901	111800	934265000	57400	57300	57400	57200	51
452	20230901	111700	931341100	57500	57400	57500	57300	221
453	20230901	111600	918674100	57300	57400	57400	57300	62
454	20230901	111500	915120200	57300	57400	57400	57300	2
455	20230901	111400	915005500	57400	57500	57600	57400	51
456	20230901	111300	912073800	57400	57300	57400	57300	164
457	20230901	111200	902675400	57400	57400	57500	57400	161
458	20230901	111100	893433000	57500	57400	57500	57400	87
459	20230901	111000	888436400	57400	57500	57500	57400	18
460	20230901	110900	887401600	57400	57500	57600	57400	64
461	20230901	110800	883723100	57500	57500	57500	57400	347
462	20230901	110700	863777700	57600	57500	57700	57500	20
463	20230901	110600	862626000	57700	57600	57700	57600	40
464	20230901	110500	860321200	57500	57600	57600	57500	82
465	20230901	110400	855604700	57600	57600	57600	57500	32
466	20230901	110300	853763700	57500	57700	57700	57500	887
467	20230901	110200	802649000	57700	57800	57800	57700	219
468	20230901	110100	790010900	57700	57800	57800	57700	29
469	20230901	110000	788335300	57700	57900	57900	57700	70
470	20230901	105900	784292300	57900	57700	57900	57700	38
471	20230901	105800	782094400	57900	57900	57900	57800	112
472	20230901	105700	775615100	57900	57800	57900	57800	6
473	20230901	105600	775267800	57800	57900	57900	57800	55
474	20230901	105500	772086600	57800	57800	57900	57800	34
475	20230901	105400	770118200	57900	57800	58000	57800	30
476	20230901	105300	768380400	58000	58000	58000	57800	78
477	20230901	105200	763866000	58000	57900	58000	57900	9
478	20230901	105100	763344100	57900	58000	58000	57900	18
479	20230901	105000	762301100	57900	57900	57900	57900	16
480	20230901	104900	761374700	57800	57800	57800	57700	56
481	20230901	104800	758138000	57800	57800	57800	57700	15
482	20230901	104700	757271100	57700	57900	57900	57700	39
483	20230901	104600	755016100	57900	57900	57900	57800	35
484	20230901	104500	752992200	57700	57700	57700	57700	1
485	20230901	104400	752934500	57700	57900	57900	57700	12
486	20230901	104300	752240100	57700	57700	57700	57700	1
487	20230901	104200	752182400	57700	57700	57800	57700	89
488	20230901	104100	747040000	57800	57800	57800	57800	10
489	20230901	104000	746462000	57800	57700	57800	57700	16
490	20230901	103900	745538300	57800	57700	57800	57700	2
491	20230901	103800	745422800	57800	57700	57800	57700	6
492	20230901	103700	745076100	57800	57800	57800	57800	37
493	20230901	103600	742937500	57800	57700	57800	57700	142
494	20230901	103500	734732400	57700	57700	57700	57700	1
495	20230901	103400	734674700	57600	57600	57600	57600	4
496	20230901	103300	734444300	57700	57800	57800	57600	301
497	20230901	103200	717069100	57900	57900	57900	57800	382
498	20230901	103100	694953500	57900	58000	58000	57900	33
499	20230901	103000	693039600	57900	57900	57900	57900	3
500	20230901	102900	692865900	58000	57900	58000	57900	32
501	20230901	102800	691011600	58000	58000	58000	57900	27
502	20230901	102700	689445700	58000	58000	58000	58000	2
503	20230901	102600	689329700	57900	58000	58000	57900	199
504	20230901	102500	677788200	58100	58200	58200	58100	62
505	20230901	102400	674185900	58100	58100	58100	58100	83
506	20230901	102300	669363600	58100	58100	58100	58100	91
507	20230901	102200	664076500	58200	58100	58200	58100	401
508	20230901	102100	640778300	58100	58000	58200	58000	508
509	20230901	102000	611281700	58000	58000	58000	58000	1
510	20230901	101900	611223700	58000	58000	58100	58000	212
511	20230901	101800	598926700	58100	58000	58100	58000	11
512	20230901	101700	598287700	58100	58100	58100	58100	138
513	20230901	101600	590269900	58100	58200	58200	58100	12
514	20230901	101500	589571700	58200	58100	58200	58100	14
515	20230901	101400	588758000	58100	58200	58200	58000	754
516	20230901	101300	544974900	58300	58200	58300	58200	149
517	20230901	101200	536303000	58300	58300	58300	58300	225
518	20230901	101100	523185500	58300	58300	58300	58300	1
519	20230901	101000	523127200	58300	58300	58300	58300	2
520	20230901	100900	523010600	58300	58400	58400	58300	42
521	20230901	100800	520560000	58300	58300	58300	58300	11
522	20230901	100700	519918700	58400	58400	58400	58400	48
523	20230901	100600	517115500	58400	58500	58500	58400	627
524	20230901	100500	480493200	58500	58500	58500	58400	25
525	20230901	100400	479031100	58500	58500	58500	58500	21
526	20230901	100300	477802600	58400	58400	58400	58300	1681
527	20230901	100200	379789900	58300	58400	58400	58300	529
528	20230901	100100	348916500	58400	58400	58400	58400	19
529	20230901	100000	347806900	58400	58500	58500	58300	8
530	20230901	095900	347339700	58500	58400	58500	58300	148
531	20230901	095800	338698700	58400	58400	58400	58400	35
532	20230901	095700	336654700	58400	58500	58500	58400	36
533	20230901	095600	334552000	58400	58500	58500	58400	6
534	20230901	095500	334201200	58500	58500	58500	58500	50
535	20230901	095400	331276200	58400	58400	58500	58400	84
536	20230901	095300	326369100	58500	58600	58600	58500	244
537	20230901	095200	312092400	58600	58600	58600	58600	4
538	20230901	095100	311858000	58800	58800	58800	58800	2
539	20230901	095000	311740400	58700	58700	58700	58700	0
540	20230901	094900	311740400	58700	58700	58700	58700	0
541	20230901	094800	311740400	58700	58700	58700	58700	3
542	20230901	094700	311564300	58700	58800	58800	58600	448
543	20230901	094600	285266300	58800	58600	58900	58600	121
544	20230901	094500	278154900	58700	58700	58700	58700	0
545	20230901	094400	278154900	58700	58700	58700	58700	13
546	20230901	094300	277391800	58500	58700	58700	58500	9
547	20230901	094200	276865000	58700	58900	58900	58700	743
548	20230901	094100	233217800	58900	58900	58900	58900	5
549	20230901	094000	232923300	58900	59100	59100	58900	50
550	20230901	093900	229970300	59100	59100	59100	59100	13
551	20230901	093800	229202000	58800	58900	58900	58800	14
552	20230901	093700	228377500	59100	59100	59100	59100	2
553	20230901	093600	228259300	59100	59000	59100	59000	17
554	20230901	093500	227254800	59000	58800	59000	58800	233
555	20230901	093400	213553800	58800	58900	58900	58800	32
556	20230901	093300	211672000	58900	58800	58900	58800	22
557	20230901	093200	210377400	58800	58700	58800	58700	320
558	20230901	093100	191575600	58700	58700	58700	58700	1
559	20230901	093000	191516900	58500	58500	58500	58500	5
560	20230901	092900	191224400	58700	58700	58700	58700	0
561	20230901	092800	191224400	58700	58600	58700	58600	102
562	20230901	092700	185242300	58700	58700	58700	58700	0
563	20230901	092600	185242300	58700	58700	58700	58700	0
564	20230901	092500	185242300	58700	58200	58700	58200	384
565	20230901	092400	162863400	58300	58400	58400	58300	249
566	20230901	092300	148327400	58500	58400	58500	58400	3
567	20230901	092200	148152000	58500	58500	58500	58400	139
568	20230901	092100	140031400	58700	58700	58700	58700	2
569	20230901	092000	139914000	58700	58500	58700	58500	221
570	20230901	091900	126985300	58500	58500	58500	58500	23
571	20230901	091800	125639800	58500	58500	58500	58500	7
572	20230901	091700	125230300	58500	58600	58600	58500	686
573	20230901	091600	85065400	58700	58600	58700	58600	16
574	20230901	091500	84127600	58700	58700	58700	58700	125
575	20230901	091400	76790100	58700	58800	58800	58700	16
576	20230901	091300	75850800	58700	58900	58900	58700	122
577	20230901	091200	68688500	58900	58900	58900	58900	1
578	20230901	091100	68629600	58900	58700	58900	58700	350
579	20230901	091000	48082600	58900	58800	58900	58800	11
580	20230901	090900	47435000	58800	58800	58800	58800	29
581	20230901	090800	45729800	58800	58800	58800	58800	5
582	20230901	090700	45435800	58900	58900	58900	58900	3
583	20230901	090600	45259100	58900	58800	58900	58600	7
584	20230901	090500	44847600	58700	58200	58700	58200	94
585	20230901	090400	39351900	58200	58300	58300	58100	120
586	20230901	090300	32365300	58200	58400	58400	58000	89
587	20230901	090200	27183700	58000	58100	58100	58000	130
588	20230901	090100	19635300	58100	58400	58400	58000	206
589	20230901	090000	7650300	58400	58400	58400	58300	131