KissMeData/300720/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	202900	500336070	12420	12420	12420	12420	1596
3	20230901	202800	500336070	12420	12420	12420	12420	0
4	20230901	202700	500336070	12420	12420	12420	12420	0
5	20230901	202600	500336070	12420	12420	12420	12420	0
6	20230901	202500	500336070	12420	12420	12420	12420	0
7	20230901	202400	500336070	12420	12420	12420	12420	0
8	20230901	202300	500336070	12420	12420	12420	12420	0
9	20230901	202200	500336070	12420	12420	12420	12420	0
10	20230901	202100	500336070	12420	12420	12420	12420	0
11	20230901	202000	500336070	12420	12420	12420	12420	0
12	20230901	201900	500336070	12420	12420	12420	12420	0
13	20230901	201800	500336070	12420	12420	12420	12420	0
14	20230901	201700	500336070	12420	12420	12420	12420	0
15	20230901	201600	500336070	12420	12420	12420	12420	0
16	20230901	201500	500336070	12420	12420	12420	12420	0
17	20230901	201400	500336070	12420	12420	12420	12420	0
18	20230901	201300	500336070	12420	12420	12420	12420	0
19	20230901	201200	500336070	12420	12420	12420	12420	0
20	20230901	201100	500336070	12420	12420	12420	12420	0
21	20230901	201000	500336070	12420	12420	12420	12420	0
22	20230901	200900	500336070	12420	12420	12420	12420	0
23	20230901	200800	500336070	12420	12420	12420	12420	0
24	20230901	200700	500336070	12420	12420	12420	12420	0
25	20230901	200600	500336070	12420	12420	12420	12420	0
26	20230901	200500	500336070	12420	12420	12420	12420	0
27	20230901	200400	500336070	12420	12420	12420	12420	0
28	20230901	200300	500336070	12420	12420	12420	12420	0
29	20230901	200200	500336070	12420	12420	12420	12420	0
30	20230901	200100	500336070	12420	12420	12420	12420	0
31	20230901	200000	500336070	12420	12420	12420	12420	0
32	20230901	195900	500336070	12420	12420	12420	12420	1596
33	20230901	195800	500336070	12420	12420	12420	12420	0
34	20230901	195700	500336070	12420	12420	12420	12420	0
35	20230901	195600	500336070	12420	12420	12420	12420	0
36	20230901	195500	500336070	12420	12420	12420	12420	0
37	20230901	195400	500336070	12420	12420	12420	12420	0
38	20230901	195300	500336070	12420	12420	12420	12420	0
39	20230901	195200	500336070	12420	12420	12420	12420	0
40	20230901	195100	500336070	12420	12420	12420	12420	0
41	20230901	195000	500336070	12420	12420	12420	12420	0
42	20230901	194900	500336070	12420	12420	12420	12420	0
43	20230901	194800	500336070	12420	12420	12420	12420	0
44	20230901	194700	500336070	12420	12420	12420	12420	0
45	20230901	194600	500336070	12420	12420	12420	12420	0
46	20230901	194500	500336070	12420	12420	12420	12420	0
47	20230901	194400	500336070	12420	12420	12420	12420	0
48	20230901	194300	500336070	12420	12420	12420	12420	0
49	20230901	194200	500336070	12420	12420	12420	12420	0
50	20230901	194100	500336070	12420	12420	12420	12420	0
51	20230901	194000	500336070	12420	12420	12420	12420	0
52	20230901	193900	500336070	12420	12420	12420	12420	0
53	20230901	193800	500336070	12420	12420	12420	12420	0
54	20230901	193700	500336070	12420	12420	12420	12420	0
55	20230901	193600	500336070	12420	12420	12420	12420	0
56	20230901	193500	500336070	12420	12420	12420	12420	0
57	20230901	193400	500336070	12420	12420	12420	12420	0
58	20230901	193300	500336070	12420	12420	12420	12420	0
59	20230901	193200	500336070	12420	12420	12420	12420	0
60	20230901	193100	500336070	12420	12420	12420	12420	0
61	20230901	193000	500336070	12420	12420	12420	12420	0
62	20230901	192900	500336070	12420	12420	12420	12420	1596
63	20230901	192800	500336070	12420	12420	12420	12420	0
64	20230901	192700	500336070	12420	12420	12420	12420	0
65	20230901	192600	500336070	12420	12420	12420	12420	0
66	20230901	192500	500336070	12420	12420	12420	12420	0
67	20230901	192400	500336070	12420	12420	12420	12420	0
68	20230901	192300	500336070	12420	12420	12420	12420	0
69	20230901	192200	500336070	12420	12420	12420	12420	0
70	20230901	192100	500336070	12420	12420	12420	12420	0
71	20230901	192000	500336070	12420	12420	12420	12420	0
72	20230901	191900	500336070	12420	12420	12420	12420	0
73	20230901	191800	500336070	12420	12420	12420	12420	0
74	20230901	191700	500336070	12420	12420	12420	12420	0
75	20230901	191600	500336070	12420	12420	12420	12420	0
76	20230901	191500	500336070	12420	12420	12420	12420	0
77	20230901	191400	500336070	12420	12420	12420	12420	0
78	20230901	191300	500336070	12420	12420	12420	12420	0
79	20230901	191200	500336070	12420	12420	12420	12420	0
80	20230901	191100	500336070	12420	12420	12420	12420	0
81	20230901	191000	500336070	12420	12420	12420	12420	0
82	20230901	190900	500336070	12420	12420	12420	12420	0
83	20230901	190800	500336070	12420	12420	12420	12420	0
84	20230901	190700	500336070	12420	12420	12420	12420	0
85	20230901	190600	500336070	12420	12420	12420	12420	0
86	20230901	190500	500336070	12420	12420	12420	12420	0
87	20230901	190400	500336070	12420	12420	12420	12420	0
88	20230901	190300	500336070	12420	12420	12420	12420	0
89	20230901	190200	500336070	12420	12420	12420	12420	0
90	20230901	190100	500336070	12420	12420	12420	12420	0
91	20230901	190000	500336070	12420	12420	12420	12420	0
92	20230901	185900	500336070	12420	12420	12420	12420	1596
93	20230901	185800	500336070	12420	12420	12420	12420	0
94	20230901	185700	500336070	12420	12420	12420	12420	0
95	20230901	185600	500336070	12420	12420	12420	12420	0
96	20230901	185500	500336070	12420	12420	12420	12420	0
97	20230901	185400	500336070	12420	12420	12420	12420	0
98	20230901	185300	500336070	12420	12420	12420	12420	0
99	20230901	185200	500336070	12420	12420	12420	12420	0
100	20230901	185100	500336070	12420	12420	12420	12420	0
101	20230901	185000	500336070	12420	12420	12420	12420	0
102	20230901	184900	500336070	12420	12420	12420	12420	0
103	20230901	184800	500336070	12420	12420	12420	12420	0
104	20230901	184700	500336070	12420	12420	12420	12420	0
105	20230901	184600	500336070	12420	12420	12420	12420	0
106	20230901	184500	500336070	12420	12420	12420	12420	0
107	20230901	184400	500336070	12420	12420	12420	12420	0
108	20230901	184300	500336070	12420	12420	12420	12420	0
109	20230901	184200	500336070	12420	12420	12420	12420	0
110	20230901	184100	500336070	12420	12420	12420	12420	0
111	20230901	184000	500336070	12420	12420	12420	12420	0
112	20230901	183900	500336070	12420	12420	12420	12420	0
113	20230901	183800	500336070	12420	12420	12420	12420	0
114	20230901	183700	500336070	12420	12420	12420	12420	0
115	20230901	183600	500336070	12420	12420	12420	12420	0
116	20230901	183500	500336070	12420	12420	12420	12420	0
117	20230901	183400	500336070	12420	12420	12420	12420	0
118	20230901	183300	500336070	12420	12420	12420	12420	0
119	20230901	183200	500336070	12420	12420	12420	12420	0
120	20230901	183100	500336070	12420	12420	12420	12420	0
121	20230901	183000	500336070	12420	12420	12420	12420	0
122	20230901	182900	500336070	12420	12420	12420	12420	1596
123	20230901	182800	500336070	12420	12420	12420	12420	0
124	20230901	182700	500336070	12420	12420	12420	12420	0
125	20230901	182600	500336070	12420	12420	12420	12420	0
126	20230901	182500	500336070	12420	12420	12420	12420	0
127	20230901	182400	500336070	12420	12420	12420	12420	0
128	20230901	182300	500336070	12420	12420	12420	12420	0
129	20230901	182200	500336070	12420	12420	12420	12420	0
130	20230901	182100	500336070	12420	12420	12420	12420	0
131	20230901	182000	500336070	12420	12420	12420	12420	0
132	20230901	181900	500336070	12420	12420	12420	12420	0
133	20230901	181800	500336070	12420	12420	12420	12420	0
134	20230901	181700	500336070	12420	12420	12420	12420	0
135	20230901	181600	500336070	12420	12420	12420	12420	0
136	20230901	181500	500336070	12420	12420	12420	12420	0
137	20230901	181400	500336070	12420	12420	12420	12420	0
138	20230901	181300	500336070	12420	12420	12420	12420	0
139	20230901	181200	500336070	12420	12420	12420	12420	0
140	20230901	181100	500336070	12420	12420	12420	12420	0
141	20230901	181000	500336070	12420	12420	12420	12420	0
142	20230901	180900	500336070	12420	12420	12420	12420	0
143	20230901	180800	500336070	12420	12420	12420	12420	0
144	20230901	180700	500336070	12420	12420	12420	12420	0
145	20230901	180600	500336070	12420	12420	12420	12420	0
146	20230901	180500	500336070	12420	12420	12420	12420	0
147	20230901	180400	500336070	12420	12420	12420	12420	0
148	20230901	180300	500336070	12420	12420	12420	12420	0
149	20230901	180200	500336070	12420	12420	12420	12420	0
150	20230901	180100	500336070	12420	12420	12420	12420	0
151	20230901	180000	500336070	12420	12420	12420	12420	0
152	20230901	175900	500336070	12420	12420	12420	12420	1596
153	20230901	175800	500336070	12420	12420	12420	12420	0
154	20230901	175700	500336070	12420	12420	12420	12420	0
155	20230901	175600	500336070	12420	12420	12420	12420	0
156	20230901	175500	500336070	12420	12420	12420	12420	0
157	20230901	175400	500336070	12420	12420	12420	12420	0
158	20230901	175300	500336070	12420	12420	12420	12420	0
159	20230901	175200	500336070	12420	12420	12420	12420	0
160	20230901	175100	500336070	12420	12420	12420	12420	0
161	20230901	175000	500336070	12420	12420	12420	12420	0
162	20230901	174900	500336070	12420	12420	12420	12420	0
163	20230901	174800	500336070	12420	12420	12420	12420	0
164	20230901	174700	500336070	12420	12420	12420	12420	0
165	20230901	174600	500336070	12420	12420	12420	12420	0
166	20230901	174500	500336070	12420	12420	12420	12420	0
167	20230901	174400	500336070	12420	12420	12420	12420	0
168	20230901	174300	500336070	12420	12420	12420	12420	0
169	20230901	174200	500336070	12420	12420	12420	12420	0
170	20230901	174100	500336070	12420	12420	12420	12420	0
171	20230901	174000	500336070	12420	12420	12420	12420	0
172	20230901	173900	500336070	12420	12420	12420	12420	0
173	20230901	173800	500336070	12420	12420	12420	12420	0
174	20230901	173700	500336070	12420	12420	12420	12420	0
175	20230901	173600	500336070	12420	12420	12420	12420	0
176	20230901	173500	500336070	12420	12420	12420	12420	0
177	20230901	173400	500336070	12420	12420	12420	12420	0
178	20230901	173300	500336070	12420	12420	12420	12420	0
179	20230901	173200	500336070	12420	12420	12420	12420	0
180	20230901	173100	500336070	12420	12420	12420	12420	0
181	20230901	173000	500336070	12420	12420	12420	12420	0
182	20230901	172900	500336070	12420	12420	12420	12420	1596
183	20230901	172800	500336070	12420	12420	12420	12420	0
184	20230901	172700	500336070	12420	12420	12420	12420	0
185	20230901	172600	500336070	12420	12420	12420	12420	0
186	20230901	172500	500336070	12420	12420	12420	12420	0
187	20230901	172400	500336070	12420	12420	12420	12420	0
188	20230901	172300	500336070	12420	12420	12420	12420	0
189	20230901	172200	500336070	12420	12420	12420	12420	0
190	20230901	172100	500336070	12420	12420	12420	12420	0
191	20230901	172000	500336070	12420	12420	12420	12420	0
192	20230901	171900	500336070	12420	12420	12420	12420	0
193	20230901	171800	500336070	12420	12420	12420	12420	0
194	20230901	171700	500336070	12420	12420	12420	12420	0
195	20230901	171600	500336070	12420	12420	12420	12420	0
196	20230901	171500	500336070	12420	12420	12420	12420	0
197	20230901	171400	500336070	12420	12420	12420	12420	0
198	20230901	171300	500336070	12420	12420	12420	12420	0
199	20230901	171200	500336070	12420	12420	12420	12420	0
200	20230901	171100	500336070	12420	12420	12420	12420	0
201	20230901	171000	500336070	12420	12420	12420	12420	0
202	20230901	170900	500336070	12420	12420	12420	12420	0
203	20230901	170800	500336070	12420	12420	12420	12420	0
204	20230901	170700	500336070	12420	12420	12420	12420	0
205	20230901	170600	500336070	12420	12420	12420	12420	0
206	20230901	170500	500336070	12420	12420	12420	12420	0
207	20230901	170400	500336070	12420	12420	12420	12420	0
208	20230901	170300	500336070	12420	12420	12420	12420	0
209	20230901	170200	500336070	12420	12420	12420	12420	0
210	20230901	170100	500336070	12420	12420	12420	12420	0
211	20230901	170000	500336070	12420	12420	12420	12420	0
212	20230901	165900	500336070	12420	12420	12420	12420	1596
213	20230901	165800	500336070	12420	12420	12420	12420	0
214	20230901	165700	500336070	12420	12420	12420	12420	0
215	20230901	165600	500336070	12420	12420	12420	12420	0
216	20230901	165500	500336070	12420	12420	12420	12420	0
217	20230901	165400	500336070	12420	12420	12420	12420	0
218	20230901	165300	500336070	12420	12420	12420	12420	0
219	20230901	165200	500336070	12420	12420	12420	12420	0
220	20230901	165100	500336070	12420	12420	12420	12420	0
221	20230901	165000	500336070	12420	12420	12420	12420	0
222	20230901	164900	500336070	12420	12420	12420	12420	0
223	20230901	164800	500336070	12420	12420	12420	12420	0
224	20230901	164700	500336070	12420	12420	12420	12420	0
225	20230901	164600	500336070	12420	12420	12420	12420	0
226	20230901	164500	500336070	12420	12420	12420	12420	0
227	20230901	164400	500336070	12420	12420	12420	12420	0
228	20230901	164300	500336070	12420	12420	12420	12420	0
229	20230901	164200	500336070	12420	12420	12420	12420	0
230	20230901	164100	500336070	12420	12420	12420	12420	0
231	20230901	164000	500336070	12420	12420	12420	12420	0
232	20230901	163900	500336070	12420	12420	12420	12420	0
233	20230901	163800	500336070	12420	12420	12420	12420	0
234	20230901	163700	500336070	12420	12420	12420	12420	0
235	20230901	163600	500336070	12420	12420	12420	12420	0
236	20230901	163500	500336070	12420	12420	12420	12420	0
237	20230901	163400	500336070	12420	12420	12420	12420	0
238	20230901	163300	500336070	12420	12420	12420	12420	0
239	20230901	163200	500336070	12420	12420	12420	12420	0
240	20230901	163100	500336070	12420	12420	12420	12420	0
241	20230901	163000	500336070	12420	12420	12420	12420	0
242	20230901	162900	500336070	12420	12420	12420	12420	1596
243	20230901	162800	500336070	12420	12420	12420	12420	0
244	20230901	162700	500336070	12420	12420	12420	12420	0
245	20230901	162600	500336070	12420	12420	12420	12420	0
246	20230901	162500	500336070	12420	12420	12420	12420	0
247	20230901	162400	500336070	12420	12420	12420	12420	0
248	20230901	162300	500336070	12420	12420	12420	12420	0
249	20230901	162200	500336070	12420	12420	12420	12420	0
250	20230901	162100	500336070	12420	12420	12420	12420	0
251	20230901	162000	500336070	12420	12420	12420	12420	0
252	20230901	161900	500336070	12420	12420	12420	12420	0
253	20230901	161800	500336070	12420	12420	12420	12420	0
254	20230901	161700	500336070	12420	12420	12420	12420	0
255	20230901	161600	500336070	12420	12420	12420	12420	0
256	20230901	161500	500336070	12420	12420	12420	12420	0
257	20230901	161400	500336070	12420	12420	12420	12420	0
258	20230901	161300	500336070	12420	12420	12420	12420	0
259	20230901	161200	500336070	12420	12420	12420	12420	0
260	20230901	161100	500336070	12420	12420	12420	12420	0
261	20230901	161000	500336070	12420	12420	12420	12420	0
262	20230901	160900	500336070	12420	12420	12420	12420	0
263	20230901	160800	500336070	12420	12420	12420	12420	0
264	20230901	160700	500336070	12420	12420	12420	12420	0
265	20230901	160600	500336070	12420	12420	12420	12420	0
266	20230901	160500	500336070	12420	12420	12420	12420	0
267	20230901	160400	500336070	12420	12420	12420	12420	0
268	20230901	160300	500336070	12420	12420	12420	12420	0
269	20230901	160200	500336070	12420	12420	12420	12420	0
270	20230901	160100	500336070	12420	12420	12420	12420	0
271	20230901	160000	500336070	12420	12420	12420	12420	0
272	20230901	155900	500336070	12420	12420	12420	12420	1596
273	20230901	155800	500336070	12420	12420	12420	12420	0
274	20230901	155700	500336070	12420	12420	12420	12420	0
275	20230901	155600	500336070	12420	12420	12420	12420	0
276	20230901	155500	500336070	12420	12420	12420	12420	0
277	20230901	155400	500336070	12420	12420	12420	12420	0
278	20230901	155300	500336070	12420	12420	12420	12420	0
279	20230901	155200	500336070	12420	12420	12420	12420	0
280	20230901	155100	500336070	12420	12420	12420	12420	0
281	20230901	155000	500336070	12420	12420	12420	12420	0
282	20230901	154900	500336070	12420	12420	12420	12420	0
283	20230901	154800	500336070	12420	12420	12420	12420	0
284	20230901	154700	500336070	12420	12420	12420	12420	0
285	20230901	154600	500336070	12420	12420	12420	12420	0
286	20230901	154500	500336070	12420	12420	12420	12420	0
287	20230901	154400	500336070	12420	12420	12420	12420	0
288	20230901	154300	500336070	12420	12420	12420	12420	0
289	20230901	154200	500336070	12420	12420	12420	12420	0
290	20230901	154100	500336070	12420	12420	12420	12420	0
291	20230901	154000	500336070	12420	12420	12420	12420	0
292	20230901	153900	500336070	12420	12420	12420	12420	0
293	20230901	153800	500336070	12420	12420	12420	12420	0
294	20230901	153700	500336070	12420	12420	12420	12420	0
295	20230901	153600	500336070	12420	12420	12420	12420	0
296	20230901	153500	500336070	12420	12420	12420	12420	0
297	20230901	153400	500336070	12420	12420	12420	12420	0
298	20230901	153300	500336070	12420	12420	12420	12420	0
299	20230901	153200	500336070	12420	12420	12420	12420	0
300	20230901	153100	500336070	12420	12420	12420	12420	0
301	20230901	153000	500336070	12420	12420	12420	12420	1596
302	20230901	152900	480513750	12420	12420	12420	12420	0
303	20230901	152800	480513750	12420	12420	12420	12420	0
304	20230901	152700	480513750	12420	12420	12420	12420	0
305	20230901	152600	480513750	12420	12420	12420	12420	0
306	20230901	152500	480513750	12420	12420	12420	12420	0
307	20230901	152400	480513750	12420	12420	12420	12420	0
308	20230901	152300	480513750	12420	12420	12420	12420	0
309	20230901	152200	480513750	12420	12420	12420	12420	0
310	20230901	152100	480513750	12420	12420	12420	12420	0
311	20230901	152000	480513750	12420	12420	12420	12420	0
312	20230901	151900	480513750	12420	12440	12440	12420	607
313	20230901	151800	472970200	12430	12430	12430	12430	0
314	20230901	151700	472970200	12430	12430	12440	12430	292
315	20230901	151600	469339810	12440	12440	12440	12440	25
316	20230901	151500	469028810	12440	12430	12440	12430	7
317	20230901	151400	468941740	12430	12430	12430	12430	0
318	20230901	151300	468941740	12430	12450	12450	12430	600
319	20230901	151200	461481360	12450	12450	12470	12450	376
320	20230901	151100	456799130	12440	12450	12460	12440	269
321	20230901	151000	453449430	12440	12450	12450	12440	51
322	20230901	150900	452814890	12460	12460	12460	12460	0
323	20230901	150800	452814890	12460	12460	12460	12460	5
324	20230901	150700	452752590	12460	12450	12460	12450	121
325	20230901	150600	451245040	12460	12460	12460	12460	1
326	20230901	150500	451232580	12450	12440	12450	12440	314
327	20230901	150400	447325230	12440	12460	12460	12440	331
328	20230901	150300	443207350	12480	12480	12480	12480	0
329	20230901	150200	443207350	12480	12480	12480	12480	0
330	20230901	150100	443207350	12480	12470	12480	12470	100
331	20230901	150000	441959460	12480	12450	12480	12440	131
332	20230901	145900	440327440	12440	12430	12440	12430	146
333	20230901	145800	438511600	12430	12430	12430	12430	10
334	20230901	145700	438387300	12440	12430	12440	12430	5
335	20230901	145600	438325130	12440	12440	12440	12430	123
336	20230901	145500	436795130	12430	12430	12430	12430	42
337	20230901	145400	436273070	12430	12430	12440	12430	62
338	20230901	145300	435502210	12440	12440	12440	12430	68
339	20230901	145200	434656400	12440	12440	12440	12430	2318
340	20230901	145100	405842030	12440	12440	12440	12440	40
341	20230901	145000	405344430	12440	12440	12440	12440	10
342	20230901	144900	405220030	12440	12450	12450	12440	114
343	20230901	144800	403801160	12440	12440	12440	12440	40
344	20230901	144700	403303560	12460	12460	12460	12460	0
345	20230901	144600	403303560	12460	12460	12460	12460	0
346	20230901	144500	403303560	12460	12440	12460	12440	126
347	20230901	144400	401734180	12440	12450	12460	12440	77
348	20230901	144300	400775600	12450	12450	12450	12450	11
349	20230901	144200	400638650	12450	12450	12450	12450	40
350	20230901	144100	400140650	12440	12440	12440	12440	11
351	20230901	144000	400003810	12450	12450	12450	12450	0
352	20230901	143900	400003810	12450	12450	12450	12450	42
353	20230901	143800	399480910	12450	12440	12450	12440	40
354	20230901	143700	398983020	12450	12440	12450	12440	31
355	20230901	143600	398597370	12440	12460	12460	12440	34
356	20230901	143500	398174130	12450	12450	12450	12450	0
357	20230901	143400	398174130	12450	12460	12460	12440	86
358	20230901	143300	397103520	12440	12440	12440	12440	29
359	20230901	143200	396742760	12440	12440	12440	12440	200
360	20230901	143100	394254760	12440	12450	12450	12440	132
361	20230901	143000	392611470	12450	12440	12450	12440	12
362	20230901	142900	392462180	12440	12440	12440	12440	71
363	20230901	142800	391578940	12440	12440	12440	12440	0
364	20230901	142700	391578940	12440	12440	12440	12440	117
365	20230901	142600	390123460	12430	12430	12430	12430	11
366	20230901	142500	389986730	12440	12450	12450	12440	124
367	20230901	142400	388444160	12450	12450	12450	12440	84
368	20230901	142300	387398470	12440	12450	12450	12440	57
369	20230901	142200	386689140	12440	12450	12450	12440	20
370	20230901	142100	386440240	12440	12440	12440	12440	31
371	20230901	142000	386054600	12450	12440	12450	12440	82
372	20230901	141900	385033810	12440	12440	12440	12440	40
373	20230901	141800	384536210	12440	12440	12440	12440	32
374	20230901	141700	384138130	12440	12450	12450	12440	89
375	20230901	141600	383030190	12440	12440	12440	12440	12
376	20230901	141500	382880910	12440	12440	12440	12440	41
377	20230901	141400	382370870	12450	12440	12450	12440	12
378	20230901	141300	382221580	12450	12450	12450	12440	107
379	20230901	141200	380889750	12440	12440	12440	12440	170
380	20230901	141100	378774950	12440	12440	12440	12440	40
381	20230901	141000	378277350	12440	12440	12440	12440	11
382	20230901	140900	378140510	12450	12440	12450	12440	83
383	20230901	140800	377107270	12440	12440	12440	12440	61
384	20230901	140700	376348430	12440	12440	12440	12440	110
385	20230901	140600	374980030	12440	12450	12450	12440	382
386	20230901	140500	370227240	12450	12440	12450	12440	105
387	20230901	140400	368920520	12440	12440	12440	12440	65
388	20230901	140300	368111920	12440	12440	12440	12440	32
389	20230901	140200	367713840	12440	12450	12450	12440	82
390	20230901	140100	366693050	12440	12450	12450	12440	11
391	20230901	140000	366556200	12440	12440	12440	12440	40
392	20230901	135900	366058600	12450	12440	12450	12440	83
393	20230901	135800	365025360	12440	12440	12440	12440	32
394	20230901	135700	364627280	12440	12440	12440	12440	41
395	20230901	135600	364117240	12440	12440	12440	12440	11
396	20230901	135500	363980400	12450	12440	12450	12440	82
397	20230901	135400	362959610	12450	12450	12450	12450	226
398	20230901	135300	360145910	12450	12450	12450	12450	29
399	20230901	135200	359784860	12450	12460	12460	12450	160
400	20230901	135100	357792110	12450	12450	12450	12450	11
401	20230901	135000	357655160	12450	12450	12450	12450	11
402	20230901	134900	357518210	12460	12460	12460	12460	0
403	20230901	134800	357518210	12460	12460	12460	12460	72
404	20230901	134700	356621090	12450	12450	12450	12450	43
405	20230901	134600	356085740	12460	12460	12460	12460	1
406	20230901	134500	356073280	12460	12460	12460	12460	11
407	20230901	134400	355936220	12460	12460	12460	12460	59
408	20230901	134300	355201080	12450	12460	12460	12450	20
409	20230901	134200	354951990	12460	12460	12460	12460	41
410	20230901	134100	354441130	12460	12470	12470	12460	82
411	20230901	134000	353418700	12460	12460	12460	12460	10
412	20230901	133900	353294100	12470	12470	12470	12470	0
413	20230901	133800	353294100	12470	12470	12480	12470	53
414	20230901	133700	352633170	12460	12460	12460	12450	43
415	20230901	133600	352097680	12460	12460	12460	12460	11
416	20230901	133500	351960620	12470	12470	12470	12470	0
417	20230901	133400	351960620	12470	12470	12470	12470	71
418	20230901	133300	351075250	12460	12460	12460	12460	21
419	20230901	133200	350813590	12450	12460	12460	12450	61
420	20230901	133100	350053730	12460	12460	12460	12460	11
421	20230901	133000	349916670	12460	12460	12460	12450	31
422	20230901	132900	349530520	12450	12450	12450	12450	0
423	20230901	132800	349530520	12450	12450	12450	12450	41
424	20230901	132700	349020070	12450	12460	12460	12450	83
425	20230901	132600	347986000	12450	12450	12450	12450	11
426	20230901	132500	347849050	12460	12460	12460	12460	10
427	20230901	132400	347724450	12460	12460	12460	12460	29
428	20230901	132300	347363110	12460	12460	12460	12460	42
429	20230901	132200	346839790	12450	12450	12450	12450	21
430	20230901	132100	346578340	12450	12450	12450	12450	43
431	20230901	132000	346042990	12460	12460	12460	12460	11
432	20230901	131900	345905930	12460	12460	12460	12460	60
433	20230901	131800	345158330	12450	12450	12450	12450	0
434	20230901	131700	345158330	12450	12450	12450	12450	29
435	20230901	131600	344797280	12450	12470	12470	12450	864
436	20230901	131500	334037990	12460	12460	12460	12460	11
437	20230901	131400	333900930	12460	12460	12460	12460	0
438	20230901	131300	333900930	12460	12460	12460	12460	40
439	20230901	131200	333402530	12470	12460	12470	12460	82
440	20230901	131100	332380100	12460	12460	12460	12460	49
441	20230901	131000	331769560	12470	12460	12470	12460	47
442	20230901	130900	331183900	12460	12470	12470	12460	82
443	20230901	130800	330161470	12460	12470	12470	12460	36
444	20230901	130700	329712660	12470	12470	12470	12460	15
445	20230901	130600	329525720	12460	12460	12460	12460	72
446	20230901	130500	328628600	12470	12470	12470	12470	78
447	20230901	130400	327655940	12460	12460	12460	12460	11
448	20230901	130300	327518880	12460	12470	12470	12460	71
449	20230901	130200	326633910	12470	12480	12480	12470	123
450	20230901	130100	325099480	12480	12470	12480	12470	115
451	20230901	130000	323664710	12470	12470	12470	12470	0
452	20230901	125900	323664710	12470	12470	12470	12470	40
453	20230901	125800	323165910	12470	12470	12470	12470	48
454	20230901	125700	322567350	12470	12470	12470	12470	14
455	20230901	125600	322392770	12470	12460	12470	12460	43
456	20230901	125500	321856880	12470	12470	12470	12470	30
457	20230901	125400	321482780	12470	12470	12470	12470	41
458	20230901	125300	320971510	12460	12470	12470	12460	29
459	20230901	125200	320610150	12470	12460	12470	12460	12
460	20230901	125100	320460620	12470	12470	12470	12470	72
461	20230901	125000	319562780	12460	12470	12470	12460	32
462	20230901	124900	319163990	12470	12470	12470	12470	14
463	20230901	124800	318989410	12460	12470	12470	12460	110
464	20230901	124700	317618450	12480	12470	12480	12470	82
465	20230901	124600	316595200	12480	12470	12480	12470	42
466	20230901	124500	316071400	12480	12470	12480	12470	84
467	20230901	124400	315023690	12470	12480	12480	12470	82
468	20230901	124300	314000440	12470	12470	12470	12470	11
469	20230901	124200	313863270	12470	12470	12470	12470	10
470	20230901	124100	313738570	12480	12470	12480	12470	43
471	20230901	124000	313202340	12470	12460	12470	12460	42
472	20230901	123900	312678610	12460	12470	12470	12460	12
473	20230901	123800	312529080	12470	12470	12470	12470	0
474	20230901	123700	312529080	12470	12470	12470	12470	40
475	20230901	123600	312030280	12470	12460	12470	12460	44
476	20230901	123500	311481700	12470	12460	12470	12460	67
477	20230901	123400	310646830	12460	12460	12460	12460	41
478	20230901	123300	310135970	12460	12460	12460	12460	22
479	20230901	123200	309861850	12450	12450	12450	12450	11
480	20230901	123100	309724900	12450	12450	12450	12450	0
481	20230901	123000	309724900	12450	12460	12460	12450	140
482	20230901	122900	307981110	12460	12450	12460	12450	83
483	20230901	122800	306947040	12450	12450	12450	12450	10
484	20230901	122700	306822540	12450	12450	12450	12450	11
485	20230901	122600	306685590	12450	12450	12450	12450	41
486	20230901	122500	306175140	12440	12440	12440	12440	43
487	20230901	122400	305640220	12440	12440	12440	12440	11
488	20230901	122300	305503380	12440	12450	12450	12440	30
489	20230901	122200	305130120	12440	12440	12450	12440	118
490	20230901	122100	303661490	12450	12450	12450	12450	3
491	20230901	122000	303624140	12440	12440	12440	12440	0
492	20230901	121900	303624140	12440	12450	12450	12440	104
493	20230901	121800	302329650	12450	12450	12450	12450	9
494	20230901	121700	302217600	12450	12450	12450	12450	11
495	20230901	121600	302080650	12450	12450	12450	12450	30
496	20230901	121500	301707150	12450	12450	12450	12450	21
497	20230901	121400	301445700	12440	12450	12450	12440	82
498	20230901	121300	300425110	12450	12450	12450	12450	11
499	20230901	121200	300288160	12450	12450	12450	12450	40
500	20230901	121100	299790160	12450	12450	12450	12450	11
501	20230901	121000	299653210	12440	12440	12440	12440	0
502	20230901	120900	299653210	12440	12460	12460	12440	39
503	20230901	120800	299167910	12460	12450	12460	12450	115
504	20230901	120700	297735510	12450	12450	12450	12450	18
505	20230901	120600	297511410	12450	12450	12450	12450	2
506	20230901	120500	297486510	12440	12450	12450	12440	40
507	20230901	120400	296988620	12450	12450	12450	12450	78
508	20230901	120300	296017520	12450	12450	12450	12450	11
509	20230901	120200	295880570	12450	12450	12450	12450	23
510	20230901	120100	295594220	12440	12440	12450	12440	113
511	20230901	120000	294187790	12440	12440	12440	12440	12
512	20230901	115900	294038510	12440	12440	12440	12440	42
513	20230901	115800	293516030	12440	12440	12450	12440	71
514	20230901	115700	292632690	12450	12440	12450	12440	83
515	20230901	115600	291599460	12440	12440	12440	12440	0
516	20230901	115500	291599460	12440	12440	12440	12440	11
517	20230901	115400	291462620	12440	12440	12440	12440	73
518	20230901	115300	290554500	12450	12440	12450	12440	82
519	20230901	115200	289533700	12450	12440	12450	12440	18
520	20230901	115100	289309710	12450	12450	12450	12450	8
521	20230901	115000	289210110	12440	12440	12450	12440	135
522	20230901	114900	287530000	12440	12440	12440	12440	43
523	20230901	114800	286995080	12440	12440	12440	12440	11
524	20230901	114700	286858240	12450	12450	12450	12450	50
525	20230901	114600	286235740	12450	12460	12460	12450	82
526	20230901	114500	285214130	12450	12460	12460	12450	1013
527	20230901	114400	272601840	12460	12460	12460	12460	11
528	20230901	114300	272464780	12460	12460	12470	12460	92
529	20230901	114200	271317740	12470	12470	12470	12470	10
530	20230901	114100	271193040	12460	12460	12460	12460	11
531	20230901	114000	271055980	12460	12460	12460	12460	40
532	20230901	113900	270557580	12470	12460	12470	12460	82
533	20230901	113800	269535150	12460	12460	12460	12460	414
534	20230901	113700	264376710	12470	12470	12470	12470	4
535	20230901	113600	264326830	12460	12470	12470	12460	82
536	20230901	113500	263304400	12460	12460	12460	12460	11
537	20230901	113400	263167340	12470	12470	12470	12470	76
538	20230901	113300	262219620	12470	12470	12470	12470	43
539	20230901	113200	261683410	12470	12470	12470	12470	58
540	20230901	113100	260960150	12460	12460	12460	12460	10
541	20230901	113000	260835550	12460	12470	12470	12460	12
542	20230901	112900	260686020	12460	12480	12480	12460	62
543	20230901	112800	259912280	12480	12460	12480	12460	222
544	20230901	112700	257143940	12470	12470	12470	12470	1
545	20230901	112600	257131470	12470	12470	12470	12460	13
546	20230901	112500	256969470	12460	12470	12470	12460	125
547	20230901	112400	255411250	12470	12470	12470	12460	13
548	20230901	112300	255249240	12470	12460	12470	12460	54
549	20230901	112200	254576290	12470	12470	12470	12470	3
550	20230901	112100	254538880	12460	12470	12470	12460	85
551	20230901	112000	253479040	12460	12470	12470	12460	12
552	20230901	111900	253329510	12470	12470	12470	12460	178
553	20230901	111800	251111520	12470	12460	12470	12460	145
554	20230901	111700	249304100	12470	12470	12470	12470	2
555	20230901	111600	249279160	12460	12470	12470	12460	11
556	20230901	111500	249142090	12460	12470	12470	12460	54
557	20230901	111400	248468820	12470	12460	12470	12460	112
558	20230901	111300	247072580	12470	12460	12470	12460	13
559	20230901	111200	246910580	12460	12470	12470	12460	34
560	20230901	111100	246486910	12490	12490	12490	12490	73
561	20230901	111000	245575140	12470	12480	12490	12470	969
562	20230901	110900	233485860	12490	12490	12490	12490	1
563	20230901	110800	233473370	12510	12510	12510	12510	2
564	20230901	110700	233448350	12480	12520	12520	12480	449
565	20230901	110600	227838500	12490	12530	12530	12490	12
566	20230901	110500	227688580	12530	12530	12530	12530	1
567	20230901	110400	227676050	12530	12530	12530	12500	14
568	20230901	110300	227500900	12500	12500	12500	12500	63
569	20230901	110200	226713400	12490	12500	12500	12490	33
570	20230901	110100	226301220	12500	12500	12500	12500	1
571	20230901	110000	226288720	12500	12500	12500	12500	73
572	20230901	105900	225376220	12500	12500	12500	12500	2
573	20230901	105800	225351220	12500	12500	12500	12500	2
574	20230901	105700	225326220	12500	12500	12500	12490	35
575	20230901	105600	224889040	12500	12500	12500	12500	72
576	20230901	105500	223989040	12500	12490	12500	12490	3
577	20230901	105400	223951550	12500	12500	12500	12500	11
578	20230901	105300	223814050	12500	12500	12500	12500	72
579	20230901	105200	222914050	12500	12500	12500	12490	47
580	20230901	105100	222326860	12500	12500	12500	12500	7
581	20230901	105000	222239360	12500	12500	12500	12500	81
582	20230901	104900	221226860	12500	12500	12500	12500	72
583	20230901	104800	220326860	12500	12500	12500	12500	1
584	20230901	104700	220314360	12500	12500	12500	12500	71
585	20230901	104600	219426860	12540	12500	12540	12500	54
586	20230901	104500	218751780	12490	12500	12500	12490	390
587	20230901	104400	213880410	12500	12500	12500	12500	0
588	20230901	104300	213880410	12500	12500	12500	12500	23
589	20230901	104200	213592910	12500	12490	12500	12490	132
590	20230901	104100	211943520	12490	12490	12490	12490	92
591	20230901	104000	210794440	12490	12490	12490	12490	0
592	20230901	103900	210794440	12490	12490	12490	12490	200
593	20230901	103800	208296440	12500	12500	12500	12500	71
594	20230901	103700	207408940	12500	12500	12500	12500	36
595	20230901	103600	206958940	12500	12500	12500	12500	86
596	20230901	103500	205883940	12500	12500	12500	12500	175
597	20230901	103400	203696440	12500	12500	12500	12490	129
598	20230901	103300	202084190	12490	12490	12490	12490	0
599	20230901	103200	202084190	12490	12490	12490	12490	104
600	20230901	103100	200785230	12490	12490	12550	12490	120
601	20230901	103000	199282170	12550	12550	12550	12550	0
602	20230901	102900	199282170	12550	12550	12550	12550	0
603	20230901	102800	199282170	12550	12550	12550	12550	71
604	20230901	102700	198391120	12500	12510	12510	12500	51
605	20230901	102600	197753590	12500	12500	12500	12500	32
606	20230901	102500	197353590	12550	12550	12550	12550	48
607	20230901	102400	196751190	12550	12550	12550	12550	72
608	20230901	102300	195847590	12550	12550	12550	12550	1
609	20230901	102200	195835040	12490	12490	12490	12490	0
610	20230901	102100	195835040	12490	12490	12490	12490	239
611	20230901	102000	192849930	12550	12500	12550	12490	150
612	20230901	101900	190969640	12490	12490	12490	12490	0
613	20230901	101800	190969640	12490	12500	12500	12490	76
614	20230901	101700	190019810	12500	12500	12500	12500	13
615	20230901	101600	189857310	12500	12500	12500	12500	61
616	20230901	101500	189094810	12510	12510	12510	12510	145
617	20230901	101400	187280860	12510	12510	12510	12510	20
618	20230901	101300	187030660	12510	12500	12510	12500	177
619	20230901	101200	184817580	12500	12510	12510	12500	11
620	20230901	101100	184679980	12510	12510	12510	12510	29
621	20230901	101000	184317190	12510	12510	12510	12510	80
622	20230901	100900	183316390	12510	12510	12510	12510	42
623	20230901	100800	182790970	12500	12500	12500	12500	0
624	20230901	100700	182790970	12500	12500	12500	12500	5
625	20230901	100600	182728470	12550	12490	12550	12490	122
626	20230901	100500	181197910	12490	12500	12500	12490	62
627	20230901	100400	180423520	12550	12550	12550	12550	56
628	20230901	100300	179720720	12550	12550	12550	12550	41
629	20230901	100200	179206170	12490	12500	12500	12490	2
630	20230901	100100	179181180	12550	12550	12550	12550	25
631	20230901	100000	178867430	12550	12490	12550	12490	57
632	20230901	095900	178154000	12550	12550	12550	12550	113
633	20230901	095800	176735850	12550	12550	12550	12550	0
634	20230901	095700	176735850	12550	12550	12550	12550	0
635	20230901	095600	176735850	12550	12550	12550	12550	0
636	20230901	095500	176735850	12550	12490	12550	12490	651
637	20230901	095400	168600370	12490	12490	12490	12490	42
638	20230901	095300	168075790	12550	12550	12550	12550	10
639	20230901	095200	167950290	12550	12490	12550	12490	80
640	20230901	095100	166946770	12490	12490	12490	12490	39
641	20230901	095000	166459660	12490	12490	12490	12490	37
642	20230901	094900	165997530	12550	12550	12550	12550	0
643	20230901	094800	165997530	12550	12550	12550	12550	71
644	20230901	094700	165106480	12490	12490	12490	12490	44
645	20230901	094600	164556920	12490	12500	12500	12490	50
646	20230901	094500	163932360	12490	12500	12500	12490	36
647	20230901	094400	163482520	12490	12500	12500	12490	316
648	20230901	094300	159534240	12500	12500	12500	12500	497
649	20230901	094200	153321740	12560	12560	12560	12560	3
650	20230901	094100	153284060	12560	12560	12560	12560	75
651	20230901	094000	152342060	12560	12510	12560	12510	60
652	20230901	093900	151591310	12510	12550	12590	12510	82
653	20230901	093800	150560940	12550	12550	12550	12550	290
654	20230901	093700	146921440	12540	12540	12540	12540	70
655	20230901	093600	146043640	12540	12540	12540	12540	5
656	20230901	093500	145980940	12540	12540	12540	12540	0
657	20230901	093400	145980940	12540	12540	12540	12500	128
658	20230901	093300	144376410	12540	12540	12540	12540	32
659	20230901	093200	143975130	12540	12500	12540	12500	359
660	20230901	093100	139481860	12520	12510	12520	12510	1876
661	20230901	093000	115998650	12510	12500	12510	12500	72
662	20230901	092900	115098340	12470	12470	12470	12470	62
663	20230901	092800	114325200	12470	12480	12480	12470	173
664	20230901	092700	112166550	12480	12480	12480	12480	106
665	20230901	092600	110843670	12450	12500	12500	12450	3659
666	20230901	092500	65140930	12510	12520	12520	12510	318
667	20230901	092400	61161690	12520	12520	12520	12520	84
668	20230901	092300	60110010	12520	12530	12530	12520	237
669	20230901	092200	57140660	12530	12520	12530	12520	90
670	20230901	092100	56013850	12530	12530	12530	12530	57
671	20230901	092000	55299640	12530	12530	12530	12530	98
672	20230901	091900	54071700	12520	12520	12520	12520	31
673	20230901	091800	53683580	12530	12530	12530	12530	159
674	20230901	091700	51691310	12530	12530	12530	12530	7
675	20230901	091600	51603600	12530	12540	12540	12520	253
676	20230901	091500	48433460	12540	12540	12550	12540	329
677	20230901	091400	44307750	12550	12580	12580	12550	90
678	20230901	091300	43177390	12570	12570	12570	12570	91
679	20230901	091200	42033520	12550	12550	12550	12550	48
680	20230901	091100	41431120	12550	12550	12550	12550	200
681	20230901	091000	38921120	12550	12550	12550	12550	6
682	20230901	090900	38845820	12540	12510	12540	12500	268
683	20230901	090800	35489520	12520	12520	12520	12520	0
684	20230901	090700	35489520	12520	12520	12520	12520	0
685	20230901	090600	35489520	12520	12520	12520	12520	29
686	20230901	090500	35126440	12520	12510	12520	12500	754
687	20230901	090400	25691120	12510	12540	12540	12510	616
688	20230901	090300	17970980	12540	12570	12570	12540	512
689	20230901	090200	11545820	12540	12550	12550	12540	135
690	20230901	090100	9852420	12590	12600	12600	12590	129
691	20230901	090000	8227120	12610	12640	12640	12610	651