KissMeData/023590/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	185800	1133085050	18690	18690	18690	18690	1133
3	20230901	185700	1133085050	18690	18690	18690	18690	0
4	20230901	185600	1133085050	18690	18690	18690	18690	0
5	20230901	185500	1133085050	18690	18690	18690	18690	0
6	20230901	185400	1133085050	18690	18690	18690	18690	0
7	20230901	185300	1133085050	18690	18690	18690	18690	0
8	20230901	185200	1133085050	18690	18690	18690	18690	0
9	20230901	185100	1133085050	18690	18690	18690	18690	0
10	20230901	185000	1133085050	18690	18690	18690	18690	0
11	20230901	184900	1133085050	18690	18690	18690	18690	0
12	20230901	184800	1133085050	18690	18690	18690	18690	0
13	20230901	184700	1133085050	18690	18690	18690	18690	0
14	20230901	184600	1133085050	18690	18690	18690	18690	0
15	20230901	184500	1133085050	18690	18690	18690	18690	0
16	20230901	184400	1133085050	18690	18690	18690	18690	0
17	20230901	184300	1133085050	18690	18690	18690	18690	0
18	20230901	184200	1133085050	18690	18690	18690	18690	0
19	20230901	184100	1133085050	18690	18690	18690	18690	0
20	20230901	184000	1133085050	18690	18690	18690	18690	0
21	20230901	183900	1133085050	18690	18690	18690	18690	0
22	20230901	183800	1133085050	18690	18690	18690	18690	0
23	20230901	183700	1133085050	18690	18690	18690	18690	0
24	20230901	183600	1133085050	18690	18690	18690	18690	0
25	20230901	183500	1133085050	18690	18690	18690	18690	0
26	20230901	183400	1133085050	18690	18690	18690	18690	0
27	20230901	183300	1133085050	18690	18690	18690	18690	0
28	20230901	183200	1133085050	18690	18690	18690	18690	0
29	20230901	183100	1133085050	18690	18690	18690	18690	0
30	20230901	183000	1133085050	18690	18690	18690	18690	0
31	20230901	182900	1133085050	18690	18690	18690	18690	0
32	20230901	182800	1133085050	18690	18690	18690	18690	1133
33	20230901	182700	1133085050	18690	18690	18690	18690	0
34	20230901	182600	1133085050	18690	18690	18690	18690	0
35	20230901	182500	1133085050	18690	18690	18690	18690	0
36	20230901	182400	1133085050	18690	18690	18690	18690	0
37	20230901	182300	1133085050	18690	18690	18690	18690	0
38	20230901	182200	1133085050	18690	18690	18690	18690	0
39	20230901	182100	1133085050	18690	18690	18690	18690	0
40	20230901	182000	1133085050	18690	18690	18690	18690	0
41	20230901	181900	1133085050	18690	18690	18690	18690	0
42	20230901	181800	1133085050	18690	18690	18690	18690	0
43	20230901	181700	1133085050	18690	18690	18690	18690	0
44	20230901	181600	1133085050	18690	18690	18690	18690	0
45	20230901	181500	1133085050	18690	18690	18690	18690	0
46	20230901	181400	1133085050	18690	18690	18690	18690	0
47	20230901	181300	1133085050	18690	18690	18690	18690	0
48	20230901	181200	1133085050	18690	18690	18690	18690	0
49	20230901	181100	1133085050	18690	18690	18690	18690	0
50	20230901	181000	1133085050	18690	18690	18690	18690	0
51	20230901	180900	1133085050	18690	18690	18690	18690	0
52	20230901	180800	1133085050	18690	18690	18690	18690	0
53	20230901	180700	1133085050	18690	18690	18690	18690	0
54	20230901	180600	1133085050	18690	18690	18690	18690	0
55	20230901	180500	1133085050	18690	18690	18690	18690	0
56	20230901	180400	1133085050	18690	18690	18690	18690	0
57	20230901	180300	1133085050	18690	18690	18690	18690	0
58	20230901	180200	1133085050	18690	18690	18690	18690	0
59	20230901	180100	1133085050	18690	18690	18690	18690	0
60	20230901	180000	1133085050	18690	18690	18690	18690	0
61	20230901	175900	1133085050	18690	18690	18690	18690	0
62	20230901	175800	1133085050	18690	18690	18690	18690	1133
63	20230901	175700	1133085050	18690	18690	18690	18690	0
64	20230901	175600	1133085050	18690	18690	18690	18690	0
65	20230901	175500	1133085050	18690	18690	18690	18690	0
66	20230901	175400	1133085050	18690	18690	18690	18690	0
67	20230901	175300	1133085050	18690	18690	18690	18690	0
68	20230901	175200	1133085050	18690	18690	18690	18690	0
69	20230901	175100	1133085050	18690	18690	18690	18690	0
70	20230901	175000	1133085050	18690	18690	18690	18690	0
71	20230901	174900	1133085050	18690	18690	18690	18690	0
72	20230901	174800	1133085050	18690	18690	18690	18690	0
73	20230901	174700	1133085050	18690	18690	18690	18690	0
74	20230901	174600	1133085050	18690	18690	18690	18690	0
75	20230901	174500	1133085050	18690	18690	18690	18690	0
76	20230901	174400	1133085050	18690	18690	18690	18690	0
77	20230901	174300	1133085050	18690	18690	18690	18690	0
78	20230901	174200	1133085050	18690	18690	18690	18690	0
79	20230901	174100	1133085050	18690	18690	18690	18690	0
80	20230901	174000	1133085050	18690	18690	18690	18690	0
81	20230901	173900	1133085050	18690	18690	18690	18690	0
82	20230901	173800	1133085050	18690	18690	18690	18690	0
83	20230901	173700	1133085050	18690	18690	18690	18690	0
84	20230901	173600	1133085050	18690	18690	18690	18690	0
85	20230901	173500	1133085050	18690	18690	18690	18690	0
86	20230901	173400	1133085050	18690	18690	18690	18690	0
87	20230901	173300	1133085050	18690	18690	18690	18690	0
88	20230901	173200	1133085050	18690	18690	18690	18690	0
89	20230901	173100	1133085050	18690	18690	18690	18690	0
90	20230901	173000	1133085050	18690	18690	18690	18690	0
91	20230901	172900	1133085050	18690	18690	18690	18690	0
92	20230901	172800	1133085050	18690	18690	18690	18690	1133
93	20230901	172700	1133085050	18690	18690	18690	18690	0
94	20230901	172600	1133085050	18690	18690	18690	18690	0
95	20230901	172500	1133085050	18690	18690	18690	18690	0
96	20230901	172400	1133085050	18690	18690	18690	18690	0
97	20230901	172300	1133085050	18690	18690	18690	18690	0
98	20230901	172200	1133085050	18690	18690	18690	18690	0
99	20230901	172100	1133085050	18690	18690	18690	18690	0
100	20230901	172000	1133085050	18690	18690	18690	18690	0
101	20230901	171900	1133085050	18690	18690	18690	18690	0
102	20230901	171800	1133085050	18690	18690	18690	18690	0
103	20230901	171700	1133085050	18690	18690	18690	18690	0
104	20230901	171600	1133085050	18690	18690	18690	18690	0
105	20230901	171500	1133085050	18690	18690	18690	18690	0
106	20230901	171400	1133085050	18690	18690	18690	18690	0
107	20230901	171300	1133085050	18690	18690	18690	18690	0
108	20230901	171200	1133085050	18690	18690	18690	18690	0
109	20230901	171100	1133085050	18690	18690	18690	18690	0
110	20230901	171000	1133085050	18690	18690	18690	18690	0
111	20230901	170900	1133085050	18690	18690	18690	18690	0
112	20230901	170800	1133085050	18690	18690	18690	18690	0
113	20230901	170700	1133085050	18690	18690	18690	18690	0
114	20230901	170600	1133085050	18690	18690	18690	18690	0
115	20230901	170500	1133085050	18690	18690	18690	18690	0
116	20230901	170400	1133085050	18690	18690	18690	18690	0
117	20230901	170300	1133085050	18690	18690	18690	18690	0
118	20230901	170200	1133085050	18690	18690	18690	18690	0
119	20230901	170100	1133085050	18690	18690	18690	18690	0
120	20230901	170000	1133085050	18690	18690	18690	18690	0
121	20230901	165900	1133085050	18690	18690	18690	18690	0
122	20230901	165800	1133085050	18690	18690	18690	18690	1133
123	20230901	165700	1133085050	18690	18690	18690	18690	0
124	20230901	165600	1133085050	18690	18690	18690	18690	0
125	20230901	165500	1133085050	18690	18690	18690	18690	0
126	20230901	165400	1133085050	18690	18690	18690	18690	0
127	20230901	165300	1133085050	18690	18690	18690	18690	0
128	20230901	165200	1133085050	18690	18690	18690	18690	0
129	20230901	165100	1133085050	18690	18690	18690	18690	0
130	20230901	165000	1133085050	18690	18690	18690	18690	0
131	20230901	164900	1133085050	18690	18690	18690	18690	0
132	20230901	164800	1133085050	18690	18690	18690	18690	0
133	20230901	164700	1133085050	18690	18690	18690	18690	0
134	20230901	164600	1133085050	18690	18690	18690	18690	0
135	20230901	164500	1133085050	18690	18690	18690	18690	0
136	20230901	164400	1133085050	18690	18690	18690	18690	0
137	20230901	164300	1133085050	18690	18690	18690	18690	0
138	20230901	164200	1133085050	18690	18690	18690	18690	0
139	20230901	164100	1133085050	18690	18690	18690	18690	0
140	20230901	164000	1133085050	18690	18690	18690	18690	0
141	20230901	163900	1133085050	18690	18690	18690	18690	0
142	20230901	163800	1133085050	18690	18690	18690	18690	0
143	20230901	163700	1133085050	18690	18690	18690	18690	0
144	20230901	163600	1133085050	18690	18690	18690	18690	0
145	20230901	163500	1133085050	18690	18690	18690	18690	0
146	20230901	163400	1133085050	18690	18690	18690	18690	0
147	20230901	163300	1133085050	18690	18690	18690	18690	0
148	20230901	163200	1133085050	18690	18690	18690	18690	0
149	20230901	163100	1133085050	18690	18690	18690	18690	0
150	20230901	163000	1133085050	18690	18690	18690	18690	0
151	20230901	162900	1133085050	18690	18690	18690	18690	0
152	20230901	162800	1133085050	18690	18690	18690	18690	1133
153	20230901	162700	1133085050	18690	18690	18690	18690	0
154	20230901	162600	1133085050	18690	18690	18690	18690	0
155	20230901	162500	1133085050	18690	18690	18690	18690	0
156	20230901	162400	1133085050	18690	18690	18690	18690	0
157	20230901	162300	1133085050	18690	18690	18690	18690	0
158	20230901	162200	1133085050	18690	18690	18690	18690	0
159	20230901	162100	1133085050	18690	18690	18690	18690	0
160	20230901	162000	1133085050	18690	18690	18690	18690	0
161	20230901	161900	1133085050	18690	18690	18690	18690	0
162	20230901	161800	1133085050	18690	18690	18690	18690	0
163	20230901	161700	1133085050	18690	18690	18690	18690	0
164	20230901	161600	1133085050	18690	18690	18690	18690	0
165	20230901	161500	1133085050	18690	18690	18690	18690	0
166	20230901	161400	1133085050	18690	18690	18690	18690	0
167	20230901	161300	1133085050	18690	18690	18690	18690	0
168	20230901	161200	1133085050	18690	18690	18690	18690	0
169	20230901	161100	1133085050	18690	18690	18690	18690	0
170	20230901	161000	1133085050	18690	18690	18690	18690	0
171	20230901	160900	1133085050	18690	18690	18690	18690	0
172	20230901	160800	1133085050	18690	18690	18690	18690	0
173	20230901	160700	1133085050	18690	18690	18690	18690	0
174	20230901	160600	1133085050	18690	18690	18690	18690	0
175	20230901	160500	1133085050	18690	18690	18690	18690	0
176	20230901	160400	1133085050	18690	18690	18690	18690	0
177	20230901	160300	1133085050	18690	18690	18690	18690	0
178	20230901	160200	1133085050	18690	18690	18690	18690	0
179	20230901	160100	1133085050	18690	18690	18690	18690	0
180	20230901	160000	1133085050	18690	18690	18690	18690	0
181	20230901	155900	1133085050	18690	18690	18690	18690	0
182	20230901	155800	1133085050	18690	18690	18690	18690	1133
183	20230901	155700	1133085050	18690	18690	18690	18690	0
184	20230901	155600	1133085050	18690	18690	18690	18690	0
185	20230901	155500	1133085050	18690	18690	18690	18690	0
186	20230901	155400	1133085050	18690	18690	18690	18690	0
187	20230901	155300	1133085050	18690	18690	18690	18690	0
188	20230901	155200	1133085050	18690	18690	18690	18690	0
189	20230901	155100	1133085050	18690	18690	18690	18690	0
190	20230901	155000	1133085050	18690	18690	18690	18690	0
191	20230901	154900	1133085050	18690	18690	18690	18690	0
192	20230901	154800	1133085050	18690	18690	18690	18690	0
193	20230901	154700	1133085050	18690	18690	18690	18690	0
194	20230901	154600	1133085050	18690	18690	18690	18690	0
195	20230901	154500	1133085050	18690	18690	18690	18690	0
196	20230901	154400	1133085050	18690	18690	18690	18690	0
197	20230901	154300	1133085050	18690	18690	18690	18690	0
198	20230901	154200	1133085050	18690	18690	18690	18690	0
199	20230901	154100	1133085050	18690	18690	18690	18690	0
200	20230901	154000	1133085050	18690	18690	18690	18690	0
201	20230901	153900	1133085050	18690	18690	18690	18690	0
202	20230901	153800	1133085050	18690	18690	18690	18690	0
203	20230901	153700	1133085050	18690	18690	18690	18690	0
204	20230901	153600	1133085050	18690	18690	18690	18690	0
205	20230901	153500	1133085050	18690	18690	18690	18690	0
206	20230901	153400	1133085050	18690	18690	18690	18690	0
207	20230901	153300	1133085050	18690	18690	18690	18690	0
208	20230901	153200	1133085050	18690	18690	18690	18690	0
209	20230901	153100	1133085050	18690	18690	18690	18690	0
210	20230901	153000	1133085050	18690	18690	18690	18690	1133
211	20230901	152900	1111909280	18790	18790	18790	18790	0
212	20230901	152800	1111909280	18790	18790	18790	18790	0
213	20230901	152700	1111909280	18790	18790	18790	18790	0
214	20230901	152600	1111909280	18790	18790	18790	18790	0
215	20230901	152500	1111909280	18790	18790	18790	18790	0
216	20230901	152400	1111909280	18790	18790	18790	18790	0
217	20230901	152300	1111909280	18790	18790	18790	18790	0
218	20230901	152200	1111909280	18790	18790	18790	18790	0
219	20230901	152100	1111909280	18790	18790	18790	18790	0
220	20230901	152000	1111909280	18790	18790	18790	18790	0
221	20230901	151900	1111909280	18790	18780	18790	18750	279
222	20230901	151800	1106668080	18770	18770	18780	18750	869
223	20230901	151700	1090357480	18770	18740	18770	18740	28
224	20230901	151600	1089832290	18740	18740	18740	18730	67
225	20230901	151500	1088577180	18740	18760	18760	18740	20
226	20230901	151400	1088202180	18780	18730	18780	18730	261
227	20230901	151300	1083312510	18720	18720	18720	18720	0
228	20230901	151200	1083312510	18720	18700	18730	18700	223
229	20230901	151100	1079139000	18720	18710	18730	18700	122
230	20230901	151000	1076857150	18780	18710	18780	18700	352
231	20230901	150900	1070269990	18720	18780	18780	18720	1060
232	20230901	150800	1050398540	18740	18740	18740	18740	3
233	20230901	150700	1050342320	18740	18780	18790	18740	351
234	20230901	150600	1043750220	18730	18750	18750	18730	40
235	20230901	150500	1043000350	18790	18780	18790	18780	326
236	20230901	150400	1036877880	18780	18780	18780	18780	4
237	20230901	150300	1036802760	18790	18720	18790	18720	318
238	20230901	150200	1030839540	18790	18790	18790	18790	47
239	20230901	150100	1029956410	18790	18790	18800	18730	1580
240	20230901	150000	1000318640	18780	18780	18780	18780	0
241	20230901	145900	1000318640	18780	18790	18790	18780	377
242	20230901	145800	993234930	18780	18800	18800	18780	30
243	20230901	145700	992671470	18790	18780	18800	18780	365
244	20230901	145600	985812580	18780	18780	18780	18780	0
245	20230901	145500	985812580	18780	18780	18800	18740	997
246	20230901	145400	967091640	18800	18780	18800	18780	18
247	20230901	145300	966753560	18800	18770	18800	18770	188
248	20230901	145200	963222680	18770	18790	18800	18770	435
249	20230901	145100	955048080	18780	18770	18790	18770	1434
250	20230901	145000	928111470	18780	18770	18790	18770	714
251	20230901	144900	914701770	18770	18770	18770	18760	510
252	20230901	144800	905133700	18780	18760	18790	18760	3766
253	20230901	144700	834453490	18750	18730	18760	18730	3044
254	20230901	144600	777359150	18750	18740	18750	18730	390
255	20230901	144500	770050180	18740	18730	18740	18730	194
256	20230901	144400	766414690	18730	18720	18750	18720	694
257	20230901	144300	753411270	18720	18720	18720	18720	7
258	20230901	144200	753280230	18720	18720	18740	18720	497
259	20230901	144100	743973340	18720	18710	18720	18710	4
260	20230901	144000	743898490	18730	18730	18740	18710	540
261	20230901	143900	733783190	18730	18720	18730	18720	214
262	20230901	143800	729776970	18720	18720	18730	18720	121
263	20230901	143700	727511750	18720	18720	18720	18720	0
264	20230901	143600	727511750	18720	18690	18720	18690	208
265	20230901	143500	723623810	18740	18720	18740	18720	329
266	20230901	143400	717464420	18730	18740	18740	18730	196
267	20230901	143300	713792540	18750	18740	18750	18740	397
268	20230901	143200	706351080	18740	18740	18740	18740	20
269	20230901	143100	705976280	18740	18730	18750	18730	501
270	20230901	143000	696588710	18690	18740	18750	18690	344
271	20230901	142900	690143440	18750	18740	18750	18740	154
272	20230901	142800	687257470	18740	18740	18740	18740	61
273	20230901	142700	686114330	18740	18690	18740	18690	351
274	20230901	142600	679543040	18730	18730	18730	18730	6
275	20230901	142500	679430660	18710	18730	18740	18700	2008
276	20230901	142400	641840520	18730	18730	18730	18730	10
277	20230901	142300	641653220	18740	18730	18740	18720	519
278	20230901	142200	631931820	18730	18720	18730	18720	695
279	20230901	142100	618917890	18720	18710	18720	18710	480
280	20230901	142000	609935970	18720	18720	18720	18720	1
281	20230901	141900	609917250	18720	18710	18720	18710	270
282	20230901	141800	604865220	18710	18720	18720	18710	15
283	20230901	141700	604584450	18720	18700	18720	18700	433
284	20230901	141600	596481970	18710	18700	18710	18690	580
285	20230901	141500	585634280	18700	18700	18700	18700	4
286	20230901	141400	585559480	18700	18700	18700	18700	447
287	20230901	141300	577200580	18700	18700	18700	18700	2
288	20230901	141200	577163180	18700	18690	18700	18690	338
289	20230901	141100	570844900	18690	18690	18690	18690	103
290	20230901	141000	568919830	18700	18700	18700	18680	344
291	20230901	140900	562489870	18700	18700	18700	18700	4
292	20230901	140800	562415070	18700	18700	18700	18700	407
293	20230901	140700	554804170	18700	18690	18700	18690	214
294	20230901	140600	550804390	18690	18680	18690	18680	437
295	20230901	140500	542636960	18680	18680	18680	18680	10
296	20230901	140400	542450160	18690	18690	18690	18690	446
297	20230901	140300	534114420	18700	18700	18700	18700	2
298	20230901	140200	534077020	18700	18690	18700	18690	317
299	20230901	140100	528151470	18670	18700	18700	18670	48
300	20230901	140000	527254600	18700	18730	18730	18700	544
301	20230901	135900	517079950	18730	18710	18730	18710	342
302	20230901	135800	510676960	18720	18720	18720	18710	124
303	20230901	135700	508356720	18720	18710	18720	18710	100
304	20230901	135600	506485550	18720	18720	18720	18720	20
305	20230901	135500	506111150	18720	18710	18720	18700	725
306	20230901	135400	492547270	18710	18710	18710	18710	44
307	20230901	135300	491724030	18710	18700	18730	18700	402
308	20230901	135200	484203420	18700	18700	18700	18690	28
309	20230901	135100	483680050	18690	18680	18710	18680	679
310	20230901	135000	470983450	18700	18690	18700	18680	461
311	20230901	134900	462364730	18690	18680	18690	18680	122
312	20230901	134800	460085260	18670	18680	18680	18670	4
313	20230901	134700	460010560	18680	18660	18680	18660	156
314	20230901	134600	457097520	18680	18680	18680	18680	8
315	20230901	134500	456948080	18700	18650	18700	18650	597
316	20230901	134400	445794630	18670	18640	18670	18640	143
317	20230901	134300	443127560	18670	18670	18670	18670	0
318	20230901	134200	443127560	18670	18670	18680	18630	105
319	20230901	134100	441169940	18680	18660	18680	18660	1253
320	20230901	134000	417775060	18670	18640	18670	18640	132
321	20230901	133900	415311620	18630	18640	18660	18630	76
322	20230901	133800	413894810	18660	18640	18660	18640	574
323	20230901	133700	403189570	18650	18630	18650	18580	577
324	20230901	133600	392434620	18630	18590	18630	18590	584
325	20230901	133500	381560500	18580	18590	18620	18580	147
326	20230901	133400	378825960	18600	18600	18600	18600	0
327	20230901	133300	378825960	18600	18600	18600	18600	4
328	20230901	133200	378751560	18570	18570	18570	18570	2
329	20230901	133100	378714420	18580	18580	18580	18580	0
330	20230901	133000	378714420	18580	18580	18580	18580	1
331	20230901	132900	378695840	18600	18560	18620	18560	344
332	20230901	132800	372299280	18560	18560	18560	18560	0
333	20230901	132700	372299280	18560	18550	18570	18550	297
334	20230901	132600	366789260	18560	18560	18560	18560	0
335	20230901	132500	366789260	18560	18560	18560	18550	11
336	20230901	132400	366585120	18550	18550	18550	18550	0
337	20230901	132300	366585120	18550	18550	18550	18550	95
338	20230901	132200	364822870	18550	18550	18550	18550	2
339	20230901	132100	364785770	18560	18560	18560	18560	5
340	20230901	132000	364692970	18550	18550	18550	18550	2
341	20230901	131900	364655870	18560	18560	18560	18560	0
342	20230901	131800	364655870	18560	18550	18560	18550	50
343	20230901	131700	363728270	18560	18560	18560	18560	8
344	20230901	131600	363579790	18560	18560	18560	18560	2
345	20230901	131500	363542670	18560	18570	18570	18560	91
346	20230901	131400	361853170	18550	18540	18550	18540	53
347	20230901	131300	360870530	18550	18550	18550	18550	38
348	20230901	131200	360165630	18570	18560	18570	18560	41
349	20230901	131100	359404650	18560	18560	18560	18560	20
350	20230901	131000	359033450	18570	18570	18570	18570	10
351	20230901	130900	358847750	18580	18580	18580	18580	0
352	20230901	130800	358847750	18580	18570	18580	18540	576
353	20230901	130700	348156550	18570	18570	18570	18570	10
354	20230901	130600	347970850	18570	18570	18570	18570	15
355	20230901	130500	347692300	18580	18580	18580	18570	22
356	20230901	130400	347283670	18580	18580	18580	18580	21
357	20230901	130300	346893490	18580	18580	18580	18580	2
358	20230901	130200	346856330	18580	18580	18580	18580	0
359	20230901	130100	346856330	18580	18580	18580	18580	2
360	20230901	130000	346819170	18580	18580	18580	18580	0
361	20230901	125900	346819170	18580	18580	18580	18580	4
362	20230901	125800	346744850	18590	18590	18590	18590	0
363	20230901	125700	346744850	18590	18590	18590	18590	0
364	20230901	125600	346744850	18590	18590	18590	18590	2
365	20230901	125500	346707670	18600	18600	18600	18600	0
366	20230901	125400	346707670	18600	18600	18600	18600	2
367	20230901	125300	346670470	18580	18590	18590	18580	113
368	20230901	125200	344569850	18600	18590	18620	18570	387
369	20230901	125100	337377850	18600	18590	18600	18590	3
370	20230901	125000	337322070	18590	18590	18600	18590	172
371	20230901	124900	334124430	18600	18600	18600	18600	0
372	20230901	124800	334124430	18600	18600	18600	18600	6
373	20230901	124700	334012830	18600	18600	18600	18600	0
374	20230901	124600	334012830	18600	18610	18610	18600	5
375	20230901	124500	333919820	18610	18610	18610	18610	23
376	20230901	124400	333491790	18620	18620	18620	18620	4
377	20230901	124300	333417310	18620	18610	18620	18610	179
378	20230901	124200	330085950	18610	18600	18610	18600	11
379	20230901	124100	329881260	18600	18580	18600	18580	650
380	20230901	124000	317800870	18570	18580	18580	18570	22
381	20230901	123900	317392130	18570	18570	18570	18570	0
382	20230901	123800	317392130	18570	18570	18570	18570	2
383	20230901	123700	317354990	18570	18580	18580	18570	13
384	20230901	123600	317113520	18580	18570	18580	18570	16
385	20230901	123500	316816260	18570	18570	18570	18570	0
386	20230901	123400	316816260	18570	18570	18570	18570	2
387	20230901	123300	316779120	18570	18570	18570	18570	0
388	20230901	123200	316779120	18570	18580	18580	18570	3
389	20230901	123100	316723400	18580	18580	18580	18580	4
390	20230901	123000	316649080	18580	18580	18580	18580	4
391	20230901	122900	316574760	18580	18570	18580	18570	9
392	20230901	122800	316407550	18570	18570	18570	18570	14
393	20230901	122700	316147570	18570	18570	18570	18570	2
394	20230901	122600	316110430	18570	18570	18570	18570	0
395	20230901	122500	316110430	18570	18570	18570	18570	2
396	20230901	122400	316073290	18560	18560	18560	18560	4
397	20230901	122300	315999050	18560	18560	18560	18560	3
398	20230901	122200	315943370	18570	18570	18570	18570	1
399	20230901	122100	315924800	18570	18570	18570	18570	100
400	20230901	122000	314067800	18580	18580	18580	18580	0
401	20230901	121900	314067800	18580	18570	18580	18570	13
402	20230901	121800	313826380	18580	18580	18590	18570	486
403	20230901	121700	304796800	18580	18580	18580	18580	2
404	20230901	121600	304759640	18590	18580	18590	18580	51
405	20230901	121500	303811950	18580	18580	18580	18580	4
406	20230901	121400	303737630	18590	18590	18590	18590	0
407	20230901	121300	303737630	18590	18590	18590	18590	0
408	20230901	121200	303737630	18590	18580	18590	18580	29
409	20230901	121100	303198800	18590	18590	18590	18590	0
410	20230901	121000	303198800	18590	18590	18590	18590	7
411	20230901	120900	303068670	18590	18590	18590	18590	0
412	20230901	120800	303068670	18590	18590	18590	18590	1
413	20230901	120700	303050080	18600	18600	18600	18600	0
414	20230901	120600	303050080	18600	18580	18600	18570	176
415	20230901	120500	299779550	18590	18580	18590	18580	120
416	20230901	120400	297549750	18580	18580	18580	18580	4
417	20230901	120300	297475430	18580	18580	18580	18580	0
418	20230901	120200	297475430	18580	18580	18580	18580	10
419	20230901	120100	297289630	18590	18580	18600	18580	244
420	20230901	120000	292755430	18580	18570	18580	18570	12
421	20230901	115900	292532490	18570	18580	18580	18570	47
422	20230901	115800	291659520	18580	18580	18580	18580	2
423	20230901	115700	291622360	18590	18590	18590	18590	0
424	20230901	115600	291622360	18590	18570	18590	18570	10
425	20230901	115500	291436520	18570	18570	18570	18570	1
426	20230901	115400	291417950	18570	18570	18570	18570	40
427	20230901	115300	290675150	18570	18580	18600	18570	9
428	20230901	115200	290507830	18580	18580	18580	18580	0
429	20230901	115100	290507830	18580	18570	18580	18570	48
430	20230901	115000	289616370	18570	18570	18570	18570	2
431	20230901	114900	289579230	18570	18570	18570	18570	2
432	20230901	114800	289542090	18590	18590	18590	18590	0
433	20230901	114700	289542090	18590	18570	18600	18570	54
434	20230901	114600	288538150	18590	18590	18600	18580	135
435	20230901	114500	286028450	18590	18570	18590	18570	92
436	20230901	114400	284318990	18580	18590	18600	18580	162
437	20230901	114300	281307040	18590	18580	18590	18580	31
438	20230901	114200	280730980	18570	18570	18570	18570	5
439	20230901	114100	280638130	18560	18560	18560	18560	4
440	20230901	114000	280563890	18560	18560	18560	18560	0
441	20230901	113900	280563890	18560	18560	18560	18560	2
442	20230901	113800	280526770	18570	18570	18570	18570	0
443	20230901	113700	280526770	18570	18570	18570	18570	10
444	20230901	113600	280341070	18560	18560	18560	18560	2
445	20230901	113500	280303950	18560	18560	18560	18560	0
446	20230901	113400	280303950	18560	18560	18560	18560	1
447	20230901	113300	280285390	18570	18570	18570	18570	5
448	20230901	113200	280192540	18580	18580	18580	18580	0
449	20230901	113100	280192540	18580	18580	18580	18580	0
450	20230901	113000	280192540	18580	18570	18580	18570	72
451	20230901	112900	278855400	18560	18560	18560	18560	2
452	20230901	112800	278818280	18580	18580	18580	18580	1
453	20230901	112700	278799700	18580	18580	18580	18580	1
454	20230901	112600	278781120	18590	18590	18590	18590	0
455	20230901	112500	278781120	18590	18570	18590	18550	401
456	20230901	112400	271335640	18570	18560	18570	18560	2
457	20230901	112300	271298510	18580	18580	18580	18580	1
458	20230901	112200	271279930	18590	18590	18590	18590	1
459	20230901	112100	271261340	18590	18590	18590	18590	0
460	20230901	112000	271261340	18590	18580	18590	18580	8
461	20230901	111900	271112690	18600	18590	18600	18590	138
462	20230901	111800	268547250	18590	18590	18590	18590	5
463	20230901	111700	268454300	18580	18560	18590	18560	33
464	20230901	111600	267841100	18580	18580	18580	18580	51
465	20230901	111500	266893520	18550	18570	18580	18550	23
466	20230901	111400	266466320	18560	18540	18560	18530	117
467	20230901	111300	264296170	18550	18550	18550	18530	600
468	20230901	111200	253177310	18550	18550	18550	18550	50
469	20230901	111100	252249810	18550	18530	18550	18530	3
470	20230901	111000	252194200	18540	18540	18540	18540	27
471	20230901	110900	251693620	18540	18540	18540	18540	16
472	20230901	110800	251396980	18530	18540	18540	18530	10
473	20230901	110700	251211610	18540	18540	18540	18540	40
474	20230901	110600	250470010	18540	18550	18550	18540	17
475	20230901	110500	250154820	18540	18530	18540	18530	37
476	20230901	110400	249468860	18540	18550	18550	18540	38
477	20230901	110300	248764330	18540	18540	18540	18540	20
478	20230901	110200	248393530	18550	18540	18550	18540	3
479	20230901	110100	248337900	18550	18550	18550	18550	1
480	20230901	110000	248319350	18550	18540	18550	18540	72
481	20230901	105900	246984350	18540	18540	18540	18540	15
482	20230901	105800	246706250	18550	18540	18550	18540	31
483	20230901	105700	246131500	18550	18550	18550	18550	1
484	20230901	105600	246112950	18540	18550	18550	18540	3
485	20230901	105500	246057320	18550	18550	18550	18550	1
486	20230901	105400	246038770	18540	18540	18540	18540	5
487	20230901	105300	245946070	18550	18550	18560	18540	1025
488	20230901	105200	226941990	18550	18550	18550	18550	59
489	20230901	105100	225847540	18550	18550	18550	18550	17
490	20230901	105000	225532190	18550	18550	18550	18550	93
491	20230901	104900	223807040	18560	18550	18560	18550	97
492	20230901	104800	222007680	18540	18550	18550	18540	48
493	20230901	104700	221117380	18540	18550	18550	18540	4
494	20230901	104600	221043210	18550	18550	18550	18550	2
495	20230901	104500	221006110	18550	18550	18550	18550	84
496	20230901	104400	219447910	18550	18560	18560	18550	118
497	20230901	104300	217257850	18560	18560	18560	18560	14
498	20230901	104200	216998010	18560	18560	18560	18560	10
499	20230901	104100	216812410	18560	18570	18570	18560	4
500	20230901	104000	216738160	18560	18560	18560	18560	4
501	20230901	103900	216663920	18560	18560	18560	18560	24
502	20230901	103800	216218480	18560	18560	18560	18560	0
503	20230901	103700	216218480	18560	18560	18560	18560	14
504	20230901	103600	215958640	18570	18570	18570	18570	154
505	20230901	103500	213098860	18580	18580	18600	18580	310
506	20230901	103400	207338520	18600	18590	18600	18590	11
507	20230901	103300	207133930	18600	18600	18600	18600	0
508	20230901	103200	207133930	18600	18590	18600	18590	86
509	20230901	103100	205535110	18580	18580	18580	18580	0
510	20230901	103000	205535110	18580	18580	18590	18580	30
511	20230901	102900	204977470	18580	18580	18580	18580	0
512	20230901	102800	204977470	18580	18580	18580	18580	0
513	20230901	102700	204977470	18580	18580	18580	18580	2
514	20230901	102600	204940310	18590	18590	18590	18590	0
515	20230901	102500	204940310	18590	18580	18590	18580	240
516	20230901	102400	200480650	18580	18580	18580	18580	9
517	20230901	102300	200313430	18580	18580	18580	18580	0
518	20230901	102200	200313430	18580	18580	18580	18580	48
519	20230901	102100	199421590	18580	18580	18580	18580	2
520	20230901	102000	199384430	18580	18580	18580	18580	46
521	20230901	101900	198529750	18570	18580	18580	18570	16
522	20230901	101800	198232620	18580	18580	18580	18580	0
523	20230901	101700	198232620	18580	18580	18580	18580	12
524	20230901	101600	198009660	18600	18600	18600	18600	0
525	20230901	101500	198009660	18600	18590	18600	18590	111
526	20230901	101400	195946040	18600	18600	18600	18600	0
527	20230901	101300	195946040	18600	18590	18600	18590	12
528	20230901	101200	195722950	18620	18620	18620	18620	3
529	20230901	101100	195667090	18620	18590	18620	18590	113
530	20230901	101000	193566030	18600	18600	18600	18600	2
531	20230901	100900	193528830	18630	18630	18630	18630	1
532	20230901	100800	193510200	18630	18600	18630	18580	61
533	20230901	100700	192375840	18630	18560	18640	18560	1539
534	20230901	100600	163745320	18560	18560	18560	18560	0
535	20230901	100500	163745320	18560	18560	18560	18560	138
536	20230901	100400	161184040	18540	18550	18550	18540	89
537	20230901	100300	159533910	18550	18550	18550	18550	10
538	20230901	100200	159348410	18550	18550	18550	18550	10
539	20230901	100100	159162910	18550	18550	18560	18550	95
540	20230901	100000	157400060	18560	18560	18560	18560	2
541	20230901	095900	157362940	18560	18560	18560	18560	397
542	20230901	095800	149994620	18560	18580	18580	18560	8
543	20230901	095700	149846120	18580	18580	18580	18580	0
544	20230901	095600	149846120	18580	18580	18580	18580	0
545	20230901	095500	149846120	18580	18580	18580	18580	10
546	20230901	095400	149660320	18580	18560	18580	18560	3
547	20230901	095300	149604620	18570	18570	18570	18570	0
548	20230901	095200	149604620	18570	18570	18580	18570	61
549	20230901	095100	148471750	18570	18570	18570	18570	5
550	20230901	095000	148378900	18580	18580	18580	18580	1
551	20230901	094900	148360320	18580	18570	18580	18570	71
552	20230901	094800	147041840	18580	18580	18580	18570	103
553	20230901	094700	145128800	18580	18590	18590	18580	9
554	20230901	094600	144961570	18580	18590	18590	18580	65
555	20230901	094500	143753860	18580	18590	18590	18580	118
556	20230901	094400	141561240	18580	18580	18580	18580	39
557	20230901	094300	140836620	18590	18580	18590	18580	111
558	20230901	094200	138774130	18580	18580	18580	18580	6
559	20230901	094100	138662650	18580	18580	18580	18580	5
560	20230901	094000	138569750	18590	18590	18590	18590	1
561	20230901	093900	138551160	18580	18580	18580	18580	9
562	20230901	093800	138383940	18580	18580	18580	18580	0
563	20230901	093700	138383940	18580	18580	18580	18580	10
564	20230901	093600	138198140	18580	18590	18590	18570	8
565	20230901	093500	138049450	18600	18580	18600	18570	376
566	20230901	093400	131063970	18570	18570	18570	18570	2
567	20230901	093300	131026830	18580	18570	18580	18570	132
568	20230901	093200	128575470	18590	18590	18590	18590	0
569	20230901	093100	128575470	18590	18590	18590	18590	0
570	20230901	093000	128575470	18590	18590	18590	18590	3
571	20230901	092900	128519700	18590	18580	18590	18580	277
572	20230901	092800	123372010	18580	18580	18580	18580	0
573	20230901	092700	123372010	18580	18580	18580	18580	0
574	20230901	092600	123372010	18580	18580	18580	18560	120
575	20230901	092500	121142550	18580	18580	18580	18580	0
576	20230901	092400	121142550	18580	18580	18580	18580	2
577	20230901	092300	121105390	18610	18560	18610	18510	751
578	20230901	092200	107168410	18510	18600	18600	18400	1268
579	20230901	092100	83677480	18600	18600	18600	18600	2
580	20230901	092000	83640280	18600	18600	18600	18600	19
581	20230901	091900	83286880	18600	18630	18630	18600	180
582	20230901	091800	79934210	18630	18630	18660	18630	482
583	20230901	091700	70954130	18640	18650	18650	18640	120
584	20230901	091600	68717250	18680	18640	18680	18640	220
585	20230901	091500	64613680	18650	18640	18650	18630	163
586	20230901	091400	61575070	18650	18630	18650	18630	214
587	20230901	091300	57585960	18630	18610	18630	18600	172
588	20230901	091200	54383490	18600	18620	18620	18600	24
589	20230901	091100	53936920	18620	18620	18620	18620	48
590	20230901	091000	53043160	18610	18620	18630	18610	24
591	20230901	090900	52596200	18630	18570	18630	18570	378
592	20230901	090800	45566300	18580	18580	18580	18580	0
593	20230901	090700	45566300	18580	18510	18590	18510	715
594	20230901	090600	32304920	18500	18500	18500	18500	11
595	20230901	090500	32101420	18520	18520	18520	18520	65
596	20230901	090400	30897620	18530	18460	18530	18460	260
597	20230901	090300	26097320	18540	18540	18540	18540	1
598	20230901	090200	26078780	18440	18440	18440	18440	346
599	20230901	090100	19698540	18440	18550	18560	18440	56
600	20230901	090000	18660100	18430	18420	18430	18420	1013