KissMeData/031430/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	190300	4125375680	18640	18640	18640	18640	4224
3	20230901	190200	4125375680	18640	18640	18640	18640	0
4	20230901	190100	4125375680	18640	18640	18640	18640	0
5	20230901	190000	4125375680	18640	18640	18640	18640	0
6	20230901	185900	4125375680	18640	18640	18640	18640	0
7	20230901	185800	4125375680	18640	18640	18640	18640	0
8	20230901	185700	4125375680	18640	18640	18640	18640	0
9	20230901	185600	4125375680	18640	18640	18640	18640	0
10	20230901	185500	4125375680	18640	18640	18640	18640	0
11	20230901	185400	4125375680	18640	18640	18640	18640	0
12	20230901	185300	4125375680	18640	18640	18640	18640	0
13	20230901	185200	4125375680	18640	18640	18640	18640	0
14	20230901	185100	4125375680	18640	18640	18640	18640	0
15	20230901	185000	4125375680	18640	18640	18640	18640	0
16	20230901	184900	4125375680	18640	18640	18640	18640	0
17	20230901	184800	4125375680	18640	18640	18640	18640	0
18	20230901	184700	4125375680	18640	18640	18640	18640	0
19	20230901	184600	4125375680	18640	18640	18640	18640	0
20	20230901	184500	4125375680	18640	18640	18640	18640	0
21	20230901	184400	4125375680	18640	18640	18640	18640	0
22	20230901	184300	4125375680	18640	18640	18640	18640	0
23	20230901	184200	4125375680	18640	18640	18640	18640	0
24	20230901	184100	4125375680	18640	18640	18640	18640	0
25	20230901	184000	4125375680	18640	18640	18640	18640	0
26	20230901	183900	4125375680	18640	18640	18640	18640	0
27	20230901	183800	4125375680	18640	18640	18640	18640	0
28	20230901	183700	4125375680	18640	18640	18640	18640	0
29	20230901	183600	4125375680	18640	18640	18640	18640	0
30	20230901	183500	4125375680	18640	18640	18640	18640	0
31	20230901	183400	4125375680	18640	18640	18640	18640	0
32	20230901	183300	4125375680	18640	18640	18640	18640	4224
33	20230901	183200	4125375680	18640	18640	18640	18640	0
34	20230901	183100	4125375680	18640	18640	18640	18640	0
35	20230901	183000	4125375680	18640	18640	18640	18640	0
36	20230901	182900	4125375680	18640	18640	18640	18640	0
37	20230901	182800	4125375680	18640	18640	18640	18640	0
38	20230901	182700	4125375680	18640	18640	18640	18640	0
39	20230901	182600	4125375680	18640	18640	18640	18640	0
40	20230901	182500	4125375680	18640	18640	18640	18640	0
41	20230901	182400	4125375680	18640	18640	18640	18640	0
42	20230901	182300	4125375680	18640	18640	18640	18640	0
43	20230901	182200	4125375680	18640	18640	18640	18640	0
44	20230901	182100	4125375680	18640	18640	18640	18640	0
45	20230901	182000	4125375680	18640	18640	18640	18640	0
46	20230901	181900	4125375680	18640	18640	18640	18640	0
47	20230901	181800	4125375680	18640	18640	18640	18640	0
48	20230901	181700	4125375680	18640	18640	18640	18640	0
49	20230901	181600	4125375680	18640	18640	18640	18640	0
50	20230901	181500	4125375680	18640	18640	18640	18640	0
51	20230901	181400	4125375680	18640	18640	18640	18640	0
52	20230901	181300	4125375680	18640	18640	18640	18640	0
53	20230901	181200	4125375680	18640	18640	18640	18640	0
54	20230901	181100	4125375680	18640	18640	18640	18640	0
55	20230901	181000	4125375680	18640	18640	18640	18640	0
56	20230901	180900	4125375680	18640	18640	18640	18640	0
57	20230901	180800	4125375680	18640	18640	18640	18640	0
58	20230901	180700	4125375680	18640	18640	18640	18640	0
59	20230901	180600	4125375680	18640	18640	18640	18640	0
60	20230901	180500	4125375680	18640	18640	18640	18640	0
61	20230901	180400	4125375680	18640	18640	18640	18640	0
62	20230901	180300	4125375680	18640	18640	18640	18640	4224
63	20230901	180200	4125375680	18640	18640	18640	18640	0
64	20230901	180100	4125375680	18640	18640	18640	18640	0
65	20230901	180000	4125375680	18640	18640	18640	18640	0
66	20230901	175900	4125375680	18640	18640	18640	18640	0
67	20230901	175800	4125375680	18640	18640	18640	18640	0
68	20230901	175700	4125375680	18640	18640	18640	18640	0
69	20230901	175600	4125375680	18640	18640	18640	18640	0
70	20230901	175500	4125375680	18640	18640	18640	18640	0
71	20230901	175400	4125375680	18640	18640	18640	18640	0
72	20230901	175300	4125375680	18640	18640	18640	18640	0
73	20230901	175200	4125375680	18640	18640	18640	18640	0
74	20230901	175100	4125375680	18640	18640	18640	18640	0
75	20230901	175000	4125375680	18640	18640	18640	18640	0
76	20230901	174900	4125375680	18640	18640	18640	18640	0
77	20230901	174800	4125375680	18640	18640	18640	18640	0
78	20230901	174700	4125375680	18640	18640	18640	18640	0
79	20230901	174600	4125375680	18640	18640	18640	18640	0
80	20230901	174500	4125375680	18640	18640	18640	18640	0
81	20230901	174400	4125375680	18640	18640	18640	18640	0
82	20230901	174300	4125375680	18640	18640	18640	18640	0
83	20230901	174200	4125375680	18640	18640	18640	18640	0
84	20230901	174100	4125375680	18640	18640	18640	18640	0
85	20230901	174000	4125375680	18640	18640	18640	18640	0
86	20230901	173900	4125375680	18640	18640	18640	18640	0
87	20230901	173800	4125375680	18640	18640	18640	18640	0
88	20230901	173700	4125375680	18640	18640	18640	18640	0
89	20230901	173600	4125375680	18640	18640	18640	18640	0
90	20230901	173500	4125375680	18640	18640	18640	18640	0
91	20230901	173400	4125375680	18640	18640	18640	18640	0
92	20230901	173300	4125375680	18640	18640	18640	18640	4224
93	20230901	173200	4125375680	18640	18640	18640	18640	0
94	20230901	173100	4125375680	18640	18640	18640	18640	0
95	20230901	173000	4125375680	18640	18640	18640	18640	0
96	20230901	172900	4125375680	18640	18640	18640	18640	0
97	20230901	172800	4125375680	18640	18640	18640	18640	0
98	20230901	172700	4125375680	18640	18640	18640	18640	0
99	20230901	172600	4125375680	18640	18640	18640	18640	0
100	20230901	172500	4125375680	18640	18640	18640	18640	0
101	20230901	172400	4125375680	18640	18640	18640	18640	0
102	20230901	172300	4125375680	18640	18640	18640	18640	0
103	20230901	172200	4125375680	18640	18640	18640	18640	0
104	20230901	172100	4125375680	18640	18640	18640	18640	0
105	20230901	172000	4125375680	18640	18640	18640	18640	0
106	20230901	171900	4125375680	18640	18640	18640	18640	0
107	20230901	171800	4125375680	18640	18640	18640	18640	0
108	20230901	171700	4125375680	18640	18640	18640	18640	0
109	20230901	171600	4125375680	18640	18640	18640	18640	0
110	20230901	171500	4125375680	18640	18640	18640	18640	0
111	20230901	171400	4125375680	18640	18640	18640	18640	0
112	20230901	171300	4125375680	18640	18640	18640	18640	0
113	20230901	171200	4125375680	18640	18640	18640	18640	0
114	20230901	171100	4125375680	18640	18640	18640	18640	0
115	20230901	171000	4125375680	18640	18640	18640	18640	0
116	20230901	170900	4125375680	18640	18640	18640	18640	0
117	20230901	170800	4125375680	18640	18640	18640	18640	0
118	20230901	170700	4125375680	18640	18640	18640	18640	0
119	20230901	170600	4125375680	18640	18640	18640	18640	0
120	20230901	170500	4125375680	18640	18640	18640	18640	0
121	20230901	170400	4125375680	18640	18640	18640	18640	0
122	20230901	170300	4125375680	18640	18640	18640	18640	4224
123	20230901	170200	4125375680	18640	18640	18640	18640	0
124	20230901	170100	4125375680	18640	18640	18640	18640	0
125	20230901	170000	4125375680	18640	18640	18640	18640	0
126	20230901	165900	4125375680	18640	18640	18640	18640	0
127	20230901	165800	4125375680	18640	18640	18640	18640	0
128	20230901	165700	4125375680	18640	18640	18640	18640	0
129	20230901	165600	4125375680	18640	18640	18640	18640	0
130	20230901	165500	4125375680	18640	18640	18640	18640	0
131	20230901	165400	4125375680	18640	18640	18640	18640	0
132	20230901	165300	4125375680	18640	18640	18640	18640	0
133	20230901	165200	4125375680	18640	18640	18640	18640	0
134	20230901	165100	4125375680	18640	18640	18640	18640	0
135	20230901	165000	4125375680	18640	18640	18640	18640	0
136	20230901	164900	4125375680	18640	18640	18640	18640	0
137	20230901	164800	4125375680	18640	18640	18640	18640	0
138	20230901	164700	4125375680	18640	18640	18640	18640	0
139	20230901	164600	4125375680	18640	18640	18640	18640	0
140	20230901	164500	4125375680	18640	18640	18640	18640	0
141	20230901	164400	4125375680	18640	18640	18640	18640	0
142	20230901	164300	4125375680	18640	18640	18640	18640	0
143	20230901	164200	4125375680	18640	18640	18640	18640	0
144	20230901	164100	4125375680	18640	18640	18640	18640	0
145	20230901	164000	4125375680	18640	18640	18640	18640	0
146	20230901	163900	4125375680	18640	18640	18640	18640	0
147	20230901	163800	4125375680	18640	18640	18640	18640	0
148	20230901	163700	4125375680	18640	18640	18640	18640	0
149	20230901	163600	4125375680	18640	18640	18640	18640	0
150	20230901	163500	4125375680	18640	18640	18640	18640	0
151	20230901	163400	4125375680	18640	18640	18640	18640	0
152	20230901	163300	4125375680	18640	18640	18640	18640	4224
153	20230901	163200	4125375680	18640	18640	18640	18640	0
154	20230901	163100	4125375680	18640	18640	18640	18640	0
155	20230901	163000	4125375680	18640	18640	18640	18640	0
156	20230901	162900	4125375680	18640	18640	18640	18640	0
157	20230901	162800	4125375680	18640	18640	18640	18640	0
158	20230901	162700	4125375680	18640	18640	18640	18640	0
159	20230901	162600	4125375680	18640	18640	18640	18640	0
160	20230901	162500	4125375680	18640	18640	18640	18640	0
161	20230901	162400	4125375680	18640	18640	18640	18640	0
162	20230901	162300	4125375680	18640	18640	18640	18640	0
163	20230901	162200	4125375680	18640	18640	18640	18640	0
164	20230901	162100	4125375680	18640	18640	18640	18640	0
165	20230901	162000	4125375680	18640	18640	18640	18640	0
166	20230901	161900	4125375680	18640	18640	18640	18640	0
167	20230901	161800	4125375680	18640	18640	18640	18640	0
168	20230901	161700	4125375680	18640	18640	18640	18640	0
169	20230901	161600	4125375680	18640	18640	18640	18640	0
170	20230901	161500	4125375680	18640	18640	18640	18640	0
171	20230901	161400	4125375680	18640	18640	18640	18640	0
172	20230901	161300	4125375680	18640	18640	18640	18640	0
173	20230901	161200	4125375680	18640	18640	18640	18640	0
174	20230901	161100	4125375680	18640	18640	18640	18640	0
175	20230901	161000	4125375680	18640	18640	18640	18640	0
176	20230901	160900	4125375680	18640	18640	18640	18640	0
177	20230901	160800	4125375680	18640	18640	18640	18640	0
178	20230901	160700	4125375680	18640	18640	18640	18640	0
179	20230901	160600	4125375680	18640	18640	18640	18640	0
180	20230901	160500	4125375680	18640	18640	18640	18640	0
181	20230901	160400	4125375680	18640	18640	18640	18640	0
182	20230901	160300	4125375680	18640	18640	18640	18640	4224
183	20230901	160200	4125375680	18640	18640	18640	18640	0
184	20230901	160100	4125375680	18640	18640	18640	18640	0
185	20230901	160000	4125375680	18640	18640	18640	18640	0
186	20230901	155900	4125375680	18640	18640	18640	18640	0
187	20230901	155800	4125375680	18640	18640	18640	18640	0
188	20230901	155700	4125375680	18640	18640	18640	18640	0
189	20230901	155600	4125375680	18640	18640	18640	18640	0
190	20230901	155500	4125375680	18640	18640	18640	18640	0
191	20230901	155400	4125375680	18640	18640	18640	18640	0
192	20230901	155300	4125375680	18640	18640	18640	18640	0
193	20230901	155200	4125375680	18640	18640	18640	18640	0
194	20230901	155100	4125375680	18640	18640	18640	18640	0
195	20230901	155000	4125375680	18640	18640	18640	18640	0
196	20230901	154900	4125375680	18640	18640	18640	18640	0
197	20230901	154800	4125375680	18640	18640	18640	18640	0
198	20230901	154700	4125375680	18640	18640	18640	18640	0
199	20230901	154600	4125375680	18640	18640	18640	18640	0
200	20230901	154500	4125375680	18640	18640	18640	18640	0
201	20230901	154400	4125375680	18640	18640	18640	18640	0
202	20230901	154300	4125375680	18640	18640	18640	18640	0
203	20230901	154200	4125375680	18640	18640	18640	18640	0
204	20230901	154100	4125375680	18640	18640	18640	18640	0
205	20230901	154000	4125375680	18640	18640	18640	18640	0
206	20230901	153900	4125375680	18640	18640	18640	18640	0
207	20230901	153800	4125375680	18640	18640	18640	18640	0
208	20230901	153700	4125375680	18640	18640	18640	18640	0
209	20230901	153600	4125375680	18640	18640	18640	18640	0
210	20230901	153500	4125375680	18640	18640	18640	18640	0
211	20230901	153400	4125375680	18640	18640	18640	18640	0
212	20230901	153300	4125375680	18640	18640	18640	18640	4224
213	20230901	153200	4125375680	18640	18640	18640	18640	0
214	20230901	153100	4125375680	18640	18640	18640	18640	0
215	20230901	153000	4125375680	18640	18640	18640	18640	4224
216	20230901	152900	4046640320	18630	18630	18630	18630	0
217	20230901	152800	4046640320	18630	18630	18630	18630	0
218	20230901	152700	4046640320	18630	18630	18630	18630	0
219	20230901	152600	4046640320	18630	18630	18630	18630	0
220	20230901	152500	4046640320	18630	18630	18630	18630	0
221	20230901	152400	4046640320	18630	18630	18630	18630	0
222	20230901	152300	4046640320	18630	18630	18630	18630	0
223	20230901	152200	4046640320	18630	18630	18630	18630	0
224	20230901	152100	4046640320	18630	18630	18630	18630	0
225	20230901	152000	4046640320	18630	18630	18630	18630	0
226	20230901	151900	4046640320	18630	18660	18690	18630	2531
227	20230901	151800	3999433080	18660	18660	18700	18660	105
228	20230901	151700	3997473060	18700	18660	18700	18650	915
229	20230901	151600	3980400130	18660	18640	18660	18640	1283
230	20230901	151500	3956470940	18650	18670	18670	18650	887
231	20230901	151400	3939926000	18670	18670	18680	18660	450
232	20230901	151300	3931522980	18680	18690	18690	18660	583
233	20230901	151200	3920634030	18690	18720	18720	18690	236
234	20230901	151100	3916217960	18720	18690	18730	18690	736
235	20230901	151000	3902445070	18700	18690	18700	18690	661
236	20230901	150900	3890090440	18690	18650	18690	18650	1992
237	20230901	150800	3852912000	18650	18660	18660	18650	767
238	20230901	150700	3838606690	18660	18660	18660	18660	21
239	20230901	150600	3838214830	18650	18650	18650	18640	1009
240	20230901	150500	3819399280	18640	18650	18650	18640	184
241	20230901	150400	3815968090	18650	18660	18660	18640	992
242	20230901	150300	3797469380	18670	18690	18690	18660	446
243	20230901	150200	3789140460	18690	18670	18700	18660	941
244	20230901	150100	3771563580	18670	18680	18680	18670	291
245	20230901	150000	3766129770	18680	18680	18680	18670	200
246	20230901	145900	3762393780	18670	18690	18690	18670	541
247	20230901	145800	3752287610	18700	18700	18700	18690	916
248	20230901	145700	3735163070	18700	18720	18730	18690	299
249	20230901	145600	3729571310	18720	18730	18740	18720	310
250	20230901	145500	3723763130	18740	18750	18760	18740	557
251	20230901	145400	3713319130	18790	18750	18790	18720	151
252	20230901	145300	3710486950	18780	18800	18800	18780	193
253	20230901	145200	3706861600	18830	18760	18840	18760	495
254	20230901	145100	3697569230	18840	18710	18840	18710	474
255	20230901	145000	3688670960	18700	18720	18720	18700	265
256	20230901	144900	3683712960	18720	18720	18720	18700	145
257	20230901	144800	3680999600	18690	18680	18690	18670	760
258	20230901	144700	3666798110	18690	18720	18720	18680	938
259	20230901	144600	3649265300	18730	18760	18760	18720	96
260	20230901	144500	3647466100	18760	18780	18800	18760	577
261	20230901	144400	3636625300	18790	18720	18790	18720	257
262	20230901	144300	3631809920	18730	18730	18730	18730	170
263	20230901	144200	3628625820	18720	18710	18730	18710	248
264	20230901	144100	3623984760	18710	18700	18710	18700	333
265	20230901	144000	3617757230	18700	18700	18710	18690	526
266	20230901	143900	3607920700	18710	18710	18710	18700	1317
267	20230901	143800	3583289630	18710	18730	18730	18710	631
268	20230901	143700	3571480660	18730	18720	18740	18720	471
269	20230901	143600	3562658470	18720	18800	18800	18720	1500
270	20230901	143500	3534516720	18800	18790	18800	18790	198
271	20230901	143400	3530795870	18790	18790	18790	18780	144
272	20230901	143300	3528090610	18780	18820	18820	18780	935
273	20230901	143200	3510524600	18820	18810	18820	18810	128
274	20230901	143100	3508116320	18820	18800	18820	18800	559
275	20230901	143000	3497599900	18800	18780	18800	18780	356
276	20230901	142900	3490908780	18790	18780	18790	18780	142
277	20230901	142800	3488241300	18780	18800	18810	18780	471
278	20230901	142700	3479386730	18800	18760	18800	18760	882
279	20230901	142600	3462835580	18760	18760	18760	18750	152
280	20230901	142500	3459985330	18750	18760	18760	18750	594
281	20230901	142400	3448845990	18760	18760	18760	18760	170
282	20230901	142300	3445656790	18750	18750	18750	18750	120
283	20230901	142200	3443406790	18740	18720	18740	18700	1915
284	20230901	142100	3407539270	18720	18720	18730	18720	148
285	20230901	142000	3404768480	18740	18690	18740	18690	672
286	20230901	141900	3392204650	18690	18750	18750	18690	3191
287	20230901	141800	3332502620	18740	18740	18750	18740	162
288	20230901	141700	3329466670	18740	18760	18760	18740	281
289	20230901	141600	3324197960	18760	18760	18760	18750	210
290	20230901	141500	3320258460	18760	18760	18760	18750	654
291	20230901	141400	3307990560	18770	18770	18770	18760	1160
292	20230901	141300	3286218330	18780	18770	18780	18770	358
293	20230901	141200	3279497220	18770	18810	18830	18770	558
294	20230901	141100	3269002850	18820	18810	18820	18780	143
295	20230901	141000	3266314170	18820	18810	18820	18780	435
296	20230901	140900	3258133560	18810	18820	18820	18800	284
297	20230901	140800	3252791360	18820	18820	18820	18810	473
298	20230901	140700	3243891570	18820	18820	18820	18810	271
299	20230901	140600	3238791500	18810	18880	18880	18810	331
300	20230901	140500	3232555100	18900	18840	18900	18820	712
301	20230901	140400	3219124260	18840	18830	18840	18820	597
302	20230901	140300	3207885380	18830	18820	18830	18820	125
303	20230901	140200	3205532250	18820	18780	18820	18770	883
304	20230901	140100	3188942080	18780	18740	18790	18740	775
305	20230901	140000	3174388270	18730	18730	18780	18700	1030
306	20230901	135900	3155108130	18700	18780	18780	18700	3606
307	20230901	135800	3087595900	18780	18800	18800	18780	792
308	20230901	135700	3072712050	18800	18820	18820	18790	2115
309	20230901	135600	3032946900	18830	18850	18850	18820	558
310	20230901	135500	3022431310	18860	18860	18860	18860	70
311	20230901	135400	3021111110	18850	18840	18860	18840	480
312	20230901	135300	3012064070	18840	18850	18860	18830	341
313	20230901	135200	3005638480	18860	18860	18860	18850	242
314	20230901	135100	3001074610	18870	18870	18870	18860	53
315	20230901	135000	3000074530	18870	18880	18890	18870	3037
316	20230901	134900	2942750600	18890	18900	18900	18890	212
317	20230901	134800	2938745570	18900	18890	18900	18890	335
318	20230901	134700	2932417270	18890	18890	18890	18880	186
319	20230901	134600	2928903760	18880	18880	18880	18880	370
320	20230901	134500	2921918160	18880	18870	18880	18860	388
321	20230901	134400	2914595590	18870	18870	18880	18870	203
322	20230901	134300	2910764570	18880	18880	18880	18870	585
323	20230901	134200	2899719790	18890	18880	18890	18880	309
324	20230901	134100	2893883960	18880	18870	18880	18870	71
325	20230901	134000	2892543510	18880	18880	18880	18880	730
326	20230901	133900	2878761110	18880	18880	18880	18870	529
327	20230901	133800	2868773610	18870	18880	18880	18870	443
328	20230901	133700	2860411020	18880	18880	18880	18880	170
329	20230901	133600	2857201420	18880	18870	18880	18870	521
330	20230901	133500	2847369630	18870	18860	18870	18860	156
331	20230901	133400	2844425940	18870	18870	18870	18860	83
332	20230901	133300	2842859760	18870	18870	18870	18860	305
333	20230901	133200	2837104440	18860	18860	18860	18850	84
334	20230901	133100	2835520220	18850	18870	18870	18850	333
335	20230901	133000	2829239900	18860	18870	18880	18860	659
336	20230901	132900	2816805420	18870	18870	18870	18870	322
337	20230901	132800	2810729280	18860	18860	18860	18860	289
338	20230901	132700	2805278740	18880	18870	18880	18860	246
339	20230901	132600	2800636870	18870	18870	18870	18870	429
340	20230901	132500	2792541640	18870	18860	18870	18860	487
341	20230901	132400	2783354120	18860	18860	18860	18850	382
342	20230901	132300	2776151790	18870	18870	18870	18870	166
343	20230901	132200	2773019370	18870	18880	18880	18870	73
344	20230901	132100	2771641160	18880	18870	18880	18870	704
345	20230901	132000	2758350480	18870	18880	18890	18870	250
346	20230901	131900	2753631660	18880	18880	18890	18880	602
347	20230901	131800	2742261940	18880	18870	18880	18870	368
348	20230901	131700	2735315910	18860	18840	18860	18840	322
349	20230901	131600	2729246130	18830	18830	18840	18830	271
350	20230901	131500	2724142790	18830	18820	18830	18810	380
351	20230901	131400	2716990310	18820	18810	18820	18800	502
352	20230901	131300	2707547290	18810	18810	18820	18810	370
353	20230901	131200	2700587240	18810	18810	18810	18800	501
354	20230901	131100	2691163460	18810	18810	18810	18810	153
355	20230901	131000	2688285530	18810	18810	18820	18810	768
356	20230901	130900	2673836840	18820	18820	18820	18810	621
357	20230901	130800	2662154550	18810	18820	18820	18810	201
358	20230901	130700	2658372730	18830	18840	18850	18830	1158
359	20230901	130600	2636555760	18860	18860	18860	18850	554
360	20230901	130500	2626109880	18860	18870	18870	18860	269
361	20230901	130400	2621034050	18880	18880	18880	18870	955
362	20230901	130300	2603004230	18880	18880	18890	18880	1226
363	20230901	130200	2579857330	18890	18890	18890	18880	639
364	20230901	130100	2567789440	18890	18900	18900	18890	265
365	20230901	130000	2562781880	18900	18900	18900	18900	476
366	20230901	125900	2553785480	18890	18900	18900	18890	500
367	20230901	125800	2544335750	18900	18890	18900	18890	154
368	20230901	125700	2541425320	18900	18910	18910	18900	172
369	20230901	125600	2538173790	18910	18900	18910	18890	696
370	20230901	125500	2525018230	18900	18900	18900	18900	46
371	20230901	125400	2524148830	18900	18900	18900	18900	50
372	20230901	125300	2523203830	18900	18900	18900	18900	176
373	20230901	125200	2519877430	18890	18890	18900	18890	773
374	20230901	125100	2505268310	18890	18900	18900	18890	292
375	20230901	125000	2499751360	18900	18900	18900	18890	397
376	20230901	124900	2492250330	18900	18890	18900	18890	894
377	20230901	124800	2475353780	18900	18900	18900	18900	145
378	20230901	124700	2472613280	18890	18890	18890	18890	76
379	20230901	124600	2471177640	18890	18890	18890	18890	42
380	20230901	124500	2470384260	18890	18880	18890	18880	288
381	20230901	124400	2464946530	18880	18870	18880	18870	282
382	20230901	124300	2459622440	18880	18890	18890	18880	467
383	20230901	124200	2450805320	18890	18900	18910	18890	503
384	20230901	124100	2441298560	18900	18890	18900	18890	406
385	20230901	124000	2433627790	18900	18920	18920	18900	178
386	20230901	123900	2430262760	18910	18910	18910	18910	4
387	20230901	123800	2430187120	18920	18890	18920	18890	392
388	20230901	123700	2422777700	18880	18890	18890	18850	2057
389	20230901	123600	2383948240	18900	18930	18930	18900	905
390	20230901	123500	2366836920	18940	18950	18950	18930	345
391	20230901	123400	2360301960	18950	18940	18950	18940	453
392	20230901	123300	2351718260	18950	18940	18950	18940	173
393	20230901	123200	2348441300	18930	18960	18960	18930	907
394	20230901	123100	2331253000	18960	18940	18960	18940	419
395	20230901	123000	2323312810	18940	18960	18960	18940	256
396	20230901	122900	2318461640	18960	18970	18970	18960	126
397	20230901	122800	2316072310	18970	18970	18970	18970	59
398	20230901	122700	2314953080	18960	18950	18960	18940	588
399	20230901	122600	2303809420	18940	18950	18950	18940	37
400	20230901	122500	2303108300	18950	18940	18950	18940	191
401	20230901	122400	2299490690	18930	18910	18940	18910	1208
402	20230901	122300	2276634210	18910	18920	18920	18910	155
403	20230901	122200	2273702720	18920	18920	18920	18910	77
404	20230901	122100	2272246490	18920	18910	18920	18910	255
405	20230901	122000	2267422500	18910	18910	18910	18900	245
406	20230901	121900	2262789560	18910	18910	18910	18910	32
407	20230901	121800	2262184440	18900	18910	18920	18900	266
408	20230901	121700	2257153320	18910	18910	18910	18910	61
409	20230901	121600	2255999810	18920	18920	18920	18920	525
410	20230901	121500	2246066810	18920	18920	18920	18920	220
411	20230901	121400	2241904410	18910	18910	18910	18910	215
412	20230901	121300	2237838760	18910	18910	18910	18900	600
413	20230901	121200	2226492830	18910	18910	18910	18900	264
414	20230901	121100	2221500690	18910	18910	18910	18900	63
415	20230901	121000	2220309660	18910	18910	18910	18900	286
416	20230901	120900	2214902490	18910	18910	18910	18910	422
417	20230901	120800	2206922470	18910	18910	18910	18910	47
418	20230901	120700	2206033700	18910	18910	18910	18910	141
419	20230901	120600	2203367390	18910	18910	18910	18910	501
420	20230901	120500	2193893480	18910	18900	18910	18900	88
421	20230901	120400	2192230080	18900	18900	18910	18900	287
422	20230901	120300	2186804170	18900	18900	18900	18900	172
423	20230901	120200	2183553370	18900	18890	18900	18880	597
424	20230901	120100	2172277660	18890	18890	18890	18890	185
425	20230901	120000	2168783010	18880	18900	18900	18880	182
426	20230901	115900	2165345930	18900	18890	18900	18890	57
427	20230901	115800	2164269040	18900	18900	18900	18900	556
428	20230901	115700	2153760640	18880	18880	18900	18880	102
429	20230901	115600	2151834570	18890	18890	18890	18890	395
430	20230901	115500	2144373020	18890	18880	18890	18880	665
431	20230901	115400	2131812520	18890	18890	18890	18890	46
432	20230901	115300	2130943580	18890	18890	18900	18890	560
433	20230901	115200	2120364680	18890	18900	18910	18890	762
434	20230901	115100	2105965380	18900	18900	18900	18900	281
435	20230901	115000	2100654480	18900	18900	18900	18890	68
436	20230901	114900	2099369780	18900	18900	18900	18890	326
437	20230901	114800	2093208770	18900	18900	18900	18900	8
438	20230901	114700	2093057570	18890	18890	18890	18880	313
439	20230901	114600	2087145010	18880	18900	18900	18880	144
440	20230901	114500	2084424720	18900	18910	18910	18900	184
441	20230901	114400	2080947020	18910	18890	18910	18890	468
442	20230901	114300	2072101490	18890	18900	18900	18890	222
443	20230901	114200	2067906800	18900	18890	18900	18890	57
444	20230901	114100	2066829810	18900	18890	18900	18890	145
445	20230901	114000	2064089570	18890	18890	18890	18890	603
446	20230901	113900	2052698900	18890	18880	18890	18880	91
447	20230901	113800	2050980470	18890	18890	18900	18890	239
448	20230901	113700	2046463960	18900	18900	18900	18900	426
449	20230901	113600	2038412560	18890	18900	18900	18880	114
450	20230901	113500	2036259720	18890	18890	18890	18880	175
451	20230901	113400	2032953980	18890	18890	18900	18890	164
452	20230901	113300	2029855020	18890	18900	18900	18890	485
453	20230901	113200	2020689330	18890	18890	18900	18890	415
454	20230901	113100	2012849820	18890	18890	18890	18890	524
455	20230901	113000	2002951460	18890	18900	18900	18890	32
456	20230901	112900	2002346920	18890	18890	18890	18870	1331
457	20230901	112800	1977220250	18890	18890	18890	18890	67
458	20230901	112700	1975954620	18890	18890	18890	18890	232
459	20230901	112600	1971572140	18900	18910	18910	18890	549
460	20230901	112500	1961195870	18900	18910	18910	18900	282
461	20230901	112400	1955864420	18920	18920	18920	18910	569
462	20230901	112300	1945100680	18920	18920	18920	18920	185
463	20230901	112200	1941600480	18910	18910	18910	18910	277
464	20230901	112100	1936362410	18910	18910	18910	18910	386
465	20230901	112000	1929063150	18910	18910	18910	18900	46
466	20230901	111900	1928193500	18910	18890	18920	18890	1487
467	20230901	111800	1900087500	18890	18880	18890	18880	315
468	20230901	111700	1894137690	18870	18880	18880	18870	172
469	20230901	111600	1890890340	18880	18880	18890	18880	466
470	20230901	111500	1882092190	18880	18850	18880	18850	823
471	20230901	111400	1866567170	18850	18860	18860	18850	129
472	20230901	111300	1864134690	18860	18850	18860	18850	110
473	20230901	111200	1862060900	18850	18850	18850	18840	963
474	20230901	111100	1843913660	18840	18870	18870	18840	577
475	20230901	111000	1833031360	18880	18870	18880	18870	288
476	20230901	110900	1827594830	18880	18880	18880	18880	165
477	20230901	110800	1824479630	18880	18880	18880	18870	495
478	20230901	110700	1815134870	18880	18880	18880	18870	147
479	20230901	110600	1812359790	18880	18870	18880	18870	309
480	20230901	110500	1806527460	18870	18880	18880	18870	131
481	20230901	110400	1804055380	18880	18880	18880	18860	510
482	20230901	110300	1794430890	18880	18880	18890	18880	773
483	20230901	110200	1779836570	18890	18880	18890	18880	40
484	20230901	110100	1779081020	18880	18870	18880	18870	208
485	20230901	110000	1775153990	18880	18880	18890	18870	142
486	20230901	105900	1772473350	18890	18890	18890	18880	282
487	20230901	105800	1767148510	18880	18890	18890	18880	177
488	20230901	105700	1763805430	18890	18880	18890	18880	1154
489	20230901	105600	1742013260	18870	18870	18870	18870	119
490	20230901	105500	1739767730	18870	18870	18870	18860	526
491	20230901	105400	1729842370	18870	18870	18870	18860	311
492	20230901	105300	1723975820	18870	18870	18870	18860	1121
493	20230901	105200	1702822810	18870	18870	18870	18870	178
494	20230901	105100	1699463950	18870	18870	18870	18870	53
495	20230901	105000	1698463840	18880	18880	18890	18880	527
496	20230901	104900	1688513750	18880	18880	18880	18870	402
497	20230901	104800	1680927020	18880	18880	18880	18880	41
498	20230901	104700	1680152940	18880	18900	18900	18860	521
499	20230901	104600	1670322440	18900	18910	18910	18900	794
500	20230901	104500	1655310630	18910	18910	18910	18900	169
501	20230901	104400	1652116040	18910	18900	18910	18900	101
502	20230901	104300	1650206160	18910	18850	18910	18850	990
503	20230901	104200	1631524280	18850	18870	18870	18840	349
504	20230901	104100	1624945070	18870	18850	18870	18850	409
505	20230901	104000	1617234800	18850	18850	18850	18840	343
506	20230901	103900	1610769730	18840	18840	18870	18800	449
507	20230901	103800	1602308770	18860	18830	18870	18830	202
508	20230901	103700	1598501250	18870	18900	18900	18870	222
509	20230901	103600	1594309270	18920	18920	18920	18890	169
510	20230901	103500	1591114590	18920	18820	18920	18820	918
511	20230901	103400	1573779990	18820	18800	18820	18800	2400
512	20230901	103300	1528654650	18800	18790	18800	18790	304
513	20230901	103200	1522939460	18800	18780	18810	18780	649
514	20230901	103100	1510743020	18790	18780	18790	18780	66
515	20230901	103000	1509503310	18780	18790	18790	18780	268
516	20230901	102900	1504468630	18780	18780	18790	18780	147
517	20230901	102800	1501707060	18790	18790	18790	18790	205
518	20230901	102700	1497855110	18790	18760	18790	18720	1755
519	20230901	102600	1464989460	18740	18740	18800	18740	282
520	20230901	102500	1459703100	18730	18760	18800	18730	1930
521	20230901	102400	1423510390	18740	18760	18780	18740	2133
522	20230901	102300	1383489110	18760	18780	18780	18760	1617
523	20230901	102200	1353137900	18780	18800	18800	18780	803
524	20230901	102100	1338053080	18810	18800	18810	18800	254
525	20230901	102000	1333277650	18800	18800	18800	18800	315
526	20230901	101900	1327355650	18800	18820	18820	18800	161
527	20230901	101800	1324327240	18810	18840	18840	18810	369
528	20230901	101700	1317382640	18840	18840	18850	18830	129
529	20230901	101600	1314952350	18850	18820	18850	18820	858
530	20230901	101500	1298801790	18810	18830	18830	18810	397
531	20230901	101400	1291330550	18840	18850	18850	18840	446
532	20230901	101300	1282925600	18850	18840	18850	18840	359
533	20230901	101200	1276161040	18830	18840	18840	18830	404
534	20230901	101100	1268552490	18840	18850	18850	18840	219
535	20230901	101000	1264425860	18850	18840	18850	18840	53
536	20230901	100900	1263427120	18850	18850	18850	18840	131
537	20230901	100800	1260958340	18850	18840	18850	18840	363
538	20230901	100700	1254117440	18850	18840	18850	18840	125
539	20230901	100600	1251761540	18840	18850	18850	18840	171
540	20230901	100500	1248538250	18850	18850	18860	18850	43
541	20230901	100400	1247727480	18850	18840	18860	18840	253
542	20230901	100300	1242958370	18850	18870	18870	18850	111
543	20230901	100200	1240864480	18870	18880	18880	18870	37
544	20230901	100100	1240166060	18870	18900	18900	18870	364
545	20230901	100000	1233293420	18920	18930	18930	18920	42
546	20230901	095900	1232498570	18930	18930	18940	18930	280
547	20230901	095800	1227198080	18940	18890	18940	18890	211
548	20230901	095700	1223211340	18880	18860	18880	18850	119
549	20230901	095600	1220967000	18810	18810	18860	18810	206
550	20230901	095500	1217090300	18800	18810	18810	18800	47
551	20230901	095400	1216206240	18810	18810	18810	18810	91
552	20230901	095300	1214494530	18790	18780	18800	18780	253
553	20230901	095200	1209742390	18780	18780	18800	18780	691
554	20230901	095100	1196763810	18780	18770	18780	18770	636
555	20230901	095000	1184820740	18770	18770	18770	18760	1410
556	20230901	094900	1158361950	18760	18800	18800	18760	961
557	20230901	094800	1140304050	18810	18820	18820	18810	156
558	20230901	094700	1137368840	18820	18850	18850	18810	666
559	20230901	094600	1124828530	18850	18860	18860	18850	563
560	20230901	094500	1114215350	18850	18850	18860	18850	101
561	20230901	094400	1112310990	18850	18850	18860	18850	94
562	20230901	094300	1110538200	18860	18880	18880	18860	668
563	20230901	094200	1097930690	18880	18910	18950	18880	2201
564	20230901	094100	1056357830	18960	18910	18960	18910	1508
565	20230901	094000	1027790400	18930	18970	18980	18930	378
566	20230901	093900	1020619030	18970	18900	18970	18890	570
567	20230901	093800	1009820220	18900	18890	18900	18880	628
568	20230901	093700	997959190	18890	18880	18890	18840	470
569	20230901	093600	989086250	18880	18860	18880	18840	270
570	20230901	093500	983993420	18870	18870	18870	18860	240
571	20230901	093400	979464930	18870	18880	18880	18820	51
572	20230901	093300	978502600	18860	18830	18880	18810	219
573	20230901	093200	974374320	18860	18830	18880	18820	426
574	20230901	093100	966345500	18830	18750	18830	18750	214
575	20230901	093000	962318870	18750	18680	18770	18680	931
576	20230901	092900	944893770	18620	18700	18700	18610	1019
577	20230901	092800	925874810	18690	18700	18720	18690	1011
578	20230901	092700	906966490	18710	18780	18780	18700	1793
579	20230901	092600	873378950	18780	18790	18790	18780	359
580	20230901	092500	866636580	18790	18810	18820	18780	1713
581	20230901	092400	834429070	18810	18830	18830	18810	726
582	20230901	092300	820769060	18830	18840	18840	18830	569
583	20230901	092200	810053970	18830	18830	18830	18830	547
584	20230901	092100	799753960	18840	18840	18880	18840	350
585	20230901	092000	793159050	18830	18880	18880	18820	1942
586	20230901	091900	756529190	18890	18950	18950	18890	4829
587	20230901	091800	665207050	18950	19000	19000	18950	971
588	20230901	091700	646791520	18990	19000	19010	18990	692
589	20230901	091600	633648900	18990	19050	19050	18940	1211
590	20230901	091500	610630300	19040	19080	19090	19040	2762
591	20230901	091400	557955080	19080	19070	19090	19070	1681
592	20230901	091300	525874390	19090	19050	19100	19040	2941
593	20230901	091200	469786460	19030	19050	19060	19030	1735
594	20230901	091100	436722540	19060	18920	19060	18910	4729
595	20230901	091000	346769270	18980	18990	18990	18920	193
596	20230901	090900	343112250	18990	18960	18990	18920	404
597	20230901	090800	335451650	18900	18950	18950	18900	2609
598	20230901	090700	286111970	18910	18980	18980	18910	822
599	20230901	090600	270533930	18980	19040	19040	18980	1967
600	20230901	090500	233162920	19040	19010	19040	18960	686
601	20230901	090400	220111070	19010	19000	19050	18900	1321
602	20230901	090300	194992620	19050	19000	19070	19000	3275
603	20230901	090200	132597990	19000	18900	19000	18880	3573
604	20230901	090100	65024140	18900	18880	18900	18720	1338
605	20230901	090000	39826970	18880	18720	18880	18720	2081