KissMeData/036420/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	190900	506543420	15730	15730	15730	15730	1486
3	20230904	190800	506543420	15730	15730	15730	15730	0
4	20230904	190700	506543420	15730	15730	15730	15730	0
5	20230904	190600	506543420	15730	15730	15730	15730	0
6	20230904	190500	506543420	15730	15730	15730	15730	0
7	20230904	190400	506543420	15730	15730	15730	15730	0
8	20230904	190300	506543420	15730	15730	15730	15730	0
9	20230904	190200	506543420	15730	15730	15730	15730	0
10	20230904	190100	506543420	15730	15730	15730	15730	0
11	20230904	190000	506543420	15730	15730	15730	15730	0
12	20230904	185900	506543420	15730	15730	15730	15730	0
13	20230904	185800	506543420	15730	15730	15730	15730	0
14	20230904	185700	506543420	15730	15730	15730	15730	0
15	20230904	185600	506543420	15730	15730	15730	15730	0
16	20230904	185500	506543420	15730	15730	15730	15730	0
17	20230904	185400	506543420	15730	15730	15730	15730	0
18	20230904	185300	506543420	15730	15730	15730	15730	0
19	20230904	185200	506543420	15730	15730	15730	15730	0
20	20230904	185100	506543420	15730	15730	15730	15730	0
21	20230904	185000	506543420	15730	15730	15730	15730	0
22	20230904	184900	506543420	15730	15730	15730	15730	0
23	20230904	184800	506543420	15730	15730	15730	15730	0
24	20230904	184700	506543420	15730	15730	15730	15730	0
25	20230904	184600	506543420	15730	15730	15730	15730	0
26	20230904	184500	506543420	15730	15730	15730	15730	0
27	20230904	184400	506543420	15730	15730	15730	15730	0
28	20230904	184300	506543420	15730	15730	15730	15730	0
29	20230904	184200	506543420	15730	15730	15730	15730	0
30	20230904	184100	506543420	15730	15730	15730	15730	0
31	20230904	184000	506543420	15730	15730	15730	15730	0
32	20230904	183900	506543420	15730	15730	15730	15730	1486
33	20230904	183800	506543420	15730	15730	15730	15730	0
34	20230904	183700	506543420	15730	15730	15730	15730	0
35	20230904	183600	506543420	15730	15730	15730	15730	0
36	20230904	183500	506543420	15730	15730	15730	15730	0
37	20230904	183400	506543420	15730	15730	15730	15730	0
38	20230904	183300	506543420	15730	15730	15730	15730	0
39	20230904	183200	506543420	15730	15730	15730	15730	0
40	20230904	183100	506543420	15730	15730	15730	15730	0
41	20230904	183000	506543420	15730	15730	15730	15730	0
42	20230904	182900	506543420	15730	15730	15730	15730	0
43	20230904	182800	506543420	15730	15730	15730	15730	0
44	20230904	182700	506543420	15730	15730	15730	15730	0
45	20230904	182600	506543420	15730	15730	15730	15730	0
46	20230904	182500	506543420	15730	15730	15730	15730	0
47	20230904	182400	506543420	15730	15730	15730	15730	0
48	20230904	182300	506543420	15730	15730	15730	15730	0
49	20230904	182200	506543420	15730	15730	15730	15730	0
50	20230904	182100	506543420	15730	15730	15730	15730	0
51	20230904	182000	506543420	15730	15730	15730	15730	0
52	20230904	181900	506543420	15730	15730	15730	15730	0
53	20230904	181800	506543420	15730	15730	15730	15730	0
54	20230904	181700	506543420	15730	15730	15730	15730	0
55	20230904	181600	506543420	15730	15730	15730	15730	0
56	20230904	181500	506543420	15730	15730	15730	15730	0
57	20230904	181400	506543420	15730	15730	15730	15730	0
58	20230904	181300	506543420	15730	15730	15730	15730	0
59	20230904	181200	506543420	15730	15730	15730	15730	0
60	20230904	181100	506543420	15730	15730	15730	15730	0
61	20230904	181000	506543420	15730	15730	15730	15730	0
62	20230904	180900	506543420	15730	15730	15730	15730	1486
63	20230904	180800	506543420	15730	15730	15730	15730	0
64	20230904	180700	506543420	15730	15730	15730	15730	0
65	20230904	180600	506543420	15730	15730	15730	15730	0
66	20230904	180500	506543420	15730	15730	15730	15730	0
67	20230904	180400	506543420	15730	15730	15730	15730	0
68	20230904	180300	506543420	15730	15730	15730	15730	0
69	20230904	180200	506543420	15730	15730	15730	15730	0
70	20230904	180100	506543420	15730	15730	15730	15730	0
71	20230904	180000	506543420	15730	15730	15730	15730	0
72	20230904	175900	506543420	15730	15730	15730	15730	0
73	20230904	175800	506543420	15730	15730	15730	15730	0
74	20230904	175700	506543420	15730	15730	15730	15730	0
75	20230904	175600	506543420	15730	15730	15730	15730	0
76	20230904	175500	506543420	15730	15730	15730	15730	0
77	20230904	175400	506543420	15730	15730	15730	15730	0
78	20230904	175300	506543420	15730	15730	15730	15730	0
79	20230904	175200	506543420	15730	15730	15730	15730	0
80	20230904	175100	506543420	15730	15730	15730	15730	0
81	20230904	175000	506543420	15730	15730	15730	15730	0
82	20230904	174900	506543420	15730	15730	15730	15730	0
83	20230904	174800	506543420	15730	15730	15730	15730	0
84	20230904	174700	506543420	15730	15730	15730	15730	0
85	20230904	174600	506543420	15730	15730	15730	15730	0
86	20230904	174500	506543420	15730	15730	15730	15730	0
87	20230904	174400	506543420	15730	15730	15730	15730	0
88	20230904	174300	506543420	15730	15730	15730	15730	0
89	20230904	174200	506543420	15730	15730	15730	15730	0
90	20230904	174100	506543420	15730	15730	15730	15730	0
91	20230904	174000	506543420	15730	15730	15730	15730	0
92	20230904	173900	506543420	15730	15730	15730	15730	1486
93	20230904	173800	506543420	15730	15730	15730	15730	0
94	20230904	173700	506543420	15730	15730	15730	15730	0
95	20230904	173600	506543420	15730	15730	15730	15730	0
96	20230904	173500	506543420	15730	15730	15730	15730	0
97	20230904	173400	506543420	15730	15730	15730	15730	0
98	20230904	173300	506543420	15730	15730	15730	15730	0
99	20230904	173200	506543420	15730	15730	15730	15730	0
100	20230904	173100	506543420	15730	15730	15730	15730	0
101	20230904	173000	506543420	15730	15730	15730	15730	0
102	20230904	172900	506543420	15730	15730	15730	15730	0
103	20230904	172800	506543420	15730	15730	15730	15730	0
104	20230904	172700	506543420	15730	15730	15730	15730	0
105	20230904	172600	506543420	15730	15730	15730	15730	0
106	20230904	172500	506543420	15730	15730	15730	15730	0
107	20230904	172400	506543420	15730	15730	15730	15730	0
108	20230904	172300	506543420	15730	15730	15730	15730	0
109	20230904	172200	506543420	15730	15730	15730	15730	0
110	20230904	172100	506543420	15730	15730	15730	15730	0
111	20230904	172000	506543420	15730	15730	15730	15730	0
112	20230904	171900	506543420	15730	15730	15730	15730	0
113	20230904	171800	506543420	15730	15730	15730	15730	0
114	20230904	171700	506543420	15730	15730	15730	15730	0
115	20230904	171600	506543420	15730	15730	15730	15730	0
116	20230904	171500	506543420	15730	15730	15730	15730	0
117	20230904	171400	506543420	15730	15730	15730	15730	0
118	20230904	171300	506543420	15730	15730	15730	15730	0
119	20230904	171200	506543420	15730	15730	15730	15730	0
120	20230904	171100	506543420	15730	15730	15730	15730	0
121	20230904	171000	506543420	15730	15730	15730	15730	0
122	20230904	170900	506543420	15730	15730	15730	15730	1486
123	20230904	170800	506543420	15730	15730	15730	15730	0
124	20230904	170700	506543420	15730	15730	15730	15730	0
125	20230904	170600	506543420	15730	15730	15730	15730	0
126	20230904	170500	506543420	15730	15730	15730	15730	0
127	20230904	170400	506543420	15730	15730	15730	15730	0
128	20230904	170300	506543420	15730	15730	15730	15730	0
129	20230904	170200	506543420	15730	15730	15730	15730	0
130	20230904	170100	506543420	15730	15730	15730	15730	0
131	20230904	170000	506543420	15730	15730	15730	15730	0
132	20230904	165900	506543420	15730	15730	15730	15730	0
133	20230904	165800	506543420	15730	15730	15730	15730	0
134	20230904	165700	506543420	15730	15730	15730	15730	0
135	20230904	165600	506543420	15730	15730	15730	15730	0
136	20230904	165500	506543420	15730	15730	15730	15730	0
137	20230904	165400	506543420	15730	15730	15730	15730	0
138	20230904	165300	506543420	15730	15730	15730	15730	0
139	20230904	165200	506543420	15730	15730	15730	15730	0
140	20230904	165100	506543420	15730	15730	15730	15730	0
141	20230904	165000	506543420	15730	15730	15730	15730	0
142	20230904	164900	506543420	15730	15730	15730	15730	0
143	20230904	164800	506543420	15730	15730	15730	15730	0
144	20230904	164700	506543420	15730	15730	15730	15730	0
145	20230904	164600	506543420	15730	15730	15730	15730	0
146	20230904	164500	506543420	15730	15730	15730	15730	0
147	20230904	164400	506543420	15730	15730	15730	15730	0
148	20230904	164300	506543420	15730	15730	15730	15730	0
149	20230904	164200	506543420	15730	15730	15730	15730	0
150	20230904	164100	506543420	15730	15730	15730	15730	0
151	20230904	164000	506543420	15730	15730	15730	15730	0
152	20230904	163900	506543420	15730	15730	15730	15730	1486
153	20230904	163800	506543420	15730	15730	15730	15730	0
154	20230904	163700	506543420	15730	15730	15730	15730	0
155	20230904	163600	506543420	15730	15730	15730	15730	0
156	20230904	163500	506543420	15730	15730	15730	15730	0
157	20230904	163400	506543420	15730	15730	15730	15730	0
158	20230904	163300	506543420	15730	15730	15730	15730	0
159	20230904	163200	506543420	15730	15730	15730	15730	0
160	20230904	163100	506543420	15730	15730	15730	15730	0
161	20230904	163000	506543420	15730	15730	15730	15730	0
162	20230904	162900	506543420	15730	15730	15730	15730	0
163	20230904	162800	506543420	15730	15730	15730	15730	0
164	20230904	162700	506543420	15730	15730	15730	15730	0
165	20230904	162600	506543420	15730	15730	15730	15730	0
166	20230904	162500	506543420	15730	15730	15730	15730	0
167	20230904	162400	506543420	15730	15730	15730	15730	0
168	20230904	162300	506543420	15730	15730	15730	15730	0
169	20230904	162200	506543420	15730	15730	15730	15730	0
170	20230904	162100	506543420	15730	15730	15730	15730	0
171	20230904	162000	506543420	15730	15730	15730	15730	0
172	20230904	161900	506543420	15730	15730	15730	15730	0
173	20230904	161800	506543420	15730	15730	15730	15730	0
174	20230904	161700	506543420	15730	15730	15730	15730	0
175	20230904	161600	506543420	15730	15730	15730	15730	0
176	20230904	161500	506543420	15730	15730	15730	15730	0
177	20230904	161400	506543420	15730	15730	15730	15730	0
178	20230904	161300	506543420	15730	15730	15730	15730	0
179	20230904	161200	506543420	15730	15730	15730	15730	0
180	20230904	161100	506543420	15730	15730	15730	15730	0
181	20230904	161000	506543420	15730	15730	15730	15730	0
182	20230904	160900	506543420	15730	15730	15730	15730	1486
183	20230904	160800	506543420	15730	15730	15730	15730	0
184	20230904	160700	506543420	15730	15730	15730	15730	0
185	20230904	160600	506543420	15730	15730	15730	15730	0
186	20230904	160500	506543420	15730	15730	15730	15730	0
187	20230904	160400	506543420	15730	15730	15730	15730	0
188	20230904	160300	506543420	15730	15730	15730	15730	0
189	20230904	160200	506543420	15730	15730	15730	15730	0
190	20230904	160100	506543420	15730	15730	15730	15730	0
191	20230904	160000	506543420	15730	15730	15730	15730	0
192	20230904	155900	506543420	15730	15730	15730	15730	0
193	20230904	155800	506543420	15730	15730	15730	15730	0
194	20230904	155700	506543420	15730	15730	15730	15730	0
195	20230904	155600	506543420	15730	15730	15730	15730	0
196	20230904	155500	506543420	15730	15730	15730	15730	0
197	20230904	155400	506543420	15730	15730	15730	15730	0
198	20230904	155300	506543420	15730	15730	15730	15730	0
199	20230904	155200	506543420	15730	15730	15730	15730	0
200	20230904	155100	506543420	15730	15730	15730	15730	0
201	20230904	155000	506543420	15730	15730	15730	15730	0
202	20230904	154900	506543420	15730	15730	15730	15730	0
203	20230904	154800	506543420	15730	15730	15730	15730	0
204	20230904	154700	506543420	15730	15730	15730	15730	0
205	20230904	154600	506543420	15730	15730	15730	15730	0
206	20230904	154500	506543420	15730	15730	15730	15730	0
207	20230904	154400	506543420	15730	15730	15730	15730	0
208	20230904	154300	506543420	15730	15730	15730	15730	0
209	20230904	154200	506543420	15730	15730	15730	15730	0
210	20230904	154100	506543420	15730	15730	15730	15730	0
211	20230904	154000	506543420	15730	15730	15730	15730	0
212	20230904	153900	506543420	15730	15730	15730	15730	1486
213	20230904	153800	506543420	15730	15730	15730	15730	0
214	20230904	153700	506543420	15730	15730	15730	15730	0
215	20230904	153600	506543420	15730	15730	15730	15730	0
216	20230904	153500	506543420	15730	15730	15730	15730	0
217	20230904	153400	506543420	15730	15730	15730	15730	0
218	20230904	153300	506543420	15730	15730	15730	15730	0
219	20230904	153200	506543420	15730	15730	15730	15730	0
220	20230904	153100	506543420	15730	15730	15730	15730	0
221	20230904	153000	506543420	15730	15730	15730	15730	1486
222	20230904	152900	483168640	15700	15700	15700	15700	0
223	20230904	152800	483168640	15700	15700	15700	15700	0
224	20230904	152700	483168640	15700	15700	15700	15700	0
225	20230904	152600	483168640	15700	15700	15700	15700	0
226	20230904	152500	483168640	15700	15700	15700	15700	0
227	20230904	152400	483168640	15700	15700	15700	15700	0
228	20230904	152300	483168640	15700	15700	15700	15700	0
229	20230904	152200	483168640	15700	15700	15700	15700	0
230	20230904	152100	483168640	15700	15700	15700	15700	0
231	20230904	152000	483168640	15700	15700	15700	15700	0
232	20230904	151900	483168640	15700	15630	15710	15630	1354
233	20230904	151800	461956790	15630	15630	15630	15630	17
234	20230904	151700	461691080	15630	15650	15650	15630	4
235	20230904	151600	461628520	15630	15640	15640	15630	690
236	20230904	151500	450838420	15650	15650	15650	15650	0
237	20230904	151400	450838420	15650	15650	15650	15650	50
238	20230904	151300	450055920	15650	15650	15650	15650	0
239	20230904	151200	450055920	15650	15650	15650	15650	20
240	20230904	151100	449742920	15650	15650	15650	15650	50
241	20230904	151000	448960420	15650	15650	15650	15650	0
242	20230904	150900	448960420	15650	15650	15650	15650	0
243	20230904	150800	448960420	15650	15640	15650	15640	9
244	20230904	150700	448819610	15650	15640	15650	15640	319
245	20230904	150600	443829450	15640	15640	15650	15640	91
246	20230904	150500	442406200	15650	15650	15650	15650	1
247	20230904	150400	442390550	15650	15650	15650	15650	2
248	20230904	150300	442359250	15660	15660	15660	15660	105
249	20230904	150200	440714950	15660	15650	15660	15650	4
250	20230904	150100	440652330	15650	15640	15650	15640	107
251	20230904	150000	438978480	15640	15640	15640	15640	0
252	20230904	145900	438978480	15640	15640	15660	15630	1478
253	20230904	145800	415867620	15640	15640	15640	15640	19
254	20230904	145700	415570460	15640	15640	15640	15640	0
255	20230904	145600	415570460	15640	15650	15680	15640	237
256	20230904	145500	411861670	15650	15650	15650	15650	0
257	20230904	145400	411861670	15650	15650	15650	15650	20
258	20230904	145300	411548670	15650	15650	15680	15640	140
259	20230904	145200	409357870	15650	15650	15650	15650	368
260	20230904	145100	403598670	15680	15670	15680	15670	2
261	20230904	145000	403567320	15650	15650	15650	15650	198
262	20230904	144900	400468620	15650	15650	15650	15650	0
263	20230904	144800	400468620	15650	15650	15650	15650	44
264	20230904	144700	399780020	15680	15680	15680	15680	0
265	20230904	144600	399780020	15680	15680	15680	15680	100
266	20230904	144500	398212020	15680	15680	15680	15680	0
267	20230904	144400	398212020	15680	15680	15680	15680	420
268	20230904	144300	391626420	15680	15680	15680	15680	0
269	20230904	144200	391626420	15680	15680	15680	15680	30
270	20230904	144100	391156020	15680	15680	15680	15680	50
271	20230904	144000	390372020	15680	15680	15680	15680	1
272	20230904	143900	390356340	15680	15680	15680	15680	50
273	20230904	143800	389572340	15690	15690	15690	15690	0
274	20230904	143700	389572340	15690	15690	15690	15690	0
275	20230904	143600	389572340	15690	15690	15690	15690	1
276	20230904	143500	389556650	15600	15600	15600	15600	15
277	20230904	143400	389322650	15690	15600	15690	15600	77
278	20230904	143300	388120540	15600	15680	15680	15600	203
279	20230904	143200	384946860	15680	15600	15680	15600	521
280	20230904	143100	376817920	15600	15600	15600	15600	29
281	20230904	143000	376365520	15620	15620	15620	15620	7
282	20230904	142900	376256180	15620	15620	15620	15620	5
283	20230904	142800	376178080	15620	15620	15620	15620	55
284	20230904	142700	375318980	15600	15600	15600	15600	0
285	20230904	142600	375318980	15600	15600	15600	15600	0
286	20230904	142500	375318980	15600	15600	15600	15600	0
287	20230904	142400	375318980	15600	15620	15620	15600	117
288	20230904	142300	373493580	15620	15620	15620	15620	0
289	20230904	142200	373493580	15620	15620	15620	15620	0
290	20230904	142100	373493580	15620	15620	15620	15620	41
291	20230904	142000	372853160	15600	15600	15600	15600	5
292	20230904	141900	372775160	15600	15600	15600	15600	1
293	20230904	141800	372759560	15610	15620	15620	15610	22
294	20230904	141700	372416120	15600	15620	15620	15600	122
295	20230904	141600	370512880	15620	15620	15620	15620	100
296	20230904	141500	368950880	15640	15640	15640	15640	120
297	20230904	141400	367074080	15620	15620	15620	15620	1
298	20230904	141300	367058460	15600	15600	15600	15600	55
299	20230904	141200	366200460	15600	15600	15600	15600	2
300	20230904	141100	366169260	15600	15600	15600	15600	5
301	20230904	141000	366091260	15600	15600	15600	15600	11
302	20230904	140900	365919660	15590	15590	15590	15590	30
303	20230904	140800	365451960	15600	15600	15600	15600	113
304	20230904	140700	363689160	15600	15610	15610	15600	20
305	20230904	140600	363377150	15590	15590	15590	15590	0
306	20230904	140500	363377150	15590	15590	15590	15590	0
307	20230904	140400	363377150	15590	15590	15590	15590	0
308	20230904	140300	363377150	15590	15590	15590	15590	0
309	20230904	140200	363377150	15590	15590	15590	15590	0
310	20230904	140100	363377150	15590	15590	15590	15590	123
311	20230904	140000	361459580	15640	15600	15640	15590	393
312	20230904	135900	355329010	15600	15620	15620	15600	265
313	20230904	135800	351194980	15610	15620	15620	15610	110
314	20230904	135700	349477760	15610	15610	15610	15610	0
315	20230904	135600	349477760	15610	15700	15700	15610	80
316	20230904	135500	348226260	15700	15700	15700	15700	1
317	20230904	135400	348210560	15700	15700	15700	15700	3
318	20230904	135300	348163460	15700	15620	15700	15610	12
319	20230904	135200	347975950	15700	15640	15700	15620	1133
320	20230904	135100	330251760	15640	15640	15640	15640	0
321	20230904	135000	330251760	15640	15640	15640	15640	33
322	20230904	134900	329735640	15640	15640	15640	15640	0
323	20230904	134800	329735640	15640	15640	15640	15640	2
324	20230904	134700	329704360	15600	15600	15600	15600	0
325	20230904	134600	329704360	15600	15600	15600	15600	0
326	20230904	134500	329704360	15600	15600	15600	15600	0
327	20230904	134400	329704360	15600	15600	15600	15600	0
328	20230904	134300	329704360	15600	15600	15600	15600	0
329	20230904	134200	329704360	15600	15600	15600	15600	0
330	20230904	134100	329704360	15600	15600	15600	15600	0
331	20230904	134000	329704360	15600	15600	15600	15600	0
332	20230904	133900	329704360	15600	15640	15640	15600	30
333	20230904	133800	329235710	15640	15640	15640	15640	33
334	20230904	133700	328719590	15640	15640	15640	15640	0
335	20230904	133600	328719590	15640	15640	15640	15640	43
336	20230904	133500	328047070	15650	15670	15670	15650	24
337	20230904	133400	327671320	15670	15670	15670	15660	39
338	20230904	133300	327060460	15660	15660	15660	15660	73
339	20230904	133200	325917280	15660	15660	15660	15660	29
340	20230904	133100	325463140	15660	15670	15670	15660	60
341	20230904	133000	324522950	15670	15670	15670	15670	0
342	20230904	132900	324522950	15670	15670	15670	15670	16
343	20230904	132800	324272230	15670	15670	15670	15670	0
344	20230904	132700	324272230	15670	15670	15670	15670	9
345	20230904	132600	324131200	15670	15680	15680	15670	11
346	20230904	132500	323958750	15680	15680	15680	15680	2
347	20230904	132400	323927390	15680	15680	15680	15680	5
348	20230904	132300	323848990	15680	15680	15680	15680	1
349	20230904	132200	323833310	15600	15600	15600	15600	0
350	20230904	132100	323833310	15600	15600	15600	15600	0
351	20230904	132000	323833310	15600	15630	15630	15600	175
352	20230904	131900	321103250	15600	15600	15600	15600	0
353	20230904	131800	321103250	15600	15600	15600	15600	0
354	20230904	131700	321103250	15600	15600	15600	15600	0
355	20230904	131600	321103250	15600	15680	15680	15600	43
356	20230904	131500	320432290	15680	15680	15680	15680	60
357	20230904	131400	319491490	15710	15710	15710	15710	0
358	20230904	131300	319491490	15710	15710	15710	15710	0
359	20230904	131200	319491490	15710	15710	15710	15710	7
360	20230904	131100	319381520	15720	15720	15720	15720	0
361	20230904	131000	319381520	15720	15710	15720	15710	60
362	20230904	130900	318438890	15710	15670	15710	15670	141
363	20230904	130800	316228080	15680	15620	15680	15580	3
364	20230904	130700	316181200	15660	15660	15660	15660	0
365	20230904	130600	316181200	15660	15660	15660	15660	44
366	20230904	130500	315492160	15680	15620	15680	15620	235
367	20230904	130400	311821300	15570	15570	15570	15570	45
368	20230904	130300	311120650	15570	15570	15570	15570	203
369	20230904	130200	307959940	15570	15620	15620	15570	165
370	20230904	130100	305383040	15620	15620	15620	15620	371
371	20230904	130000	299588020	15620	15620	15620	15620	12
372	20230904	125900	299400580	15620	15620	15620	15620	20
373	20230904	125800	299088180	15620	15620	15620	15620	0
374	20230904	125700	299088180	15620	15590	15620	15570	120
375	20230904	125600	297214550	15620	15610	15620	15600	233
376	20230904	125500	293577550	15630	15630	15630	15630	0
377	20230904	125400	293577550	15630	15630	15630	15630	0
378	20230904	125300	293577550	15630	15640	15640	15630	126
379	20230904	125200	291607110	15650	15650	15650	15640	399
380	20230904	125100	285366720	15650	15650	15650	15650	0
381	20230904	125000	285366720	15650	15640	15650	15640	3
382	20230904	124900	285319790	15650	15650	15650	15650	1
383	20230904	124800	285304140	15640	15640	15640	15640	0
384	20230904	124700	285304140	15640	15640	15640	15640	20
385	20230904	124600	284991340	15640	15640	15640	15640	0
386	20230904	124500	284991340	15640	15640	15640	15640	0
387	20230904	124400	284991340	15640	15640	15640	15640	0
388	20230904	124300	284991340	15640	15640	15640	15640	166
389	20230904	124200	282395100	15650	15650	15650	15640	318
390	20230904	124100	277419570	15650	15650	15650	15650	1
391	20230904	124000	277403920	15650	15650	15650	15650	1
392	20230904	123900	277388270	15640	15640	15640	15640	1
393	20230904	123800	277372630	15640	15640	15640	15640	0
394	20230904	123700	277372630	15640	15640	15640	15640	316
395	20230904	123600	272430390	15650	15650	15650	15650	33
396	20230904	123500	271913940	15640	15640	15640	15640	76
397	20230904	123400	270725300	15640	15640	15640	15640	2
398	20230904	123300	270694020	15650	15650	15650	15650	2
399	20230904	123200	270662720	15650	15650	15650	15650	1
400	20230904	123100	270647070	15640	15640	15640	15640	1
401	20230904	123000	270631430	15640	15640	15640	15640	0
402	20230904	122900	270631430	15640	15640	15640	15640	6
403	20230904	122800	270537590	15650	15640	15650	15640	32
404	20230904	122700	270037090	15640	15640	15640	15640	0
405	20230904	122600	270037090	15640	15640	15640	15640	6
406	20230904	122500	269943250	15650	15650	15650	15650	0
407	20230904	122400	269943250	15650	15650	15650	15650	0
408	20230904	122300	269943250	15650	15650	15650	15650	1
409	20230904	122200	269927600	15640	15640	15640	15640	48
410	20230904	122100	269176880	15640	15650	15650	15640	711
411	20230904	122000	258056340	15650	15640	15650	15640	101
412	20230904	121900	256476200	15650	15650	15650	15650	0
413	20230904	121800	256476200	15650	15650	15650	15650	3
414	20230904	121700	256429250	15650	15640	15650	15640	284
415	20230904	121600	251987370	15650	15640	15650	15640	1210
416	20230904	121500	233062870	15640	15640	15640	15640	0
417	20230904	121400	233062870	15640	15660	15660	15640	274
418	20230904	121300	228775270	15660	15660	15660	15660	1
419	20230904	121200	228759610	15650	15650	15650	15650	141
420	20230904	121100	226552960	15650	15650	15650	15650	0
421	20230904	121000	226552960	15650	15650	15650	15650	0
422	20230904	120900	226552960	15650	15650	15650	15650	77
423	20230904	120800	225347910	15660	15660	15660	15660	0
424	20230904	120700	225347910	15660	15660	15660	15660	0
425	20230904	120600	225347910	15660	15660	15660	15650	483
426	20230904	120500	217788400	15660	15660	15660	15660	1
427	20230904	120400	217772740	15660	15660	15660	15660	99
428	20230904	120300	216222400	15660	15660	15660	15660	0
429	20230904	120200	216222400	15660	15660	15660	15660	0
430	20230904	120100	216222400	15660	15700	15700	15660	11
431	20230904	120000	216049740	15710	15710	15710	15710	5
432	20230904	115900	215971190	15710	15650	15710	15650	22
433	20230904	115800	215626830	15650	15650	15650	15650	0
434	20230904	115700	215626830	15650	15650	15650	15650	44
435	20230904	115600	214938230	15720	15650	15720	15650	220
436	20230904	115500	211483360	15650	15650	15650	15650	1
437	20230904	115400	211467710	15650	15650	15650	15650	0
438	20230904	115300	211467710	15650	15660	15660	15650	10
439	20230904	115200	211311200	15650	15650	15650	15650	0
440	20230904	115100	211311200	15650	15650	15650	15650	0
441	20230904	115000	211311200	15650	15650	15650	15650	0
442	20230904	114900	211311200	15650	15650	15650	15650	184
443	20230904	114800	208431600	15650	15650	15650	15650	16
444	20230904	114700	208181200	15640	15640	15640	15640	0
445	20230904	114600	208181200	15640	15640	15640	15640	0
446	20230904	114500	208181200	15640	15640	15640	15640	0
447	20230904	114400	208181200	15640	15660	15660	15640	1200
448	20230904	114300	189411440	15710	15710	15710	15710	0
449	20230904	114200	189411440	15710	15710	15710	15710	0
450	20230904	114100	189411440	15710	15670	15710	15670	202
451	20230904	114000	186243980	15670	15670	15670	15670	0
452	20230904	113900	186243980	15670	15670	15670	15670	130
453	20230904	113800	184206880	15680	15680	15680	15680	2
454	20230904	113700	184175520	15680	15680	15680	15680	11
455	20230904	113600	184003040	15710	15710	15710	15710	1
456	20230904	113500	183987330	15710	15700	15710	15700	50
457	20230904	113400	183202260	15700	15700	15700	15700	0
458	20230904	113300	183202260	15700	15700	15700	15700	0
459	20230904	113200	183202260	15700	15700	15700	15700	0
460	20230904	113100	183202260	15700	15700	15700	15700	0
461	20230904	113000	183202260	15700	15700	15700	15700	0
462	20230904	112900	183202260	15700	15700	15700	15700	0
463	20230904	112800	183202260	15700	15700	15700	15700	1
464	20230904	112700	183186560	15700	15700	15700	15700	0
465	20230904	112600	183186560	15700	15700	15700	15700	3
466	20230904	112500	183139460	15700	15700	15700	15700	2
467	20230904	112400	183108060	15710	15710	15710	15710	0
468	20230904	112300	183108060	15710	15710	15710	15710	31
469	20230904	112200	182621050	15710	15710	15710	15710	11
470	20230904	112100	182448240	15720	15720	15720	15720	0
471	20230904	112000	182448240	15720	15720	15720	15720	0
472	20230904	111900	182448240	15720	15720	15720	15720	0
473	20230904	111800	182448240	15720	15720	15720	15720	0
474	20230904	111700	182448240	15720	15720	15720	15720	0
475	20230904	111600	182448240	15720	15700	15720	15700	133
476	20230904	111500	180358810	15710	15710	15710	15710	3
477	20230904	111400	180311680	15710	15660	15710	15660	57
478	20230904	111300	179417090	15660	15660	15660	15660	0
479	20230904	111200	179417090	15660	15660	15660	15660	0
480	20230904	111100	179417090	15660	15660	15660	15660	5
481	20230904	111000	179338790	15650	15650	15650	15650	4
482	20230904	110900	179276190	15650	15650	15650	15650	31
483	20230904	110800	178791040	15640	15580	15640	15580	391
484	20230904	110700	172688210	15560	15560	15560	15560	0
485	20230904	110600	172688210	15560	15560	15560	15560	0
486	20230904	110500	172688210	15560	15560	15560	15560	48
487	20230904	110400	171941330	15560	15560	15560	15560	0
488	20230904	110300	171941330	15560	15560	15560	15560	0
489	20230904	110200	171941330	15560	15560	15560	15560	60
490	20230904	110100	171007730	15550	15550	15550	15550	0
491	20230904	110000	171007730	15550	15560	15560	15550	141
492	20230904	105900	168814620	15560	15560	15560	15560	10
493	20230904	105800	168659020	15560	15560	15560	15560	1
494	20230904	105700	168643460	15560	15560	15560	15560	0
495	20230904	105600	168643460	15560	15560	15560	15560	0
496	20230904	105500	168643460	15560	15550	15560	15550	100
497	20230904	105400	167087600	15550	15550	15550	15550	101
498	20230904	105300	165517050	15540	15540	15540	15540	0
499	20230904	105200	165517050	15540	15540	15540	15540	0
500	20230904	105100	165517050	15540	15540	15540	15540	4
501	20230904	105000	165454890	15540	15540	15540	15540	0
502	20230904	104900	165454890	15540	15540	15540	15540	0
503	20230904	104800	165454890	15540	15540	15540	15540	54
504	20230904	104700	164615730	15540	15550	15550	15540	36
505	20230904	104600	164056280	15550	15550	15550	15550	10
506	20230904	104500	163900780	15550	15540	15550	15540	450
507	20230904	104400	156907180	15540	15550	15550	15540	189
508	20230904	104300	153969120	15540	15550	15550	15540	9
509	20230904	104200	153829240	15550	15550	15550	15550	38
510	20230904	104100	153238340	15550	15550	15550	15550	155
511	20230904	104000	150828090	15560	15560	15560	15560	1
512	20230904	103900	150812530	15560	15560	15560	15560	0
513	20230904	103800	150812530	15560	15560	15560	15560	6
514	20230904	103700	150719170	15560	15560	15560	15560	0
515	20230904	103600	150719170	15560	15550	15560	15550	155
516	20230904	103500	148308370	15560	15560	15560	15560	189
517	20230904	103400	145367530	15560	15560	15560	15560	1
518	20230904	103300	145351970	15560	15540	15560	15540	86
519	20230904	103200	144014870	15550	15550	15550	15550	1
520	20230904	103100	143999320	15540	15550	15550	15540	6
521	20230904	103000	143906030	15540	15540	15540	15540	0
522	20230904	102900	143906030	15540	15570	15570	15540	83
523	20230904	102800	142613750	15580	15580	15580	15580	0
524	20230904	102700	142613750	15580	15580	15580	15580	3
525	20230904	102600	142567010	15590	15590	15590	15590	3
526	20230904	102500	142520240	15560	15550	15570	15550	331
527	20230904	102400	137368940	15560	15560	15560	15560	74
528	20230904	102300	136217500	15540	15550	15550	15540	40
529	20230904	102200	135595780	15540	15540	15540	15540	0
530	20230904	102100	135595780	15540	15540	15540	15540	0
531	20230904	102000	135595780	15540	15540	15540	15540	0
532	20230904	101900	135595780	15540	15540	15540	15540	214
533	20230904	101800	132270220	15540	15550	15550	15540	385
534	20230904	101700	126284430	15550	15550	15550	15550	0
535	20230904	101600	126284430	15550	15570	15570	15550	54
536	20230904	101500	125444290	15570	15570	15570	15570	1
537	20230904	101400	125428720	15570	15570	15570	15570	37
538	20230904	101300	124852630	15570	15570	15570	15570	95
539	20230904	101200	123373480	15590	15590	15590	15590	69
540	20230904	101100	122297770	15570	15560	15590	15560	11
541	20230904	101000	122126360	15560	15570	15570	15560	49
542	20230904	100900	121363710	15570	15570	15570	15570	27
543	20230904	100800	120943320	15570	15570	15570	15570	56
544	20230904	100700	120071400	15570	15560	15570	15560	56
545	20230904	100600	119199530	15560	15560	15560	15560	36
546	20230904	100500	118639370	15570	15570	15570	15570	50
547	20230904	100400	117860870	15560	15560	15560	15560	4
548	20230904	100300	117798630	15560	15560	15560	15560	2
549	20230904	100200	117767510	15560	15560	15560	15560	50
550	20230904	100100	116989510	15550	15550	15550	15550	0
551	20230904	100000	116989510	15550	15560	15570	15550	60
552	20230904	095900	116056290	15560	15560	15560	15560	0
553	20230904	095800	116056290	15560	15560	15560	15560	191
554	20230904	095700	113084330	15560	15570	15570	15560	8
555	20230904	095600	112959830	15570	15560	15570	15560	31
556	20230904	095500	112477170	15560	15570	15570	15560	75
557	20230904	095400	111309820	15560	15600	15600	15560	756
558	20230904	095300	99529860	15580	15580	15580	15580	0
559	20230904	095200	99529860	15580	15610	15610	15580	7
560	20230904	095100	99420760	15610	15610	15610	15610	0
561	20230904	095000	99420760	15610	15610	15610	15610	37
562	20230904	094900	98843190	15580	15630	15630	15580	1302
563	20230904	094800	78508100	15640	15640	15640	15640	242
564	20230904	094700	74723220	15640	15640	15640	15640	0
565	20230904	094600	74723220	15640	15640	15640	15640	0
566	20230904	094500	74723220	15640	15640	15640	15640	0
567	20230904	094400	74723220	15640	15650	15650	15640	13
568	20230904	094300	74519890	15640	15640	15640	15640	0
569	20230904	094200	74519890	15640	15630	15640	15630	320
570	20230904	094100	69517670	15610	15610	15610	15610	36
571	20230904	094000	68955710	15640	15640	15640	15610	61
572	20230904	093900	68002260	15640	15640	15640	15640	20
573	20230904	093800	67689460	15640	15630	15640	15610	67
574	20230904	093700	66642340	15620	15610	15620	15610	110
575	20230904	093600	64925230	15600	15600	15600	15600	3
576	20230904	093500	64878430	15600	15600	15600	15600	136
577	20230904	093400	62756830	15600	15600	15600	15600	0
578	20230904	093300	62756830	15600	15600	15600	15600	0
579	20230904	093200	62756830	15600	15590	15600	15580	121
580	20230904	093100	60869550	15580	15600	15600	15580	48
581	20230904	093000	60121470	15580	15580	15580	15580	0
582	20230904	092900	60121470	15580	15580	15580	15580	0
583	20230904	092800	60121470	15580	15580	15580	15580	36
584	20230904	092700	59560590	15580	15580	15580	15580	20
585	20230904	092600	59248990	15580	15580	15580	15580	0
586	20230904	092500	59248990	15580	15640	15640	15580	37
587	20230904	092400	58670840	15630	15630	15630	15630	123
588	20230904	092300	56748350	15630	15630	15630	15630	20
589	20230904	092200	56435750	15640	15620	15640	15620	295
590	20230904	092100	51825590	15560	15560	15560	15560	20
591	20230904	092000	51514390	15550	15620	15620	15550	61
592	20230904	091900	50565000	15540	15540	15540	15540	7
593	20230904	091800	50456220	15540	15550	15550	15540	13
594	20230904	091700	50254150	15570	15560	15570	15560	41
595	20230904	091600	49616160	15530	15550	15550	15530	396
596	20230904	091500	43461060	15550	15560	15580	15550	81
597	20230904	091400	42201320	15550	15560	15560	15550	26
598	20230904	091300	41797010	15550	15550	15550	15550	52
599	20230904	091200	40988410	15550	15730	15730	15550	127
600	20230904	091100	39013100	15530	15540	15730	15530	34
601	20230904	091000	38484590	15530	15520	15570	15520	122
602	20230904	090900	36586900	15500	15530	15560	15500	186
603	20230904	090800	33696770	15520	15560	15560	15520	23
604	20230904	090700	33338930	15500	15480	15520	15480	202
605	20230904	090600	30208260	15480	15510	15510	15480	490
606	20230904	090500	22613050	15510	15530	15530	15510	245
607	20230904	090400	18810860	15520	15540	15550	15520	259
608	20230904	090300	14786220	15540	15540	15540	15540	37
609	20230904	090200	14211240	15540	15640	15640	15540	615
610	20230904	090100	4616620	15650	15650	15650	15640	64
611	20230904	090000	3615150	15650	15650	15650	15650	231