KissMeData/361390/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	203900	496373010	17730	17730	17730	17730	106
3	20230901	203800	496373010	17730	17730	17730	17730	0
4	20230901	203700	496373010	17730	17730	17730	17730	0
5	20230901	203600	496373010	17730	17730	17730	17730	0
6	20230901	203500	496373010	17730	17730	17730	17730	0
7	20230901	203400	496373010	17730	17730	17730	17730	0
8	20230901	203300	496373010	17730	17730	17730	17730	0
9	20230901	203200	496373010	17730	17730	17730	17730	0
10	20230901	203100	496373010	17730	17730	17730	17730	0
11	20230901	203000	496373010	17730	17730	17730	17730	0
12	20230901	202900	496373010	17730	17730	17730	17730	0
13	20230901	202800	496373010	17730	17730	17730	17730	0
14	20230901	202700	496373010	17730	17730	17730	17730	0
15	20230901	202600	496373010	17730	17730	17730	17730	0
16	20230901	202500	496373010	17730	17730	17730	17730	0
17	20230901	202400	496373010	17730	17730	17730	17730	0
18	20230901	202300	496373010	17730	17730	17730	17730	0
19	20230901	202200	496373010	17730	17730	17730	17730	0
20	20230901	202100	496373010	17730	17730	17730	17730	0
21	20230901	202000	496373010	17730	17730	17730	17730	0
22	20230901	201900	496373010	17730	17730	17730	17730	0
23	20230901	201800	496373010	17730	17730	17730	17730	0
24	20230901	201700	496373010	17730	17730	17730	17730	0
25	20230901	201600	496373010	17730	17730	17730	17730	0
26	20230901	201500	496373010	17730	17730	17730	17730	0
27	20230901	201400	496373010	17730	17730	17730	17730	0
28	20230901	201300	496373010	17730	17730	17730	17730	0
29	20230901	201200	496373010	17730	17730	17730	17730	0
30	20230901	201100	496373010	17730	17730	17730	17730	0
31	20230901	201000	496373010	17730	17730	17730	17730	0
32	20230901	200900	496373010	17730	17730	17730	17730	106
33	20230901	200800	496373010	17730	17730	17730	17730	0
34	20230901	200700	496373010	17730	17730	17730	17730	0
35	20230901	200600	496373010	17730	17730	17730	17730	0
36	20230901	200500	496373010	17730	17730	17730	17730	0
37	20230901	200400	496373010	17730	17730	17730	17730	0
38	20230901	200300	496373010	17730	17730	17730	17730	0
39	20230901	200200	496373010	17730	17730	17730	17730	0
40	20230901	200100	496373010	17730	17730	17730	17730	0
41	20230901	200000	496373010	17730	17730	17730	17730	0
42	20230901	195900	496373010	17730	17730	17730	17730	0
43	20230901	195800	496373010	17730	17730	17730	17730	0
44	20230901	195700	496373010	17730	17730	17730	17730	0
45	20230901	195600	496373010	17730	17730	17730	17730	0
46	20230901	195500	496373010	17730	17730	17730	17730	0
47	20230901	195400	496373010	17730	17730	17730	17730	0
48	20230901	195300	496373010	17730	17730	17730	17730	0
49	20230901	195200	496373010	17730	17730	17730	17730	0
50	20230901	195100	496373010	17730	17730	17730	17730	0
51	20230901	195000	496373010	17730	17730	17730	17730	0
52	20230901	194900	496373010	17730	17730	17730	17730	0
53	20230901	194800	496373010	17730	17730	17730	17730	0
54	20230901	194700	496373010	17730	17730	17730	17730	0
55	20230901	194600	496373010	17730	17730	17730	17730	0
56	20230901	194500	496373010	17730	17730	17730	17730	0
57	20230901	194400	496373010	17730	17730	17730	17730	0
58	20230901	194300	496373010	17730	17730	17730	17730	0
59	20230901	194200	496373010	17730	17730	17730	17730	0
60	20230901	194100	496373010	17730	17730	17730	17730	0
61	20230901	194000	496373010	17730	17730	17730	17730	0
62	20230901	193900	496373010	17730	17730	17730	17730	106
63	20230901	193800	496373010	17730	17730	17730	17730	0
64	20230901	193700	496373010	17730	17730	17730	17730	0
65	20230901	193600	496373010	17730	17730	17730	17730	0
66	20230901	193500	496373010	17730	17730	17730	17730	0
67	20230901	193400	496373010	17730	17730	17730	17730	0
68	20230901	193300	496373010	17730	17730	17730	17730	0
69	20230901	193200	496373010	17730	17730	17730	17730	0
70	20230901	193100	496373010	17730	17730	17730	17730	0
71	20230901	193000	496373010	17730	17730	17730	17730	0
72	20230901	192900	496373010	17730	17730	17730	17730	0
73	20230901	192800	496373010	17730	17730	17730	17730	0
74	20230901	192700	496373010	17730	17730	17730	17730	0
75	20230901	192600	496373010	17730	17730	17730	17730	0
76	20230901	192500	496373010	17730	17730	17730	17730	0
77	20230901	192400	496373010	17730	17730	17730	17730	0
78	20230901	192300	496373010	17730	17730	17730	17730	0
79	20230901	192200	496373010	17730	17730	17730	17730	0
80	20230901	192100	496373010	17730	17730	17730	17730	0
81	20230901	192000	496373010	17730	17730	17730	17730	0
82	20230901	191900	496373010	17730	17730	17730	17730	0
83	20230901	191800	496373010	17730	17730	17730	17730	0
84	20230901	191700	496373010	17730	17730	17730	17730	0
85	20230901	191600	496373010	17730	17730	17730	17730	0
86	20230901	191500	496373010	17730	17730	17730	17730	0
87	20230901	191400	496373010	17730	17730	17730	17730	0
88	20230901	191300	496373010	17730	17730	17730	17730	0
89	20230901	191200	496373010	17730	17730	17730	17730	0
90	20230901	191100	496373010	17730	17730	17730	17730	0
91	20230901	191000	496373010	17730	17730	17730	17730	0
92	20230901	190900	496373010	17730	17730	17730	17730	106
93	20230901	190800	496373010	17730	17730	17730	17730	0
94	20230901	190700	496373010	17730	17730	17730	17730	0
95	20230901	190600	496373010	17730	17730	17730	17730	0
96	20230901	190500	496373010	17730	17730	17730	17730	0
97	20230901	190400	496373010	17730	17730	17730	17730	0
98	20230901	190300	496373010	17730	17730	17730	17730	0
99	20230901	190200	496373010	17730	17730	17730	17730	0
100	20230901	190100	496373010	17730	17730	17730	17730	0
101	20230901	190000	496373010	17730	17730	17730	17730	0
102	20230901	185900	496373010	17730	17730	17730	17730	0
103	20230901	185800	496373010	17730	17730	17730	17730	0
104	20230901	185700	496373010	17730	17730	17730	17730	0
105	20230901	185600	496373010	17730	17730	17730	17730	0
106	20230901	185500	496373010	17730	17730	17730	17730	0
107	20230901	185400	496373010	17730	17730	17730	17730	0
108	20230901	185300	496373010	17730	17730	17730	17730	0
109	20230901	185200	496373010	17730	17730	17730	17730	0
110	20230901	185100	496373010	17730	17730	17730	17730	0
111	20230901	185000	496373010	17730	17730	17730	17730	0
112	20230901	184900	496373010	17730	17730	17730	17730	0
113	20230901	184800	496373010	17730	17730	17730	17730	0
114	20230901	184700	496373010	17730	17730	17730	17730	0
115	20230901	184600	496373010	17730	17730	17730	17730	0
116	20230901	184500	496373010	17730	17730	17730	17730	0
117	20230901	184400	496373010	17730	17730	17730	17730	0
118	20230901	184300	496373010	17730	17730	17730	17730	0
119	20230901	184200	496373010	17730	17730	17730	17730	0
120	20230901	184100	496373010	17730	17730	17730	17730	0
121	20230901	184000	496373010	17730	17730	17730	17730	0
122	20230901	183900	496373010	17730	17730	17730	17730	106
123	20230901	183800	496373010	17730	17730	17730	17730	0
124	20230901	183700	496373010	17730	17730	17730	17730	0
125	20230901	183600	496373010	17730	17730	17730	17730	0
126	20230901	183500	496373010	17730	17730	17730	17730	0
127	20230901	183400	496373010	17730	17730	17730	17730	0
128	20230901	183300	496373010	17730	17730	17730	17730	0
129	20230901	183200	496373010	17730	17730	17730	17730	0
130	20230901	183100	496373010	17730	17730	17730	17730	0
131	20230901	183000	496373010	17730	17730	17730	17730	0
132	20230901	182900	496373010	17730	17730	17730	17730	0
133	20230901	182800	496373010	17730	17730	17730	17730	0
134	20230901	182700	496373010	17730	17730	17730	17730	0
135	20230901	182600	496373010	17730	17730	17730	17730	0
136	20230901	182500	496373010	17730	17730	17730	17730	0
137	20230901	182400	496373010	17730	17730	17730	17730	0
138	20230901	182300	496373010	17730	17730	17730	17730	0
139	20230901	182200	496373010	17730	17730	17730	17730	0
140	20230901	182100	496373010	17730	17730	17730	17730	0
141	20230901	182000	496373010	17730	17730	17730	17730	0
142	20230901	181900	496373010	17730	17730	17730	17730	0
143	20230901	181800	496373010	17730	17730	17730	17730	0
144	20230901	181700	496373010	17730	17730	17730	17730	0
145	20230901	181600	496373010	17730	17730	17730	17730	0
146	20230901	181500	496373010	17730	17730	17730	17730	0
147	20230901	181400	496373010	17730	17730	17730	17730	0
148	20230901	181300	496373010	17730	17730	17730	17730	0
149	20230901	181200	496373010	17730	17730	17730	17730	0
150	20230901	181100	496373010	17730	17730	17730	17730	0
151	20230901	181000	496373010	17730	17730	17730	17730	0
152	20230901	180900	496373010	17730	17730	17730	17730	106
153	20230901	180800	496373010	17730	17730	17730	17730	0
154	20230901	180700	496373010	17730	17730	17730	17730	0
155	20230901	180600	496373010	17730	17730	17730	17730	0
156	20230901	180500	496373010	17730	17730	17730	17730	0
157	20230901	180400	496373010	17730	17730	17730	17730	0
158	20230901	180300	496373010	17730	17730	17730	17730	0
159	20230901	180200	496373010	17730	17730	17730	17730	0
160	20230901	180100	496373010	17730	17730	17730	17730	0
161	20230901	180000	496373010	17730	17730	17730	17730	0
162	20230901	175900	496373010	17730	17730	17730	17730	0
163	20230901	175800	496373010	17730	17730	17730	17730	0
164	20230901	175700	496373010	17730	17730	17730	17730	0
165	20230901	175600	496373010	17730	17730	17730	17730	0
166	20230901	175500	496373010	17730	17730	17730	17730	0
167	20230901	175400	496373010	17730	17730	17730	17730	0
168	20230901	175300	496373010	17730	17730	17730	17730	0
169	20230901	175200	496373010	17730	17730	17730	17730	0
170	20230901	175100	496373010	17730	17730	17730	17730	0
171	20230901	175000	496373010	17730	17730	17730	17730	0
172	20230901	174900	496373010	17730	17730	17730	17730	0
173	20230901	174800	496373010	17730	17730	17730	17730	0
174	20230901	174700	496373010	17730	17730	17730	17730	0
175	20230901	174600	496373010	17730	17730	17730	17730	0
176	20230901	174500	496373010	17730	17730	17730	17730	0
177	20230901	174400	496373010	17730	17730	17730	17730	0
178	20230901	174300	496373010	17730	17730	17730	17730	0
179	20230901	174200	496373010	17730	17730	17730	17730	0
180	20230901	174100	496373010	17730	17730	17730	17730	0
181	20230901	174000	496373010	17730	17730	17730	17730	0
182	20230901	173900	496373010	17730	17730	17730	17730	106
183	20230901	173800	496373010	17730	17730	17730	17730	0
184	20230901	173700	496373010	17730	17730	17730	17730	0
185	20230901	173600	496373010	17730	17730	17730	17730	0
186	20230901	173500	496373010	17730	17730	17730	17730	0
187	20230901	173400	496373010	17730	17730	17730	17730	0
188	20230901	173300	496373010	17730	17730	17730	17730	0
189	20230901	173200	496373010	17730	17730	17730	17730	0
190	20230901	173100	496373010	17730	17730	17730	17730	0
191	20230901	173000	496373010	17730	17730	17730	17730	0
192	20230901	172900	496373010	17730	17730	17730	17730	0
193	20230901	172800	496373010	17730	17730	17730	17730	0
194	20230901	172700	496373010	17730	17730	17730	17730	0
195	20230901	172600	496373010	17730	17730	17730	17730	0
196	20230901	172500	496373010	17730	17730	17730	17730	0
197	20230901	172400	496373010	17730	17730	17730	17730	0
198	20230901	172300	496373010	17730	17730	17730	17730	0
199	20230901	172200	496373010	17730	17730	17730	17730	0
200	20230901	172100	496373010	17730	17730	17730	17730	0
201	20230901	172000	496373010	17730	17730	17730	17730	0
202	20230901	171900	496373010	17730	17730	17730	17730	0
203	20230901	171800	496373010	17730	17730	17730	17730	0
204	20230901	171700	496373010	17730	17730	17730	17730	0
205	20230901	171600	496373010	17730	17730	17730	17730	0
206	20230901	171500	496373010	17730	17730	17730	17730	0
207	20230901	171400	496373010	17730	17730	17730	17730	0
208	20230901	171300	496373010	17730	17730	17730	17730	0
209	20230901	171200	496373010	17730	17730	17730	17730	0
210	20230901	171100	496373010	17730	17730	17730	17730	0
211	20230901	171000	496373010	17730	17730	17730	17730	0
212	20230901	170900	496373010	17730	17730	17730	17730	106
213	20230901	170800	496373010	17730	17730	17730	17730	0
214	20230901	170700	496373010	17730	17730	17730	17730	0
215	20230901	170600	496373010	17730	17730	17730	17730	0
216	20230901	170500	496373010	17730	17730	17730	17730	0
217	20230901	170400	496373010	17730	17730	17730	17730	0
218	20230901	170300	496373010	17730	17730	17730	17730	0
219	20230901	170200	496373010	17730	17730	17730	17730	0
220	20230901	170100	496373010	17730	17730	17730	17730	0
221	20230901	170000	496373010	17730	17730	17730	17730	0
222	20230901	165900	496373010	17730	17730	17730	17730	0
223	20230901	165800	496373010	17730	17730	17730	17730	0
224	20230901	165700	496373010	17730	17730	17730	17730	0
225	20230901	165600	496373010	17730	17730	17730	17730	0
226	20230901	165500	496373010	17730	17730	17730	17730	0
227	20230901	165400	496373010	17730	17730	17730	17730	0
228	20230901	165300	496373010	17730	17730	17730	17730	0
229	20230901	165200	496373010	17730	17730	17730	17730	0
230	20230901	165100	496373010	17730	17730	17730	17730	0
231	20230901	165000	496373010	17730	17730	17730	17730	0
232	20230901	164900	496373010	17730	17730	17730	17730	0
233	20230901	164800	496373010	17730	17730	17730	17730	0
234	20230901	164700	496373010	17730	17730	17730	17730	0
235	20230901	164600	496373010	17730	17730	17730	17730	0
236	20230901	164500	496373010	17730	17730	17730	17730	0
237	20230901	164400	496373010	17730	17730	17730	17730	0
238	20230901	164300	496373010	17730	17730	17730	17730	0
239	20230901	164200	496373010	17730	17730	17730	17730	0
240	20230901	164100	496373010	17730	17730	17730	17730	0
241	20230901	164000	496373010	17730	17730	17730	17730	0
242	20230901	163900	496373010	17730	17730	17730	17730	106
243	20230901	163800	496373010	17730	17730	17730	17730	0
244	20230901	163700	496373010	17730	17730	17730	17730	0
245	20230901	163600	496373010	17730	17730	17730	17730	0
246	20230901	163500	496373010	17730	17730	17730	17730	0
247	20230901	163400	496373010	17730	17730	17730	17730	0
248	20230901	163300	496373010	17730	17730	17730	17730	0
249	20230901	163200	496373010	17730	17730	17730	17730	0
250	20230901	163100	496373010	17730	17730	17730	17730	0
251	20230901	163000	496373010	17730	17730	17730	17730	0
252	20230901	162900	496373010	17730	17730	17730	17730	0
253	20230901	162800	496373010	17730	17730	17730	17730	0
254	20230901	162700	496373010	17730	17730	17730	17730	0
255	20230901	162600	496373010	17730	17730	17730	17730	0
256	20230901	162500	496373010	17730	17730	17730	17730	0
257	20230901	162400	496373010	17730	17730	17730	17730	0
258	20230901	162300	496373010	17730	17730	17730	17730	0
259	20230901	162200	496373010	17730	17730	17730	17730	0
260	20230901	162100	496373010	17730	17730	17730	17730	0
261	20230901	162000	496373010	17730	17730	17730	17730	0
262	20230901	161900	496373010	17730	17730	17730	17730	0
263	20230901	161800	496373010	17730	17730	17730	17730	0
264	20230901	161700	496373010	17730	17730	17730	17730	0
265	20230901	161600	496373010	17730	17730	17730	17730	0
266	20230901	161500	496373010	17730	17730	17730	17730	0
267	20230901	161400	496373010	17730	17730	17730	17730	0
268	20230901	161300	496373010	17730	17730	17730	17730	0
269	20230901	161200	496373010	17730	17730	17730	17730	0
270	20230901	161100	496373010	17730	17730	17730	17730	0
271	20230901	161000	496373010	17730	17730	17730	17730	0
272	20230901	160900	496373010	17730	17730	17730	17730	106
273	20230901	160800	496373010	17730	17730	17730	17730	0
274	20230901	160700	496373010	17730	17730	17730	17730	0
275	20230901	160600	496373010	17730	17730	17730	17730	0
276	20230901	160500	496373010	17730	17730	17730	17730	0
277	20230901	160400	496373010	17730	17730	17730	17730	0
278	20230901	160300	496373010	17730	17730	17730	17730	0
279	20230901	160200	496373010	17730	17730	17730	17730	0
280	20230901	160100	496373010	17730	17730	17730	17730	0
281	20230901	160000	496373010	17730	17730	17730	17730	0
282	20230901	155900	496373010	17730	17730	17730	17730	0
283	20230901	155800	496373010	17730	17730	17730	17730	0
284	20230901	155700	496373010	17730	17730	17730	17730	0
285	20230901	155600	496373010	17730	17730	17730	17730	0
286	20230901	155500	496373010	17730	17730	17730	17730	0
287	20230901	155400	496373010	17730	17730	17730	17730	0
288	20230901	155300	496373010	17730	17730	17730	17730	0
289	20230901	155200	496373010	17730	17730	17730	17730	0
290	20230901	155100	496373010	17730	17730	17730	17730	0
291	20230901	155000	496373010	17730	17730	17730	17730	0
292	20230901	154900	496373010	17730	17730	17730	17730	0
293	20230901	154800	496373010	17730	17730	17730	17730	0
294	20230901	154700	496373010	17730	17730	17730	17730	0
295	20230901	154600	496373010	17730	17730	17730	17730	0
296	20230901	154500	496373010	17730	17730	17730	17730	0
297	20230901	154400	496373010	17730	17730	17730	17730	0
298	20230901	154300	496373010	17730	17730	17730	17730	0
299	20230901	154200	496373010	17730	17730	17730	17730	0
300	20230901	154100	496373010	17730	17730	17730	17730	0
301	20230901	154000	496373010	17730	17730	17730	17730	0
302	20230901	153900	496373010	17730	17730	17730	17730	106
303	20230901	153800	496373010	17730	17730	17730	17730	0
304	20230901	153700	496373010	17730	17730	17730	17730	0
305	20230901	153600	496373010	17730	17730	17730	17730	0
306	20230901	153500	496373010	17730	17730	17730	17730	0
307	20230901	153400	496373010	17730	17730	17730	17730	0
308	20230901	153300	496373010	17730	17730	17730	17730	0
309	20230901	153200	496373010	17730	17730	17730	17730	0
310	20230901	153100	496373010	17730	17730	17730	17730	0
311	20230901	153000	496373010	17730	17730	17730	17730	106
312	20230901	152900	494493630	17720	17720	17720	17720	0
313	20230901	152800	494493630	17720	17720	17720	17720	0
314	20230901	152700	494493630	17720	17720	17720	17720	0
315	20230901	152600	494493630	17720	17720	17720	17720	0
316	20230901	152500	494493630	17720	17720	17720	17720	0
317	20230901	152400	494493630	17720	17720	17720	17720	0
318	20230901	152300	494493630	17720	17720	17720	17720	0
319	20230901	152200	494493630	17720	17720	17720	17720	0
320	20230901	152100	494493630	17720	17720	17720	17720	0
321	20230901	152000	494493630	17720	17720	17720	17720	0
322	20230901	151900	494493630	17720	17760	17760	17720	18
323	20230901	151800	494174590	17720	17760	17760	17720	11
324	20230901	151700	493979590	17760	17760	17760	17760	3
325	20230901	151600	493926310	17760	17760	17760	17760	1
326	20230901	151500	493908550	17720	17720	17720	17720	101
327	20230901	151400	492118830	17720	17720	17720	17720	12
328	20230901	151300	491906190	17760	17760	17760	17760	0
329	20230901	151200	491906190	17760	17760	17760	17760	0
330	20230901	151100	491906190	17760	17760	17760	17760	1
331	20230901	151000	491888430	17760	17760	17760	17760	0
332	20230901	150900	491888430	17760	17710	17760	17710	110
333	20230901	150800	489937910	17710	17710	17710	17710	0
334	20230901	150700	489937910	17710	17710	17710	17710	6
335	20230901	150600	489831650	17710	17710	17710	17710	6
336	20230901	150500	489725390	17710	17710	17710	17710	50
337	20230901	150400	488839890	17720	17720	17720	17720	6
338	20230901	150300	488733570	17730	17730	17750	17730	600
339	20230901	150200	478093700	17730	17730	17730	17730	0
340	20230901	150100	478093700	17730	17730	17730	17730	6
341	20230901	150000	477987320	17730	17730	17730	17730	0
342	20230901	145900	477987320	17730	17730	17730	17730	6
343	20230901	145800	477880940	17740	17740	17740	17740	0
344	20230901	145700	477880940	17740	17740	17740	17740	134
345	20230901	145600	475503780	17740	17740	17740	17740	0
346	20230901	145500	475503780	17740	17740	17740	17740	803
347	20230901	145400	461258560	17740	17750	17750	17740	601
348	20230901	145300	450591040	17760	17760	17760	17760	99
349	20230901	145200	448832800	17760	17770	17770	17760	399
350	20230901	145100	441746440	17770	17770	17770	17770	8
351	20230901	145000	441604280	17760	17760	17760	17760	31
352	20230901	144900	441053720	17760	17760	17760	17760	6
353	20230901	144800	440947160	17760	17770	17770	17760	100
354	20230901	144700	439171150	17760	17760	17760	17760	100
355	20230901	144600	437395150	17760	17760	17760	17760	0
356	20230901	144500	437395150	17760	17760	17760	17760	0
357	20230901	144400	437395150	17760	17760	17760	17760	178
358	20230901	144300	434233870	17760	17760	17760	17760	500
359	20230901	144200	425353870	17750	17750	17750	17750	0
360	20230901	144100	425353870	17750	17750	17750	17750	99
361	20230901	144000	423596620	17760	17760	17760	17760	0
362	20230901	143900	423596620	17760	17760	17760	17760	10
363	20230901	143800	423419020	17760	17760	17760	17760	2
364	20230901	143700	423383500	17760	17760	17760	17760	4
365	20230901	143600	423312460	17760	17760	17760	17760	0
366	20230901	143500	423312460	17760	17760	17760	17760	1
367	20230901	143400	423294700	17770	17770	17770	17770	102
368	20230901	143300	421482160	17790	17790	17790	17790	0
369	20230901	143200	421482160	17790	17790	17790	17790	0
370	20230901	143100	421482160	17790	17790	17790	17790	8
371	20230901	143000	421339840	17770	17760	17770	17760	128
372	20230901	142900	419065320	17770	17770	17770	17770	0
373	20230901	142800	419065320	17770	17770	17770	17770	0
374	20230901	142700	419065320	17770	17740	17770	17740	7
375	20230901	142600	418941110	17770	17770	17770	17770	0
376	20230901	142500	418941110	17770	17770	17770	17770	0
377	20230901	142400	418941110	17770	17770	17770	17770	0
378	20230901	142300	418941110	17770	17770	17770	17770	1
379	20230901	142200	418923340	17730	17730	17730	17730	59
380	20230901	142100	417877270	17730	17730	17730	17730	0
381	20230901	142000	417877270	17730	17730	17730	17730	0
382	20230901	141900	417877270	17730	17720	17730	17720	420
383	20230901	141800	410430680	17730	17730	17730	17730	0
384	20230901	141700	410430680	17730	17750	17750	17730	15
385	20230901	141600	410164460	17760	17760	17760	17760	0
386	20230901	141500	410164460	17760	17760	17760	17760	3
387	20230901	141400	410111180	17770	17770	17770	17770	5
388	20230901	141300	410022330	17770	17770	17770	17770	0
389	20230901	141200	410022330	17770	17770	17770	17770	10
390	20230901	141100	409844630	17770	17760	17770	17760	23
391	20230901	141000	409436130	17710	17710	17710	17710	0
392	20230901	140900	409436130	17710	17710	17710	17710	0
393	20230901	140800	409436130	17710	17710	17710	17710	0
394	20230901	140700	409436130	17710	17710	17710	17710	0
395	20230901	140600	409436130	17710	17710	17710	17710	12
396	20230901	140500	409223610	17760	17760	17760	17760	1
397	20230901	140400	409205850	17760	17760	17760	17760	22
398	20230901	140300	408815130	17760	17760	17760	17760	0
399	20230901	140200	408815130	17760	17760	17760	17760	0
400	20230901	140100	408815130	17760	17760	17760	17760	0
401	20230901	140000	408815130	17760	17760	17760	17760	10
402	20230901	135900	408637530	17760	17760	17760	17760	0
403	20230901	135800	408637530	17760	17760	17760	17760	0
404	20230901	135700	408637530	17760	17760	17760	17760	57
405	20230901	135600	407625210	17760	17730	17760	17730	40
406	20230901	135500	406915400	17730	17730	17730	17730	0
407	20230901	135400	406915400	17730	17730	17730	17730	1
408	20230901	135300	406897670	17700	17700	17700	17700	6
409	20230901	135200	406791470	17710	17710	17710	17710	1
410	20230901	135100	406773760	17710	17710	17710	17710	0
411	20230901	135000	406773760	17710	17710	17710	17710	5
412	20230901	134900	406685210	17700	17700	17700	17700	0
413	20230901	134800	406685210	17700	17700	17700	17700	0
414	20230901	134700	406685210	17700	17710	17710	17700	8
415	20230901	134600	406543590	17710	17710	17710	17710	0
416	20230901	134500	406543590	17710	17710	17710	17710	2
417	20230901	134400	406508170	17700	17700	17700	17700	0
418	20230901	134300	406508170	17700	17700	17700	17700	40
419	20230901	134200	405800170	17700	17700	17700	17700	6
420	20230901	134100	405693970	17700	17700	17700	17700	50
421	20230901	134000	404808970	17700	17700	17700	17700	0
422	20230901	133900	404808970	17700	17700	17700	17700	0
423	20230901	133800	404808970	17700	17700	17700	17700	6
424	20230901	133700	404702770	17710	17720	17720	17710	659
425	20230901	133600	393030410	17720	17720	17720	17720	26
426	20230901	133500	392569690	17720	17720	17720	17720	10
427	20230901	133400	392392490	17730	17720	17730	17720	78
428	20230901	133300	391010320	17720	17720	17720	17720	50
429	20230901	133200	390124320	17720	17730	17730	17720	160
430	20230901	133100	387287530	17730	17730	17730	17730	0
431	20230901	133000	387287530	17730	17730	17730	17730	6
432	20230901	132900	387181150	17730	17730	17730	17730	25
433	20230901	132800	386737900	17730	17730	17730	17730	12
434	20230901	132700	386525140	17730	17730	17730	17730	0
435	20230901	132600	386525140	17730	17740	17740	17730	92
436	20230901	132500	384893440	17740	17740	17740	17740	0
437	20230901	132400	384893440	17740	17740	17740	17740	11
438	20230901	132300	384698300	17740	17740	17740	17740	0
439	20230901	132200	384698300	17740	17740	17740	17740	0
440	20230901	132100	384698300	17740	17740	17740	17740	4
441	20230901	132000	384627340	17740	17740	17740	17740	1
442	20230901	131900	384609600	17730	17730	17730	17730	6
443	20230901	131800	384503220	17730	17730	17730	17730	67
444	20230901	131700	383315310	17730	17730	17730	17730	0
445	20230901	131600	383315310	17730	17730	17730	17730	6
446	20230901	131500	383208930	17730	17730	17730	17730	0
447	20230901	131400	383208930	17730	17730	17730	17730	0
448	20230901	131300	383208930	17730	17730	17730	17730	17
449	20230901	131200	382907520	17740	17740	17740	17740	0
450	20230901	131100	382907520	17740	17740	17740	17740	88
451	20230901	131000	381346400	17750	17750	17750	17750	0
452	20230901	130900	381346400	17750	17750	17750	17750	0
453	20230901	130800	381346400	17750	17750	17750	17750	0
454	20230901	130700	381346400	17750	17750	17750	17750	1
455	20230901	130600	381328650	17750	17760	17760	17750	915
456	20230901	130500	365078280	17770	17770	17770	17770	3
457	20230901	130400	365024970	17770	17770	17770	17740	102
458	20230901	130300	363215430	17740	17750	17760	17740	127
459	20230901	130200	360960060	17740	17740	17740	17740	6
460	20230901	130100	360853620	17760	17760	17760	17760	0
461	20230901	130000	360853620	17760	17760	17760	17760	0
462	20230901	125900	360853620	17760	17750	17760	17750	10
463	20230901	125800	360676060	17740	17740	17740	17740	0
464	20230901	125700	360676060	17740	17750	17750	17740	156
465	20230901	125600	357908150	17750	17750	17750	17750	0
466	20230901	125500	357908150	17750	17750	17750	17750	311
467	20230901	125400	352387900	17750	17750	17750	17750	3
468	20230901	125300	352334650	17750	17750	17750	17750	8
469	20230901	125200	352192650	17750	17750	17750	17750	77
470	20230901	125100	350825900	17760	17760	17760	17760	0
471	20230901	125000	350825900	17760	17750	17760	17750	78
472	20230901	124900	349441390	17750	17750	17750	17750	116
473	20230901	124800	347382390	17750	17750	17750	17750	320
474	20230901	124700	341702390	17760	17750	17760	17750	233
475	20230901	124600	337566630	17750	17750	17750	17750	6
476	20230901	124500	337460130	17750	17750	17750	17750	0
477	20230901	124400	337460130	17750	17750	17750	17750	6
478	20230901	124300	337353630	17750	17750	17750	17750	316
479	20230901	124200	331744630	17750	17750	17750	17750	229
480	20230901	124100	327679880	17760	17760	17760	17760	4
481	20230901	124000	327608840	17770	17760	17770	17760	2
482	20230901	123900	327573310	17750	17750	17750	17750	31
483	20230901	123800	327023060	17750	17750	17750	17750	23
484	20230901	123700	326614810	17750	17750	17750	17750	0
485	20230901	123600	326614810	17750	17750	17750	17750	0
486	20230901	123500	326614810	17750	17750	17750	17750	0
487	20230901	123400	326614810	17750	17750	17750	17750	9
488	20230901	123300	326455060	17750	17750	17750	17750	6
489	20230901	123200	326348560	17750	17760	17760	17750	150
490	20230901	123100	323685520	17760	17760	17760	17760	10
491	20230901	123000	323507920	17760	17760	17760	17760	9
492	20230901	122900	323348080	17760	17760	17760	17760	6
493	20230901	122800	323241520	17770	17770	17770	17770	2
494	20230901	122700	323205980	17760	17760	17760	17760	100
495	20230901	122600	321429980	17750	17750	17750	17750	0
496	20230901	122500	321429980	17750	17750	17750	17750	0
497	20230901	122400	321429980	17750	17750	17750	17750	0
498	20230901	122300	321429980	17750	17750	17750	17750	0
499	20230901	122200	321429980	17750	17750	17750	17750	0
500	20230901	122100	321429980	17750	17750	17750	17750	5
501	20230901	122000	321341230	17730	17730	17730	17730	0
502	20230901	121900	321341230	17730	17740	17740	17730	200
503	20230901	121800	317795090	17750	17740	17750	17740	14
504	20230901	121700	317546690	17750	17740	17750	17740	17
505	20230901	121600	317245100	17760	17760	17760	17760	0
506	20230901	121500	317245100	17760	17760	17760	17760	0
507	20230901	121400	317245100	17760	17760	17760	17760	0
508	20230901	121300	317245100	17760	17760	17760	17760	0
509	20230901	121200	317245100	17760	17760	17760	17760	1
510	20230901	121100	317227340	17740	17740	17740	17740	21
511	20230901	121000	316854800	17740	17750	17750	17740	32
512	20230901	120900	316286860	17750	17750	17750	17750	0
513	20230901	120800	316286860	17750	17750	17750	17750	51
514	20230901	120700	315381610	17750	17750	17750	17750	2
515	20230901	120600	315346110	17750	17750	17750	17750	0
516	20230901	120500	315346110	17750	17750	17750	17750	0
517	20230901	120400	315346110	17750	17750	17750	17750	10
518	20230901	120300	315168610	17790	17780	17790	17780	100
519	20230901	120200	313389700	17780	17760	17780	17760	2
520	20230901	120100	313354160	17730	17730	17730	17730	6
521	20230901	120000	313247780	17730	17740	17740	17730	100
522	20230901	115900	311474680	17750	17750	17750	17750	353
523	20230901	115800	305208930	17760	17760	17760	17760	399
524	20230901	115700	298122690	17760	17760	17760	17760	0
525	20230901	115600	298122690	17760	17760	17760	17760	6
526	20230901	115500	298016130	17770	17770	17770	17770	3
527	20230901	115400	297962820	17770	17770	17770	17770	30
528	20230901	115300	297429720	17770	17770	17770	17770	0
529	20230901	115200	297429720	17770	17770	17770	17770	244
530	20230901	115100	293093840	17780	17780	17780	17780	172
531	20230901	115000	290035680	17780	17780	17780	17780	5
532	20230901	114900	289946780	17780	17780	17780	17780	0
533	20230901	114800	289946780	17780	17780	17780	17780	531
534	20230901	114700	280505600	17780	17780	17780	17780	0
535	20230901	114600	280505600	17780	17780	17780	17780	1
536	20230901	114500	280487820	17780	17770	17780	17770	504
537	20230901	114400	271531700	17770	17770	17770	17770	0
538	20230901	114300	271531700	17770	17780	17790	17770	11
539	20230901	114200	271336170	17770	17770	17770	17770	0
540	20230901	114100	271336170	17770	17770	17770	17770	0
541	20230901	114000	271336170	17770	17770	17770	17770	6
542	20230901	113900	271229550	17780	17780	17780	17780	0
543	20230901	113800	271229550	17780	17780	17780	17780	0
544	20230901	113700	271229550	17780	17780	17780	17780	24
545	20230901	113600	270802830	17780	17780	17780	17780	0
546	20230901	113500	270802830	17780	17780	17780	17780	6
547	20230901	113400	270696150	17780	17780	17780	17780	4
548	20230901	113300	270625030	17780	17780	17780	17780	12
549	20230901	113200	270411670	17780	17780	17780	17780	0
550	20230901	113100	270411670	17780	17780	17780	17780	57
551	20230901	113000	269398210	17780	17780	17780	17780	52
552	20230901	112900	268473650	17780	17780	17780	17780	0
553	20230901	112800	268473650	17780	17780	17780	17780	6
554	20230901	112700	268366970	17810	17810	17810	17810	0
555	20230901	112600	268366970	17810	17810	17810	17810	6
556	20230901	112500	268260110	17800	17790	17800	17790	80
557	20230901	112400	266836200	17800	17790	17800	17790	13
558	20230901	112300	266604820	17800	17790	17800	17790	32
559	20230901	112200	266035230	17790	17780	17790	17780	107
560	20230901	112100	264132330	17770	17770	17770	17770	4
561	20230901	112000	264061250	17780	17760	17780	17760	10
562	20230901	111900	263883570	17760	17760	17760	17760	0
563	20230901	111800	263883570	17760	17770	17770	17760	110
564	20230901	111700	261929890	17770	17760	17770	17760	5
565	20230901	111600	261841080	17750	17750	17750	17750	0
566	20230901	111500	261841080	17750	17750	17750	17750	0
567	20230901	111400	261841080	17750	17750	17750	17750	0
568	20230901	111300	261841080	17750	17750	17750	17750	10
569	20230901	111200	261663580	17750	17750	17750	17750	0
570	20230901	111100	261663580	17750	17750	17750	17750	6
571	20230901	111000	261557080	17760	17760	17760	17760	14
572	20230901	110900	261308440	17760	17760	17760	17760	560
573	20230901	110800	251362840	17790	17790	17790	17790	0
574	20230901	110700	251362840	17790	17790	17790	17790	22
575	20230901	110600	250971460	17760	17760	17760	17760	0
576	20230901	110500	250971460	17760	17760	17760	17760	6
577	20230901	110400	250864900	17760	17760	17760	17760	0
578	20230901	110300	250864900	17760	17760	17760	17760	0
579	20230901	110200	250864900	17760	17760	17760	17760	12
580	20230901	110100	250651780	17800	17800	17800	17800	0
581	20230901	110000	250651780	17800	17800	17800	17800	0
582	20230901	105900	250651780	17800	17800	17800	17800	0
583	20230901	105800	250651780	17800	17800	17800	17800	20
584	20230901	105700	250295780	17800	17800	17800	17800	0
585	20230901	105600	250295780	17800	17800	17800	17800	3
586	20230901	105500	250242380	17820	17820	17820	17820	0
587	20230901	105400	250242380	17820	17820	17820	17820	30
588	20230901	105300	249707780	17800	17800	17800	17800	27
589	20230901	105200	249227180	17800	17800	17800	17800	0
590	20230901	105100	249227180	17800	17800	17800	17800	10
591	20230901	105000	249049180	17800	17800	17800	17800	0
592	20230901	104900	249049180	17800	17800	17800	17800	0
593	20230901	104800	249049180	17800	17800	17800	17800	0
594	20230901	104700	249049180	17800	17800	17800	17800	0
595	20230901	104600	249049180	17800	17770	17800	17770	56
596	20230901	104500	248052560	17800	17800	17800	17800	0
597	20230901	104400	248052560	17800	17800	17800	17800	0
598	20230901	104300	248052560	17800	17800	17800	17800	1
599	20230901	104200	248034760	17830	17800	17830	17800	5
600	20230901	104100	247945710	17760	17760	17760	17760	0
601	20230901	104000	247945710	17760	17800	17800	17760	25
602	20230901	103900	247501390	17820	17820	17820	17820	0
603	20230901	103800	247501390	17820	17820	17820	17820	57
604	20230901	103700	246485650	17820	17810	17820	17810	130
605	20230901	103600	244170200	17810	17810	17810	17810	0
606	20230901	103500	244170200	17810	17810	17810	17810	0
607	20230901	103400	244170200	17810	17810	17810	17810	1
608	20230901	103300	244152390	17780	17780	17780	17780	116
609	20230901	103200	242089910	17780	17770	17780	17770	14
610	20230901	103100	241841120	17760	17760	17760	17760	27
611	20230901	103000	241361600	17760	17740	17760	17740	41
612	20230901	102900	240634240	17750	17740	17750	17740	23
613	20230901	102800	240226090	17730	17710	17730	17710	275
614	20230901	102700	235354590	17710	17710	17710	17710	0
615	20230901	102600	235354590	17710	17710	17710	17710	3
616	20230901	102500	235301460	17710	17720	17720	17710	1111
617	20230901	102400	215614650	17720	17720	17720	17720	65
618	20230901	102300	214462850	17720	17720	17720	17720	5
619	20230901	102200	214374250	17720	17720	17720	17720	4
620	20230901	102100	214303370	17710	17720	17720	17710	239
621	20230901	102000	210070650	17730	17730	17730	17730	66
622	20230901	101900	208900470	17720	17720	17720	17720	7
623	20230901	101800	208776430	17730	17730	17730	17730	289
624	20230901	101700	203652460	17730	17730	17730	17730	0
625	20230901	101600	203652460	17730	17740	17740	17730	63
626	20230901	101500	202534900	17740	17740	17740	17740	1
627	20230901	101400	202517160	17730	17740	17740	17730	215
628	20230901	101300	198705160	17680	17680	17680	17680	0
629	20230901	101200	198705160	17680	17680	17680	17680	82
630	20230901	101100	197255400	17680	17690	17690	17680	109
631	20230901	101000	195328180	17680	17680	17680	17680	82
632	20230901	100900	193878420	17680	17680	17680	17680	6
633	20230901	100800	193772340	17680	17700	17700	17680	963
634	20230901	100700	176740950	17700	17710	17710	17700	205
635	20230901	100600	173111500	17710	17710	17710	17710	0
636	20230901	100500	173111500	17710	17710	17710	17710	6
637	20230901	100400	173005240	17710	17710	17710	17710	6
638	20230901	100300	172898980	17710	17730	17730	17710	214
639	20230901	100200	169106800	17730	17730	17730	17730	9
640	20230901	100100	168947230	17720	17690	17720	17690	13
641	20230901	100000	168716900	17690	17710	17710	17690	41
642	20230901	095900	167991400	17690	17690	17690	17690	29
643	20230901	095800	167478390	17690	17690	17690	17690	171
644	20230901	095700	164453400	17690	17690	17690	17690	85
645	20230901	095600	162949750	17690	17690	17690	17690	96
646	20230901	095500	161251510	17700	17700	17700	17700	2
647	20230901	095400	161216110	17690	17690	17690	17690	71
648	20230901	095300	159960120	17700	17750	17750	17700	56
649	20230901	095200	158968570	17760	17700	17760	17700	14
650	20230901	095100	158720650	17760	17760	17760	17760	0
651	20230901	095000	158720650	17760	17760	17760	17760	1
652	20230901	094900	158702890	17700	17700	17700	17700	8
653	20230901	094800	158561290	17700	17700	17700	17700	0
654	20230901	094700	158561290	17700	17700	17700	17700	60
655	20230901	094600	157499290	17700	17700	17700	17700	12
656	20230901	094500	157286890	17700	17700	17700	17700	1
657	20230901	094400	157269190	17700	17700	17700	17700	0
658	20230901	094300	157269190	17700	17700	17700	17700	63
659	20230901	094200	156154090	17700	17700	17700	17700	0
660	20230901	094100	156154090	17700	17690	17700	17690	15
661	20230901	094000	155888630	17680	17710	17710	17680	805
662	20230901	093900	141647030	17710	17710	17710	17710	0
663	20230901	093800	141647030	17710	17830	17830	17710	192
664	20230901	093700	138241840	17830	17830	17830	17830	4
665	20230901	093600	138170520	17770	17830	17830	17770	15
666	20230901	093500	137903850	17780	17780	17780	17780	0
667	20230901	093400	137903850	17780	17780	17780	17780	0
668	20230901	093300	137903850	17780	17810	17830	17780	272
669	20230901	093200	133061370	17810	17840	17850	17810	145
670	20230901	093100	130474250	17850	17840	17850	17840	11
671	20230901	093000	130278000	17840	17860	17860	17840	63
672	20230901	092900	129152940	17860	17860	17860	17860	29
673	20230901	092800	128635000	17860	17860	17860	17860	0
674	20230901	092700	128635000	17860	17860	17860	17860	0
675	20230901	092600	128635000	17860	17870	17870	17860	33
676	20230901	092500	128045300	17870	17870	17870	17870	0
677	20230901	092400	128045300	17870	17880	17890	17870	832
678	20230901	092300	113166920	17880	17870	17880	17870	12
679	20230901	092200	112952460	17810	17820	17820	17810	100
680	20230901	092100	111170790	17880	17830	17880	17830	916
681	20230901	092000	94815840	17860	17850	17860	17830	281
682	20230901	091900	89802980	17860	17860	17860	17860	180
683	20230901	091800	86588180	17870	17870	17870	17870	1
684	20230901	091700	86570310	17870	17870	17870	17870	29
685	20230901	091600	86052080	17870	17840	17870	17840	526
686	20230901	091500	76653530	17820	17800	17820	17800	1621
687	20230901	091400	47782760	17800	17800	17800	17800	11
688	20230901	091300	47586960	17800	17800	17800	17800	39
689	20230901	091200	46892760	17800	17700	17800	17700	75
690	20230901	091100	45559160	17700	17700	17700	17700	1
691	20230901	091000	45541460	17690	17700	17700	17690	120
692	20230901	090900	43418540	17820	17820	17820	17820	0
693	20230901	090800	43418540	17820	17820	17820	17670	145
694	20230901	090700	40843510	17760	17760	17760	17760	0
695	20230901	090600	40843510	17760	17760	17760	17760	45
696	20230901	090500	40044310	17760	17740	17760	17740	81
697	20230901	090400	38607070	17740	17740	17740	17740	3
698	20230901	090300	38553850	17740	17740	17740	17740	20
699	20230901	090200	38199050	17740	17650	17740	17650	121
700	20230901	090100	36063210	17650	17780	17780	17650	1986
701	20230901	090000	871220	17780	17780	17780	17780	49