KissMeData/417970/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	204700	326969360	18820	18820	18820	18820	582
3	20230901	204600	326969360	18820	18820	18820	18820	0
4	20230901	204500	326969360	18820	18820	18820	18820	0
5	20230901	204400	326969360	18820	18820	18820	18820	0
6	20230901	204300	326969360	18820	18820	18820	18820	0
7	20230901	204200	326969360	18820	18820	18820	18820	0
8	20230901	204100	326969360	18820	18820	18820	18820	0
9	20230901	204000	326969360	18820	18820	18820	18820	0
10	20230901	203900	326969360	18820	18820	18820	18820	0
11	20230901	203800	326969360	18820	18820	18820	18820	0
12	20230901	203700	326969360	18820	18820	18820	18820	0
13	20230901	203600	326969360	18820	18820	18820	18820	0
14	20230901	203500	326969360	18820	18820	18820	18820	0
15	20230901	203400	326969360	18820	18820	18820	18820	0
16	20230901	203300	326969360	18820	18820	18820	18820	0
17	20230901	203200	326969360	18820	18820	18820	18820	0
18	20230901	203100	326969360	18820	18820	18820	18820	0
19	20230901	203000	326969360	18820	18820	18820	18820	0
20	20230901	202900	326969360	18820	18820	18820	18820	0
21	20230901	202800	326969360	18820	18820	18820	18820	0
22	20230901	202700	326969360	18820	18820	18820	18820	0
23	20230901	202600	326969360	18820	18820	18820	18820	0
24	20230901	202500	326969360	18820	18820	18820	18820	0
25	20230901	202400	326969360	18820	18820	18820	18820	0
26	20230901	202300	326969360	18820	18820	18820	18820	0
27	20230901	202200	326969360	18820	18820	18820	18820	0
28	20230901	202100	326969360	18820	18820	18820	18820	0
29	20230901	202000	326969360	18820	18820	18820	18820	0
30	20230901	201900	326969360	18820	18820	18820	18820	0
31	20230901	201800	326969360	18820	18820	18820	18820	0
32	20230901	201700	326969360	18820	18820	18820	18820	582
33	20230901	201600	326969360	18820	18820	18820	18820	0
34	20230901	201500	326969360	18820	18820	18820	18820	0
35	20230901	201400	326969360	18820	18820	18820	18820	0
36	20230901	201300	326969360	18820	18820	18820	18820	0
37	20230901	201200	326969360	18820	18820	18820	18820	0
38	20230901	201100	326969360	18820	18820	18820	18820	0
39	20230901	201000	326969360	18820	18820	18820	18820	0
40	20230901	200900	326969360	18820	18820	18820	18820	0
41	20230901	200800	326969360	18820	18820	18820	18820	0
42	20230901	200700	326969360	18820	18820	18820	18820	0
43	20230901	200600	326969360	18820	18820	18820	18820	0
44	20230901	200500	326969360	18820	18820	18820	18820	0
45	20230901	200400	326969360	18820	18820	18820	18820	0
46	20230901	200300	326969360	18820	18820	18820	18820	0
47	20230901	200200	326969360	18820	18820	18820	18820	0
48	20230901	200100	326969360	18820	18820	18820	18820	0
49	20230901	200000	326969360	18820	18820	18820	18820	0
50	20230901	195900	326969360	18820	18820	18820	18820	0
51	20230901	195800	326969360	18820	18820	18820	18820	0
52	20230901	195700	326969360	18820	18820	18820	18820	0
53	20230901	195600	326969360	18820	18820	18820	18820	0
54	20230901	195500	326969360	18820	18820	18820	18820	0
55	20230901	195400	326969360	18820	18820	18820	18820	0
56	20230901	195300	326969360	18820	18820	18820	18820	0
57	20230901	195200	326969360	18820	18820	18820	18820	0
58	20230901	195100	326969360	18820	18820	18820	18820	0
59	20230901	195000	326969360	18820	18820	18820	18820	0
60	20230901	194900	326969360	18820	18820	18820	18820	0
61	20230901	194800	326969360	18820	18820	18820	18820	0
62	20230901	194700	326969360	18820	18820	18820	18820	582
63	20230901	194600	326969360	18820	18820	18820	18820	0
64	20230901	194500	326969360	18820	18820	18820	18820	0
65	20230901	194400	326969360	18820	18820	18820	18820	0
66	20230901	194300	326969360	18820	18820	18820	18820	0
67	20230901	194200	326969360	18820	18820	18820	18820	0
68	20230901	194100	326969360	18820	18820	18820	18820	0
69	20230901	194000	326969360	18820	18820	18820	18820	0
70	20230901	193900	326969360	18820	18820	18820	18820	0
71	20230901	193800	326969360	18820	18820	18820	18820	0
72	20230901	193700	326969360	18820	18820	18820	18820	0
73	20230901	193600	326969360	18820	18820	18820	18820	0
74	20230901	193500	326969360	18820	18820	18820	18820	0
75	20230901	193400	326969360	18820	18820	18820	18820	0
76	20230901	193300	326969360	18820	18820	18820	18820	0
77	20230901	193200	326969360	18820	18820	18820	18820	0
78	20230901	193100	326969360	18820	18820	18820	18820	0
79	20230901	193000	326969360	18820	18820	18820	18820	0
80	20230901	192900	326969360	18820	18820	18820	18820	0
81	20230901	192800	326969360	18820	18820	18820	18820	0
82	20230901	192700	326969360	18820	18820	18820	18820	0
83	20230901	192600	326969360	18820	18820	18820	18820	0
84	20230901	192500	326969360	18820	18820	18820	18820	0
85	20230901	192400	326969360	18820	18820	18820	18820	0
86	20230901	192300	326969360	18820	18820	18820	18820	0
87	20230901	192200	326969360	18820	18820	18820	18820	0
88	20230901	192100	326969360	18820	18820	18820	18820	0
89	20230901	192000	326969360	18820	18820	18820	18820	0
90	20230901	191900	326969360	18820	18820	18820	18820	0
91	20230901	191800	326969360	18820	18820	18820	18820	0
92	20230901	191700	326969360	18820	18820	18820	18820	582
93	20230901	191600	326969360	18820	18820	18820	18820	0
94	20230901	191500	326969360	18820	18820	18820	18820	0
95	20230901	191400	326969360	18820	18820	18820	18820	0
96	20230901	191300	326969360	18820	18820	18820	18820	0
97	20230901	191200	326969360	18820	18820	18820	18820	0
98	20230901	191100	326969360	18820	18820	18820	18820	0
99	20230901	191000	326969360	18820	18820	18820	18820	0
100	20230901	190900	326969360	18820	18820	18820	18820	0
101	20230901	190800	326969360	18820	18820	18820	18820	0
102	20230901	190700	326969360	18820	18820	18820	18820	0
103	20230901	190600	326969360	18820	18820	18820	18820	0
104	20230901	190500	326969360	18820	18820	18820	18820	0
105	20230901	190400	326969360	18820	18820	18820	18820	0
106	20230901	190300	326969360	18820	18820	18820	18820	0
107	20230901	190200	326969360	18820	18820	18820	18820	0
108	20230901	190100	326969360	18820	18820	18820	18820	0
109	20230901	190000	326969360	18820	18820	18820	18820	0
110	20230901	185900	326969360	18820	18820	18820	18820	0
111	20230901	185800	326969360	18820	18820	18820	18820	0
112	20230901	185700	326969360	18820	18820	18820	18820	0
113	20230901	185600	326969360	18820	18820	18820	18820	0
114	20230901	185500	326969360	18820	18820	18820	18820	0
115	20230901	185400	326969360	18820	18820	18820	18820	0
116	20230901	185300	326969360	18820	18820	18820	18820	0
117	20230901	185200	326969360	18820	18820	18820	18820	0
118	20230901	185100	326969360	18820	18820	18820	18820	0
119	20230901	185000	326969360	18820	18820	18820	18820	0
120	20230901	184900	326969360	18820	18820	18820	18820	0
121	20230901	184800	326969360	18820	18820	18820	18820	0
122	20230901	184700	326969360	18820	18820	18820	18820	582
123	20230901	184600	326969360	18820	18820	18820	18820	0
124	20230901	184500	326969360	18820	18820	18820	18820	0
125	20230901	184400	326969360	18820	18820	18820	18820	0
126	20230901	184300	326969360	18820	18820	18820	18820	0
127	20230901	184200	326969360	18820	18820	18820	18820	0
128	20230901	184100	326969360	18820	18820	18820	18820	0
129	20230901	184000	326969360	18820	18820	18820	18820	0
130	20230901	183900	326969360	18820	18820	18820	18820	0
131	20230901	183800	326969360	18820	18820	18820	18820	0
132	20230901	183700	326969360	18820	18820	18820	18820	0
133	20230901	183600	326969360	18820	18820	18820	18820	0
134	20230901	183500	326969360	18820	18820	18820	18820	0
135	20230901	183400	326969360	18820	18820	18820	18820	0
136	20230901	183300	326969360	18820	18820	18820	18820	0
137	20230901	183200	326969360	18820	18820	18820	18820	0
138	20230901	183100	326969360	18820	18820	18820	18820	0
139	20230901	183000	326969360	18820	18820	18820	18820	0
140	20230901	182900	326969360	18820	18820	18820	18820	0
141	20230901	182800	326969360	18820	18820	18820	18820	0
142	20230901	182700	326969360	18820	18820	18820	18820	0
143	20230901	182600	326969360	18820	18820	18820	18820	0
144	20230901	182500	326969360	18820	18820	18820	18820	0
145	20230901	182400	326969360	18820	18820	18820	18820	0
146	20230901	182300	326969360	18820	18820	18820	18820	0
147	20230901	182200	326969360	18820	18820	18820	18820	0
148	20230901	182100	326969360	18820	18820	18820	18820	0
149	20230901	182000	326969360	18820	18820	18820	18820	0
150	20230901	181900	326969360	18820	18820	18820	18820	0
151	20230901	181800	326969360	18820	18820	18820	18820	0
152	20230901	181700	326969360	18820	18820	18820	18820	582
153	20230901	181600	326969360	18820	18820	18820	18820	0
154	20230901	181500	326969360	18820	18820	18820	18820	0
155	20230901	181400	326969360	18820	18820	18820	18820	0
156	20230901	181300	326969360	18820	18820	18820	18820	0
157	20230901	181200	326969360	18820	18820	18820	18820	0
158	20230901	181100	326969360	18820	18820	18820	18820	0
159	20230901	181000	326969360	18820	18820	18820	18820	0
160	20230901	180900	326969360	18820	18820	18820	18820	0
161	20230901	180800	326969360	18820	18820	18820	18820	0
162	20230901	180700	326969360	18820	18820	18820	18820	0
163	20230901	180600	326969360	18820	18820	18820	18820	0
164	20230901	180500	326969360	18820	18820	18820	18820	0
165	20230901	180400	326969360	18820	18820	18820	18820	0
166	20230901	180300	326969360	18820	18820	18820	18820	0
167	20230901	180200	326969360	18820	18820	18820	18820	0
168	20230901	180100	326969360	18820	18820	18820	18820	0
169	20230901	180000	326969360	18820	18820	18820	18820	0
170	20230901	175900	326969360	18820	18820	18820	18820	0
171	20230901	175800	326969360	18820	18820	18820	18820	0
172	20230901	175700	326969360	18820	18820	18820	18820	0
173	20230901	175600	326969360	18820	18820	18820	18820	0
174	20230901	175500	326969360	18820	18820	18820	18820	0
175	20230901	175400	326969360	18820	18820	18820	18820	0
176	20230901	175300	326969360	18820	18820	18820	18820	0
177	20230901	175200	326969360	18820	18820	18820	18820	0
178	20230901	175100	326969360	18820	18820	18820	18820	0
179	20230901	175000	326969360	18820	18820	18820	18820	0
180	20230901	174900	326969360	18820	18820	18820	18820	0
181	20230901	174800	326969360	18820	18820	18820	18820	0
182	20230901	174700	326969360	18820	18820	18820	18820	582
183	20230901	174600	326969360	18820	18820	18820	18820	0
184	20230901	174500	326969360	18820	18820	18820	18820	0
185	20230901	174400	326969360	18820	18820	18820	18820	0
186	20230901	174300	326969360	18820	18820	18820	18820	0
187	20230901	174200	326969360	18820	18820	18820	18820	0
188	20230901	174100	326969360	18820	18820	18820	18820	0
189	20230901	174000	326969360	18820	18820	18820	18820	0
190	20230901	173900	326969360	18820	18820	18820	18820	0
191	20230901	173800	326969360	18820	18820	18820	18820	0
192	20230901	173700	326969360	18820	18820	18820	18820	0
193	20230901	173600	326969360	18820	18820	18820	18820	0
194	20230901	173500	326969360	18820	18820	18820	18820	0
195	20230901	173400	326969360	18820	18820	18820	18820	0
196	20230901	173300	326969360	18820	18820	18820	18820	0
197	20230901	173200	326969360	18820	18820	18820	18820	0
198	20230901	173100	326969360	18820	18820	18820	18820	0
199	20230901	173000	326969360	18820	18820	18820	18820	0
200	20230901	172900	326969360	18820	18820	18820	18820	0
201	20230901	172800	326969360	18820	18820	18820	18820	0
202	20230901	172700	326969360	18820	18820	18820	18820	0
203	20230901	172600	326969360	18820	18820	18820	18820	0
204	20230901	172500	326969360	18820	18820	18820	18820	0
205	20230901	172400	326969360	18820	18820	18820	18820	0
206	20230901	172300	326969360	18820	18820	18820	18820	0
207	20230901	172200	326969360	18820	18820	18820	18820	0
208	20230901	172100	326969360	18820	18820	18820	18820	0
209	20230901	172000	326969360	18820	18820	18820	18820	0
210	20230901	171900	326969360	18820	18820	18820	18820	0
211	20230901	171800	326969360	18820	18820	18820	18820	0
212	20230901	171700	326969360	18820	18820	18820	18820	582
213	20230901	171600	326969360	18820	18820	18820	18820	0
214	20230901	171500	326969360	18820	18820	18820	18820	0
215	20230901	171400	326969360	18820	18820	18820	18820	0
216	20230901	171300	326969360	18820	18820	18820	18820	0
217	20230901	171200	326969360	18820	18820	18820	18820	0
218	20230901	171100	326969360	18820	18820	18820	18820	0
219	20230901	171000	326969360	18820	18820	18820	18820	0
220	20230901	170900	326969360	18820	18820	18820	18820	0
221	20230901	170800	326969360	18820	18820	18820	18820	0
222	20230901	170700	326969360	18820	18820	18820	18820	0
223	20230901	170600	326969360	18820	18820	18820	18820	0
224	20230901	170500	326969360	18820	18820	18820	18820	0
225	20230901	170400	326969360	18820	18820	18820	18820	0
226	20230901	170300	326969360	18820	18820	18820	18820	0
227	20230901	170200	326969360	18820	18820	18820	18820	0
228	20230901	170100	326969360	18820	18820	18820	18820	0
229	20230901	170000	326969360	18820	18820	18820	18820	0
230	20230901	165900	326969360	18820	18820	18820	18820	0
231	20230901	165800	326969360	18820	18820	18820	18820	0
232	20230901	165700	326969360	18820	18820	18820	18820	0
233	20230901	165600	326969360	18820	18820	18820	18820	0
234	20230901	165500	326969360	18820	18820	18820	18820	0
235	20230901	165400	326969360	18820	18820	18820	18820	0
236	20230901	165300	326969360	18820	18820	18820	18820	0
237	20230901	165200	326969360	18820	18820	18820	18820	0
238	20230901	165100	326969360	18820	18820	18820	18820	0
239	20230901	165000	326969360	18820	18820	18820	18820	0
240	20230901	164900	326969360	18820	18820	18820	18820	0
241	20230901	164800	326969360	18820	18820	18820	18820	0
242	20230901	164700	326969360	18820	18820	18820	18820	582
243	20230901	164600	326969360	18820	18820	18820	18820	0
244	20230901	164500	326969360	18820	18820	18820	18820	0
245	20230901	164400	326969360	18820	18820	18820	18820	0
246	20230901	164300	326969360	18820	18820	18820	18820	0
247	20230901	164200	326969360	18820	18820	18820	18820	0
248	20230901	164100	326969360	18820	18820	18820	18820	0
249	20230901	164000	326969360	18820	18820	18820	18820	0
250	20230901	163900	326969360	18820	18820	18820	18820	0
251	20230901	163800	326969360	18820	18820	18820	18820	0
252	20230901	163700	326969360	18820	18820	18820	18820	0
253	20230901	163600	326969360	18820	18820	18820	18820	0
254	20230901	163500	326969360	18820	18820	18820	18820	0
255	20230901	163400	326969360	18820	18820	18820	18820	0
256	20230901	163300	326969360	18820	18820	18820	18820	0
257	20230901	163200	326969360	18820	18820	18820	18820	0
258	20230901	163100	326969360	18820	18820	18820	18820	0
259	20230901	163000	326969360	18820	18820	18820	18820	0
260	20230901	162900	326969360	18820	18820	18820	18820	0
261	20230901	162800	326969360	18820	18820	18820	18820	0
262	20230901	162700	326969360	18820	18820	18820	18820	0
263	20230901	162600	326969360	18820	18820	18820	18820	0
264	20230901	162500	326969360	18820	18820	18820	18820	0
265	20230901	162400	326969360	18820	18820	18820	18820	0
266	20230901	162300	326969360	18820	18820	18820	18820	0
267	20230901	162200	326969360	18820	18820	18820	18820	0
268	20230901	162100	326969360	18820	18820	18820	18820	0
269	20230901	162000	326969360	18820	18820	18820	18820	0
270	20230901	161900	326969360	18820	18820	18820	18820	0
271	20230901	161800	326969360	18820	18820	18820	18820	0
272	20230901	161700	326969360	18820	18820	18820	18820	582
273	20230901	161600	326969360	18820	18820	18820	18820	0
274	20230901	161500	326969360	18820	18820	18820	18820	0
275	20230901	161400	326969360	18820	18820	18820	18820	0
276	20230901	161300	326969360	18820	18820	18820	18820	0
277	20230901	161200	326969360	18820	18820	18820	18820	0
278	20230901	161100	326969360	18820	18820	18820	18820	0
279	20230901	161000	326969360	18820	18820	18820	18820	0
280	20230901	160900	326969360	18820	18820	18820	18820	0
281	20230901	160800	326969360	18820	18820	18820	18820	0
282	20230901	160700	326969360	18820	18820	18820	18820	0
283	20230901	160600	326969360	18820	18820	18820	18820	0
284	20230901	160500	326969360	18820	18820	18820	18820	0
285	20230901	160400	326969360	18820	18820	18820	18820	0
286	20230901	160300	326969360	18820	18820	18820	18820	0
287	20230901	160200	326969360	18820	18820	18820	18820	0
288	20230901	160100	326969360	18820	18820	18820	18820	0
289	20230901	160000	326969360	18820	18820	18820	18820	0
290	20230901	155900	326969360	18820	18820	18820	18820	0
291	20230901	155800	326969360	18820	18820	18820	18820	0
292	20230901	155700	326969360	18820	18820	18820	18820	0
293	20230901	155600	326969360	18820	18820	18820	18820	0
294	20230901	155500	326969360	18820	18820	18820	18820	0
295	20230901	155400	326969360	18820	18820	18820	18820	0
296	20230901	155300	326969360	18820	18820	18820	18820	0
297	20230901	155200	326969360	18820	18820	18820	18820	0
298	20230901	155100	326969360	18820	18820	18820	18820	0
299	20230901	155000	326969360	18820	18820	18820	18820	0
300	20230901	154900	326969360	18820	18820	18820	18820	0
301	20230901	154800	326969360	18820	18820	18820	18820	0
302	20230901	154700	326969360	18820	18820	18820	18820	582
303	20230901	154600	326969360	18820	18820	18820	18820	0
304	20230901	154500	326969360	18820	18820	18820	18820	0
305	20230901	154400	326969360	18820	18820	18820	18820	0
306	20230901	154300	326969360	18820	18820	18820	18820	0
307	20230901	154200	326969360	18820	18820	18820	18820	0
308	20230901	154100	326969360	18820	18820	18820	18820	0
309	20230901	154000	326969360	18820	18820	18820	18820	0
310	20230901	153900	326969360	18820	18820	18820	18820	0
311	20230901	153800	326969360	18820	18820	18820	18820	0
312	20230901	153700	326969360	18820	18820	18820	18820	0
313	20230901	153600	326969360	18820	18820	18820	18820	0
314	20230901	153500	326969360	18820	18820	18820	18820	0
315	20230901	153400	326969360	18820	18820	18820	18820	0
316	20230901	153300	326969360	18820	18820	18820	18820	0
317	20230901	153200	326969360	18820	18820	18820	18820	0
318	20230901	153100	326969360	18820	18820	18820	18820	0
319	20230901	153000	326969360	18820	18820	18820	18820	582
320	20230901	152900	316016120	18830	18830	18830	18830	0
321	20230901	152800	316016120	18830	18830	18830	18830	0
322	20230901	152700	316016120	18830	18830	18830	18830	0
323	20230901	152600	316016120	18830	18830	18830	18830	0
324	20230901	152500	316016120	18830	18830	18830	18830	0
325	20230901	152400	316016120	18830	18830	18830	18830	0
326	20230901	152300	316016120	18830	18830	18830	18830	0
327	20230901	152200	316016120	18830	18830	18830	18830	0
328	20230901	152100	316016120	18830	18830	18830	18830	0
329	20230901	152000	316016120	18830	18830	18830	18830	0
330	20230901	151900	316016120	18830	18830	18830	18830	17
331	20230901	151800	315696010	18850	18860	18860	18850	32
332	20230901	151700	315092700	18850	18850	18850	18850	91
333	20230901	151600	313377350	18850	18830	18850	18830	23
334	20230901	151500	312943860	18830	18840	18840	18830	6
335	20230901	151400	312830870	18840	18840	18840	18840	4
336	20230901	151300	312755510	18850	18850	18850	18850	100
337	20230901	151200	310870510	18850	18810	18850	18810	261
338	20230901	151100	305961060	18810	18810	18810	18810	75
339	20230901	151000	304550310	18810	18810	18810	18810	0
340	20230901	150900	304550310	18810	18810	18810	18810	1
341	20230901	150800	304531500	18800	18800	18800	18800	5
342	20230901	150700	304437500	18810	18810	18810	18810	0
343	20230901	150600	304437500	18810	18810	18810	18810	0
344	20230901	150500	304437500	18810	18810	18810	18810	24
345	20230901	150400	303986060	18810	18810	18860	18810	139
346	20230901	150300	301367790	18810	18820	18830	18810	102
347	20230901	150200	299448710	18810	18810	18810	18810	131
348	20230901	150100	296984600	18810	18810	18810	18810	1
349	20230901	150000	296965790	18750	18800	18800	18750	151
350	20230901	145900	294128290	18800	18750	18800	18750	25
351	20230901	145800	293658650	18750	18750	18750	18750	50
352	20230901	145700	292721150	18750	18750	18750	18750	0
353	20230901	145600	292721150	18750	18750	18750	18750	2
354	20230901	145500	292683650	18700	18700	18700	18700	1
355	20230901	145400	292664950	18740	18740	18740	18740	50
356	20230901	145300	291727950	18740	18740	18740	18740	0
357	20230901	145200	291727950	18740	18740	18740	18740	0
358	20230901	145100	291727950	18740	18740	18740	18740	0
359	20230901	145000	291727950	18740	18740	18740	18740	470
360	20230901	144900	282920150	18740	18740	18740	18740	0
361	20230901	144800	282920150	18740	18700	18740	18700	3
362	20230901	144700	282863980	18600	18600	18600	18600	0
363	20230901	144600	282863980	18600	18600	18600	18600	0
364	20230901	144500	282863980	18600	18600	18600	18600	0
365	20230901	144400	282863980	18600	18630	18630	18600	262
366	20230901	144300	277987610	18630	18630	18630	18630	1
367	20230901	144200	277968980	18630	18630	18630	18630	0
368	20230901	144100	277968980	18630	18630	18630	18630	0
369	20230901	144000	277968980	18630	18630	18630	18630	1
370	20230901	143900	277950350	18630	18630	18630	18630	1
371	20230901	143800	277931720	18630	18630	18630	18630	0
372	20230901	143700	277931720	18630	18630	18630	18630	2
373	20230901	143600	277894460	18630	18640	18640	18630	2
374	20230901	143500	277857190	18640	18640	18640	18640	0
375	20230901	143400	277857190	18640	18640	18640	18640	7
376	20230901	143300	277726710	18640	18630	18640	18620	105
377	20230901	143200	275769670	18640	18640	18640	18640	6
378	20230901	143100	275657830	18750	18750	18750	18750	10
379	20230901	143000	275470330	18770	18770	18770	18770	0
380	20230901	142900	275470330	18770	18770	18770	18770	0
381	20230901	142800	275470330	18770	18770	18770	18770	0
382	20230901	142700	275470330	18770	18770	18770	18770	3
383	20230901	142600	275414020	18770	18770	18770	18770	3
384	20230901	142500	275357710	18760	18760	18760	18760	7
385	20230901	142400	275226390	18760	18760	18760	18760	10
386	20230901	142300	275038790	18810	18810	18810	18810	0
387	20230901	142200	275038790	18810	18810	18810	18810	0
388	20230901	142100	275038790	18810	18810	18810	18810	0
389	20230901	142000	275038790	18810	18810	18810	18810	0
390	20230901	141900	275038790	18810	18810	18810	18810	0
391	20230901	141800	275038790	18810	18810	18810	18810	0
392	20230901	141700	275038790	18810	18810	18810	18810	0
393	20230901	141600	275038790	18810	18810	18810	18810	0
394	20230901	141500	275038790	18810	18810	18810	18810	0
395	20230901	141400	275038790	18810	18810	18810	18810	0
396	20230901	141300	275038790	18810	18810	18810	18810	0
397	20230901	141200	275038790	18810	18810	18810	18810	0
398	20230901	141100	275038790	18810	18810	18810	18810	0
399	20230901	141000	275038790	18810	18810	18810	18810	0
400	20230901	140900	275038790	18810	18810	18810	18810	0
401	20230901	140800	275038790	18810	18810	18810	18810	0
402	20230901	140700	275038790	18810	18680	18810	18600	236
403	20230901	140600	270642410	18730	18730	18730	18730	0
404	20230901	140500	270642410	18730	18750	18750	18730	58
405	20230901	140400	269555990	18850	18850	18850	18850	0
406	20230901	140300	269555990	18850	18850	18850	18850	0
407	20230901	140200	269555990	18850	18840	18850	18840	20
408	20230901	140100	269179070	18880	18880	18880	18880	0
409	20230901	140000	269179070	18880	18880	18880	18880	0
410	20230901	135900	269179070	18880	18880	18880	18880	0
411	20230901	135800	269179070	18880	18880	18880	18880	0
412	20230901	135700	269179070	18880	18880	18880	18880	0
413	20230901	135600	269179070	18880	18880	18880	18880	0
414	20230901	135500	269179070	18880	18850	18880	18850	30
415	20230901	135400	268613050	18860	18860	18860	18860	0
416	20230901	135300	268613050	18860	18860	18860	18860	0
417	20230901	135200	268613050	18860	18860	18860	18860	0
418	20230901	135100	268613050	18860	18810	18860	18810	23
419	20230901	135000	268179720	18810	18810	18810	18810	3
420	20230901	134900	268123290	18680	18680	18680	18680	4
421	20230901	134800	268048570	18820	18820	18820	18820	2
422	20230901	134700	268010930	18890	18890	18890	18890	0
423	20230901	134600	268010930	18890	18890	18890	18890	0
424	20230901	134500	268010930	18890	18890	18890	18890	0
425	20230901	134400	268010930	18890	18690	18890	18690	234
426	20230901	134300	263624820	18700	18670	18700	18670	135
427	20230901	134200	261104070	18670	18570	18670	18560	381
428	20230901	134100	254013070	18580	18580	18580	18580	0
429	20230901	134000	254013070	18580	18590	18590	18580	201
430	20230901	133900	250278460	18580	18580	18580	18580	4
431	20230901	133800	250204140	18580	18580	18580	18580	97
432	20230901	133700	248401880	18650	18650	18650	18650	0
433	20230901	133600	248401880	18650	18650	18650	18650	33
434	20230901	133500	247786430	18650	18650	18650	18650	0
435	20230901	133400	247786430	18650	18600	18650	18580	110
436	20230901	133300	245741890	18600	18610	18610	18600	399
437	20230901	133200	238318940	18620	18620	18620	18620	80
438	20230901	133100	236829340	18630	18630	18630	18630	84
439	20230901	133000	235264420	18650	18650	18650	18650	0
440	20230901	132900	235264420	18650	18650	18650	18650	0
441	20230901	132800	235264420	18650	18650	18650	18650	0
442	20230901	132700	235264420	18650	18650	18650	18650	10
443	20230901	132600	235077920	18640	18640	18640	18640	12
444	20230901	132500	234854240	18660	18660	18660	18660	0
445	20230901	132400	234854240	18660	18660	18660	18660	0
446	20230901	132300	234854240	18660	18660	18660	18660	0
447	20230901	132200	234854240	18660	18660	18660	18660	18
448	20230901	132100	234518360	18660	18660	18660	18660	0
449	20230901	132000	234518360	18660	18660	18660	18660	0
450	20230901	131900	234518360	18660	18660	18660	18660	32
451	20230901	131800	233921240	18660	18660	18660	18660	0
452	20230901	131700	233921240	18660	18660	18660	18660	0
453	20230901	131600	233921240	18660	18660	18660	18660	0
454	20230901	131500	233921240	18660	18660	18660	18660	0
455	20230901	131400	233921240	18660	18660	18660	18660	0
456	20230901	131300	233921240	18660	18660	18660	18660	0
457	20230901	131200	233921240	18660	18660	18660	18660	0
458	20230901	131100	233921240	18660	18660	18660	18660	2
459	20230901	131000	233883920	18630	18630	18630	18630	0
460	20230901	130900	233883920	18630	18630	18630	18630	0
461	20230901	130800	233883920	18630	18640	18640	18630	53
462	20230901	130700	232896370	18650	18650	18650	18650	0
463	20230901	130600	232896370	18650	18650	18650	18650	18
464	20230901	130500	232560670	18660	18660	18660	18660	66
465	20230901	130400	231329110	18670	18670	18670	18670	13
466	20230901	130300	231086400	18700	18700	18700	18700	1
467	20230901	130200	231067700	18670	18670	18670	18670	0
468	20230901	130100	231067700	18670	18670	18670	18670	0
469	20230901	130000	231067700	18670	18670	18670	18670	0
470	20230901	125900	231067700	18670	18670	18670	18670	0
471	20230901	125800	231067700	18670	18670	18670	18670	0
472	20230901	125700	231067700	18670	18670	18670	18670	0
473	20230901	125600	231067700	18670	18670	18670	18670	0
474	20230901	125500	231067700	18670	18670	18670	18670	1
475	20230901	125400	231049030	18660	18660	18660	18660	0
476	20230901	125300	231049030	18660	18660	18660	18660	0
477	20230901	125200	231049030	18660	18660	18660	18660	0
478	20230901	125100	231049030	18660	18660	18660	18660	18
479	20230901	125000	230713150	18660	18660	18660	18660	4
480	20230901	124900	230638510	18700	18670	18700	18670	3
481	20230901	124800	230582440	18660	18660	18660	18660	0
482	20230901	124700	230582440	18660	18660	18660	18660	26
483	20230901	124600	230097280	18650	18650	18650	18650	0
484	20230901	124500	230097280	18650	18650	18650	18650	0
485	20230901	124400	230097280	18650	18650	18650	18650	0
486	20230901	124300	230097280	18650	18650	18650	18650	0
487	20230901	124200	230097280	18650	18650	18650	18650	0
488	20230901	124100	230097280	18650	18650	18650	18650	0
489	20230901	124000	230097280	18650	18650	18650	18640	55
490	20230901	123900	229071580	18650	18650	18650	18650	27
491	20230901	123800	228568030	18660	18660	18660	18660	0
492	20230901	123700	228568030	18660	18660	18660	18660	0
493	20230901	123600	228568030	18660	18660	18660	18660	0
494	20230901	123500	228568030	18660	18660	18660	18660	0
495	20230901	123400	228568030	18660	18660	18660	18660	0
496	20230901	123300	228568030	18660	18660	18660	18660	153
497	20230901	123200	225713050	18660	18660	18660	18660	0
498	20230901	123100	225713050	18660	18660	18660	18660	0
499	20230901	123000	225713050	18660	18660	18660	18660	0
500	20230901	122900	225713050	18660	18660	18660	18660	0
501	20230901	122800	225713050	18660	18660	18660	18660	0
502	20230901	122700	225713050	18660	18660	18660	18660	0
503	20230901	122600	225713050	18660	18660	18660	18660	0
504	20230901	122500	225713050	18660	18660	18660	18660	0
505	20230901	122400	225713050	18660	18660	18660	18660	0
506	20230901	122300	225713050	18660	18710	18710	18660	5
507	20230901	122200	225619700	18650	18650	18650	18650	0
508	20230901	122100	225619700	18650	18650	18650	18650	0
509	20230901	122000	225619700	18650	18650	18650	18650	5
510	20230901	121900	225526450	18650	18650	18650	18650	0
511	20230901	121800	225526450	18650	18650	18650	18650	3
512	20230901	121700	225470500	18650	18650	18650	18650	0
513	20230901	121600	225470500	18650	18650	18650	18650	0
514	20230901	121500	225470500	18650	18680	18680	18650	100
515	20230901	121400	223604320	18680	18680	18680	18680	0
516	20230901	121300	223604320	18680	18680	18680	18680	0
517	20230901	121200	223604320	18680	18680	18680	18680	11
518	20230901	121100	223398840	18690	18690	18690	18690	0
519	20230901	121000	223398840	18690	18690	18690	18690	0
520	20230901	120900	223398840	18690	18690	18690	18690	16
521	20230901	120800	223099800	18790	18790	18790	18790	0
522	20230901	120700	223099800	18790	18790	18790	18790	0
523	20230901	120600	223099800	18790	18790	18790	18790	0
524	20230901	120500	223099800	18790	18790	18790	18790	195
525	20230901	120400	219435750	18780	18760	18780	18760	73
526	20230901	120300	218066010	18660	18650	18660	18650	16
527	20230901	120200	217767460	18760	18760	18760	18760	0
528	20230901	120100	217767460	18760	18760	18760	18760	0
529	20230901	120000	217767460	18760	18760	18760	18760	1
530	20230901	115900	217748700	18650	18650	18650	18650	0
531	20230901	115800	217748700	18650	18650	18650	18650	0
532	20230901	115700	217748700	18650	18650	18650	18650	0
533	20230901	115600	217748700	18650	18650	18650	18650	0
534	20230901	115500	217748700	18650	18650	18650	18650	1
535	20230901	115400	217730050	18650	18770	18770	18650	103
536	20230901	115300	215802070	18770	18770	18770	18770	2
537	20230901	115200	215764530	18700	18700	18700	18700	0
538	20230901	115100	215764530	18700	18700	18700	18700	0
539	20230901	115000	215764530	18700	18700	18700	18700	19
540	20230901	114900	215409230	18770	18770	18770	18770	0
541	20230901	114800	215409230	18770	18770	18770	18770	72
542	20230901	114700	214057790	18700	18700	18700	18700	0
543	20230901	114600	214057790	18700	18700	18700	18700	0
544	20230901	114500	214057790	18700	18700	18700	18700	0
545	20230901	114400	214057790	18700	18700	18700	18700	0
546	20230901	114300	214057790	18700	18700	18700	18700	13
547	20230901	114200	213814690	18700	18700	18700	18700	59
548	20230901	114100	212711390	18700	18700	18700	18700	1
549	20230901	114000	212692690	18700	18690	18700	18690	239
550	20230901	113900	208223990	18700	18700	18700	18700	0
551	20230901	113800	208223990	18700	18700	18700	18700	0
552	20230901	113700	208223990	18700	18700	18700	18700	0
553	20230901	113600	208223990	18700	18700	18700	18700	0
554	20230901	113500	208223990	18700	18700	18700	18700	0
555	20230901	113400	208223990	18700	18700	18700	18700	0
556	20230901	113300	208223990	18700	18700	18700	18700	0
557	20230901	113200	208223990	18700	18700	18700	18700	0
558	20230901	113100	208223990	18700	18700	18700	18700	1
559	20230901	113000	208205290	18630	18670	18670	18630	150
560	20230901	112900	205408670	18680	18680	18680	18680	6
561	20230901	112800	205296590	18700	18700	18700	18700	10
562	20230901	112700	205109590	18700	18710	18740	18700	160
563	20230901	112600	202117530	18710	18710	18710	18710	18
564	20230901	112500	201780750	18710	18710	18710	18710	0
565	20230901	112400	201780750	18710	18710	18740	18700	326
566	20230901	112300	195684230	18710	18710	18710	18710	0
567	20230901	112200	195684230	18710	18730	18730	18710	200
568	20230901	112100	191940190	18740	18780	18780	18740	384
569	20230901	112000	184739740	18780	18780	18780	18780	181
570	20230901	111900	181340560	18790	18790	18790	18790	1
571	20230901	111800	181321770	18760	18770	18770	18760	3
572	20230901	111700	181265480	18790	18790	18790	18790	4
573	20230901	111600	181190320	18760	18760	18760	18760	0
574	20230901	111500	181190320	18760	18760	18770	18760	74
575	20230901	111400	179802070	18800	18800	18800	18800	0
576	20230901	111300	179802070	18800	18800	18800	18800	0
577	20230901	111200	179802070	18800	18800	18800	18800	2
578	20230901	111100	179764470	18800	18800	18800	18800	22
579	20230901	111000	179350870	18820	18820	18820	18820	1
580	20230901	110900	179332050	18770	18770	18770	18770	10
581	20230901	110800	179144350	18770	18840	18840	18770	147
582	20230901	110700	176383270	18840	18830	18840	18830	76
583	20230901	110600	174951460	18840	18840	18840	18840	0
584	20230901	110500	174951460	18840	18800	18840	18800	74
585	20230901	110400	173557340	18760	18800	18800	18760	4
586	20230901	110300	173482260	18780	18800	18800	18780	292
587	20230901	110200	167994500	18800	18800	18800	18790	126
588	20230901	110100	165625960	18810	18810	18810	18810	0
589	20230901	110000	165625960	18810	18810	18810	18810	0
590	20230901	105900	165625960	18810	18810	18810	18780	73
591	20230901	105800	164254870	18780	18810	18810	18780	597
592	20230901	105700	153028030	18830	18830	18830	18830	0
593	20230901	105600	153028030	18830	18830	18830	18830	100
594	20230901	105500	151145030	18840	18840	18840	18840	0
595	20230901	105400	151145030	18840	18840	18840	18840	1
596	20230901	105300	151126190	18840	18840	18840	18840	0
597	20230901	105200	151126190	18840	18840	18840	18840	0
598	20230901	105100	151126190	18840	18840	18840	18840	47
599	20230901	105000	150240710	18850	18850	18850	18850	0
600	20230901	104900	150240710	18850	18850	18850	18850	40
601	20230901	104800	149486710	18850	18850	18850	18850	31
602	20230901	104700	148902360	18840	18840	18840	18840	0
603	20230901	104600	148902360	18840	18840	18840	18840	13
604	20230901	104500	148657440	18850	18850	18850	18850	0
605	20230901	104400	148657440	18850	18850	18850	18850	0
606	20230901	104300	148657440	18850	18850	18850	18850	0
607	20230901	104200	148657440	18850	18850	18850	18850	0
608	20230901	104100	148657440	18850	18850	18850	18850	11
609	20230901	104000	148450090	18890	18890	18890	18890	0
610	20230901	103900	148450090	18890	18890	18890	18890	0
611	20230901	103800	148450090	18890	18890	18890	18890	1
612	20230901	103700	148431200	18850	18850	18850	18850	2
613	20230901	103600	148393500	18850	18850	18850	18850	1
614	20230901	103500	148374650	18850	18840	18850	18840	3
615	20230901	103400	148318110	18850	18850	18850	18840	41
616	20230901	103300	147545270	18900	18900	18900	18900	0
617	20230901	103200	147545270	18900	18900	18900	18900	0
618	20230901	103100	147545270	18900	18880	18900	18880	14
619	20230901	103000	147280920	18890	18890	18890	18890	0
620	20230901	102900	147280920	18890	18890	18890	18890	0
621	20230901	102800	147280920	18890	18890	18890	18890	0
622	20230901	102700	147280920	18890	18890	18890	18890	0
623	20230901	102600	147280920	18890	18810	18890	18810	6
624	20230901	102500	147167980	18820	18840	18840	18820	65
625	20230901	102400	145944570	18890	18890	18890	18890	0
626	20230901	102300	145944570	18890	18890	18890	18890	0
627	20230901	102200	145944570	18890	18890	18890	18890	5
628	20230901	102100	145850120	18890	18840	18890	18820	24
629	20230901	102000	145398210	18840	18890	18890	18840	2
630	20230901	101900	145360480	18900	18890	18900	18890	2
631	20230901	101800	145322690	18900	18890	18900	18890	2
632	20230901	101700	145284900	18890	18890	18890	18890	21
633	20230901	101600	144888210	18890	18890	18890	18890	1
634	20230901	101500	144869320	18830	18890	18890	18830	15
635	20230901	101400	144586530	18860	18900	18900	18860	13
636	20230901	101300	144341230	18910	18910	18910	18910	0
637	20230901	101200	144341230	18910	18910	18910	18910	2
638	20230901	101100	144303410	18910	18900	18910	18900	9
639	20230901	101000	144133300	18900	18900	18900	18900	0
640	20230901	100900	144133300	18900	18900	18900	18900	0
641	20230901	100800	144133300	18900	18810	18920	18810	123
642	20230901	100700	141813350	18810	18830	18830	18810	152
643	20230901	100600	138952640	18840	18850	18850	18840	4
644	20230901	100500	138877250	18940	18940	18940	18940	0
645	20230901	100400	138877250	18940	18870	18940	18840	14
646	20230901	100300	138612990	18880	18880	18880	18880	2
647	20230901	100200	138575230	18940	18880	18940	18880	5
648	20230901	100100	138480770	18950	18950	18950	18950	0
649	20230901	100000	138480770	18950	18950	18950	18950	0
650	20230901	095900	138480770	18950	18950	18950	18950	4
651	20230901	095800	138404970	18930	18930	18930	18930	13
652	20230901	095700	138158880	18930	18920	18930	18920	68
653	20230901	095600	136872310	18920	18920	18920	18920	0
654	20230901	095500	136872310	18920	18920	18920	18920	1
655	20230901	095400	136853390	18920	18920	18920	18920	2
656	20230901	095300	136815550	18810	18930	18930	18810	172
657	20230901	095200	133577910	18820	18920	18920	18820	65
658	20230901	095100	132354050	18820	18920	18920	18820	21
659	20230901	095000	131956830	18930	18930	18930	18930	0
660	20230901	094900	131956830	18930	18950	18950	18800	786
661	20230901	094800	117130240	18950	18950	18950	18950	0
662	20230901	094700	117130240	18950	18950	18950	18950	1
663	20230901	094600	117111290	18880	18950	18950	18880	122
664	20230901	094500	114806770	18980	18980	18980	18980	1
665	20230901	094400	114787790	18980	18980	18980	18980	1
666	20230901	094300	114768810	18980	18980	18980	18980	32
667	20230901	094200	114161450	18990	18990	18990	18990	10
668	20230901	094100	113971550	18990	18990	18990	18990	1
669	20230901	094000	113952560	18980	18970	18980	18970	168
670	20230901	093900	110764130	18970	18980	18980	18890	12
671	20230901	093800	110537200	18890	18890	18890	18890	10
672	20230901	093700	110348300	18980	18970	18980	18880	12
673	20230901	093600	110121450	18980	18880	18980	18880	50
674	20230901	093500	109177250	18990	19000	19000	18990	7
675	20230901	093400	109044260	19010	18900	19030	18890	19
676	20230901	093300	108685000	18900	19060	19060	18900	446
677	20230901	093200	100240140	19060	19060	19060	19060	8
678	20230901	093100	100087660	19060	19070	19070	19060	39
679	20230901	093000	99344240	19070	19080	19080	19030	83
680	20230901	092900	97760750	19070	19040	19070	19040	110
681	20230901	092800	95665320	19040	19030	19040	19030	136
682	20230901	092700	93076070	19030	19030	19030	19000	29
683	20230901	092600	92524770	19040	19010	19040	19010	14
684	20230901	092500	92258370	19000	18970	19000	18970	60
685	20230901	092400	91118470	18970	18860	18970	18860	81
686	20230901	092300	89587950	18970	18930	18980	18930	374
687	20230901	092200	82493470	18930	18920	18930	18920	387
688	20230901	092100	75168750	18920	18870	18920	18870	521
689	20230901	092000	65319070	18810	18860	18870	18810	160
690	20230901	091900	62305960	18830	18790	18830	18790	69
691	20230901	091800	61007450	18830	18830	18830	18830	5
692	20230901	091700	60913300	18830	18830	18830	18830	23
693	20230901	091600	60480210	18830	18830	18830	18830	2
694	20230901	091500	60442550	18800	18800	18800	18800	100
695	20230901	091400	58562550	18800	18800	18800	18800	2
696	20230901	091300	58524950	18740	18740	18740	18740	0
697	20230901	091200	58524950	18740	18750	18750	18740	6
698	20230901	091100	58412500	18800	18780	18800	18780	81
699	20230901	091000	56890100	18780	18800	18800	18780	20
700	20230901	090900	56514300	18800	18790	18800	18790	20
701	20230901	090800	56138400	18800	18800	18800	18800	179
702	20230901	090700	52773200	18800	18800	18800	18800	1
703	20230901	090600	52754400	18730	18610	18730	18610	153
704	20230901	090500	49890740	18600	18600	18600	18600	0
705	20230901	090400	49890740	18600	18600	18600	18600	1
706	20230901	090300	49872140	18600	18610	18630	18600	1307
707	20230901	090200	25549320	18610	18610	18620	18610	286
708	20230901	090100	20226520	18610	18540	18680	18540	479
709	20230901	090000	11308630	18540	18900	18900	18540	606