KissMeData/089600/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	193900	573833490	18720	18720	18720	18720	547
3	20230901	193800	573833490	18720	18720	18720	18720	0
4	20230901	193700	573833490	18720	18720	18720	18720	0
5	20230901	193600	573833490	18720	18720	18720	18720	0
6	20230901	193500	573833490	18720	18720	18720	18720	0
7	20230901	193400	573833490	18720	18720	18720	18720	0
8	20230901	193300	573833490	18720	18720	18720	18720	0
9	20230901	193200	573833490	18720	18720	18720	18720	0
10	20230901	193100	573833490	18720	18720	18720	18720	0
11	20230901	193000	573833490	18720	18720	18720	18720	0
12	20230901	192900	573833490	18720	18720	18720	18720	0
13	20230901	192800	573833490	18720	18720	18720	18720	0
14	20230901	192700	573833490	18720	18720	18720	18720	0
15	20230901	192600	573833490	18720	18720	18720	18720	0
16	20230901	192500	573833490	18720	18720	18720	18720	0
17	20230901	192400	573833490	18720	18720	18720	18720	0
18	20230901	192300	573833490	18720	18720	18720	18720	0
19	20230901	192200	573833490	18720	18720	18720	18720	0
20	20230901	192100	573833490	18720	18720	18720	18720	0
21	20230901	192000	573833490	18720	18720	18720	18720	0
22	20230901	191900	573833490	18720	18720	18720	18720	0
23	20230901	191800	573833490	18720	18720	18720	18720	0
24	20230901	191700	573833490	18720	18720	18720	18720	0
25	20230901	191600	573833490	18720	18720	18720	18720	0
26	20230901	191500	573833490	18720	18720	18720	18720	0
27	20230901	191400	573833490	18720	18720	18720	18720	0
28	20230901	191300	573833490	18720	18720	18720	18720	0
29	20230901	191200	573833490	18720	18720	18720	18720	0
30	20230901	191100	573833490	18720	18720	18720	18720	0
31	20230901	191000	573833490	18720	18720	18720	18720	0
32	20230901	190900	573833490	18720	18720	18720	18720	547
33	20230901	190800	573833490	18720	18720	18720	18720	0
34	20230901	190700	573833490	18720	18720	18720	18720	0
35	20230901	190600	573833490	18720	18720	18720	18720	0
36	20230901	190500	573833490	18720	18720	18720	18720	0
37	20230901	190400	573833490	18720	18720	18720	18720	0
38	20230901	190300	573833490	18720	18720	18720	18720	0
39	20230901	190200	573833490	18720	18720	18720	18720	0
40	20230901	190100	573833490	18720	18720	18720	18720	0
41	20230901	190000	573833490	18720	18720	18720	18720	0
42	20230901	185900	573833490	18720	18720	18720	18720	0
43	20230901	185800	573833490	18720	18720	18720	18720	0
44	20230901	185700	573833490	18720	18720	18720	18720	0
45	20230901	185600	573833490	18720	18720	18720	18720	0
46	20230901	185500	573833490	18720	18720	18720	18720	0
47	20230901	185400	573833490	18720	18720	18720	18720	0
48	20230901	185300	573833490	18720	18720	18720	18720	0
49	20230901	185200	573833490	18720	18720	18720	18720	0
50	20230901	185100	573833490	18720	18720	18720	18720	0
51	20230901	185000	573833490	18720	18720	18720	18720	0
52	20230901	184900	573833490	18720	18720	18720	18720	0
53	20230901	184800	573833490	18720	18720	18720	18720	0
54	20230901	184700	573833490	18720	18720	18720	18720	0
55	20230901	184600	573833490	18720	18720	18720	18720	0
56	20230901	184500	573833490	18720	18720	18720	18720	0
57	20230901	184400	573833490	18720	18720	18720	18720	0
58	20230901	184300	573833490	18720	18720	18720	18720	0
59	20230901	184200	573833490	18720	18720	18720	18720	0
60	20230901	184100	573833490	18720	18720	18720	18720	0
61	20230901	184000	573833490	18720	18720	18720	18720	0
62	20230901	183900	573833490	18720	18720	18720	18720	547
63	20230901	183800	573833490	18720	18720	18720	18720	0
64	20230901	183700	573833490	18720	18720	18720	18720	0
65	20230901	183600	573833490	18720	18720	18720	18720	0
66	20230901	183500	573833490	18720	18720	18720	18720	0
67	20230901	183400	573833490	18720	18720	18720	18720	0
68	20230901	183300	573833490	18720	18720	18720	18720	0
69	20230901	183200	573833490	18720	18720	18720	18720	0
70	20230901	183100	573833490	18720	18720	18720	18720	0
71	20230901	183000	573833490	18720	18720	18720	18720	0
72	20230901	182900	573833490	18720	18720	18720	18720	0
73	20230901	182800	573833490	18720	18720	18720	18720	0
74	20230901	182700	573833490	18720	18720	18720	18720	0
75	20230901	182600	573833490	18720	18720	18720	18720	0
76	20230901	182500	573833490	18720	18720	18720	18720	0
77	20230901	182400	573833490	18720	18720	18720	18720	0
78	20230901	182300	573833490	18720	18720	18720	18720	0
79	20230901	182200	573833490	18720	18720	18720	18720	0
80	20230901	182100	573833490	18720	18720	18720	18720	0
81	20230901	182000	573833490	18720	18720	18720	18720	0
82	20230901	181900	573833490	18720	18720	18720	18720	0
83	20230901	181800	573833490	18720	18720	18720	18720	0
84	20230901	181700	573833490	18720	18720	18720	18720	0
85	20230901	181600	573833490	18720	18720	18720	18720	0
86	20230901	181500	573833490	18720	18720	18720	18720	0
87	20230901	181400	573833490	18720	18720	18720	18720	0
88	20230901	181300	573833490	18720	18720	18720	18720	0
89	20230901	181200	573833490	18720	18720	18720	18720	0
90	20230901	181100	573833490	18720	18720	18720	18720	0
91	20230901	181000	573833490	18720	18720	18720	18720	0
92	20230901	180900	573833490	18720	18720	18720	18720	547
93	20230901	180800	573833490	18720	18720	18720	18720	0
94	20230901	180700	573833490	18720	18720	18720	18720	0
95	20230901	180600	573833490	18720	18720	18720	18720	0
96	20230901	180500	573833490	18720	18720	18720	18720	0
97	20230901	180400	573833490	18720	18720	18720	18720	0
98	20230901	180300	573833490	18720	18720	18720	18720	0
99	20230901	180200	573833490	18720	18720	18720	18720	0
100	20230901	180100	573833490	18720	18720	18720	18720	0
101	20230901	180000	573833490	18720	18720	18720	18720	0
102	20230901	175900	573833490	18720	18720	18720	18720	0
103	20230901	175800	573833490	18720	18720	18720	18720	0
104	20230901	175700	573833490	18720	18720	18720	18720	0
105	20230901	175600	573833490	18720	18720	18720	18720	0
106	20230901	175500	573833490	18720	18720	18720	18720	0
107	20230901	175400	573833490	18720	18720	18720	18720	0
108	20230901	175300	573833490	18720	18720	18720	18720	0
109	20230901	175200	573833490	18720	18720	18720	18720	0
110	20230901	175100	573833490	18720	18720	18720	18720	0
111	20230901	175000	573833490	18720	18720	18720	18720	0
112	20230901	174900	573833490	18720	18720	18720	18720	0
113	20230901	174800	573833490	18720	18720	18720	18720	0
114	20230901	174700	573833490	18720	18720	18720	18720	0
115	20230901	174600	573833490	18720	18720	18720	18720	0
116	20230901	174500	573833490	18720	18720	18720	18720	0
117	20230901	174400	573833490	18720	18720	18720	18720	0
118	20230901	174300	573833490	18720	18720	18720	18720	0
119	20230901	174200	573833490	18720	18720	18720	18720	0
120	20230901	174100	573833490	18720	18720	18720	18720	0
121	20230901	174000	573833490	18720	18720	18720	18720	0
122	20230901	173900	573833490	18720	18720	18720	18720	547
123	20230901	173800	573833490	18720	18720	18720	18720	0
124	20230901	173700	573833490	18720	18720	18720	18720	0
125	20230901	173600	573833490	18720	18720	18720	18720	0
126	20230901	173500	573833490	18720	18720	18720	18720	0
127	20230901	173400	573833490	18720	18720	18720	18720	0
128	20230901	173300	573833490	18720	18720	18720	18720	0
129	20230901	173200	573833490	18720	18720	18720	18720	0
130	20230901	173100	573833490	18720	18720	18720	18720	0
131	20230901	173000	573833490	18720	18720	18720	18720	0
132	20230901	172900	573833490	18720	18720	18720	18720	0
133	20230901	172800	573833490	18720	18720	18720	18720	0
134	20230901	172700	573833490	18720	18720	18720	18720	0
135	20230901	172600	573833490	18720	18720	18720	18720	0
136	20230901	172500	573833490	18720	18720	18720	18720	0
137	20230901	172400	573833490	18720	18720	18720	18720	0
138	20230901	172300	573833490	18720	18720	18720	18720	0
139	20230901	172200	573833490	18720	18720	18720	18720	0
140	20230901	172100	573833490	18720	18720	18720	18720	0
141	20230901	172000	573833490	18720	18720	18720	18720	0
142	20230901	171900	573833490	18720	18720	18720	18720	0
143	20230901	171800	573833490	18720	18720	18720	18720	0
144	20230901	171700	573833490	18720	18720	18720	18720	0
145	20230901	171600	573833490	18720	18720	18720	18720	0
146	20230901	171500	573833490	18720	18720	18720	18720	0
147	20230901	171400	573833490	18720	18720	18720	18720	0
148	20230901	171300	573833490	18720	18720	18720	18720	0
149	20230901	171200	573833490	18720	18720	18720	18720	0
150	20230901	171100	573833490	18720	18720	18720	18720	0
151	20230901	171000	573833490	18720	18720	18720	18720	0
152	20230901	170900	573833490	18720	18720	18720	18720	547
153	20230901	170800	573833490	18720	18720	18720	18720	0
154	20230901	170700	573833490	18720	18720	18720	18720	0
155	20230901	170600	573833490	18720	18720	18720	18720	0
156	20230901	170500	573833490	18720	18720	18720	18720	0
157	20230901	170400	573833490	18720	18720	18720	18720	0
158	20230901	170300	573833490	18720	18720	18720	18720	0
159	20230901	170200	573833490	18720	18720	18720	18720	0
160	20230901	170100	573833490	18720	18720	18720	18720	0
161	20230901	170000	573833490	18720	18720	18720	18720	0
162	20230901	165900	573833490	18720	18720	18720	18720	0
163	20230901	165800	573833490	18720	18720	18720	18720	0
164	20230901	165700	573833490	18720	18720	18720	18720	0
165	20230901	165600	573833490	18720	18720	18720	18720	0
166	20230901	165500	573833490	18720	18720	18720	18720	0
167	20230901	165400	573833490	18720	18720	18720	18720	0
168	20230901	165300	573833490	18720	18720	18720	18720	0
169	20230901	165200	573833490	18720	18720	18720	18720	0
170	20230901	165100	573833490	18720	18720	18720	18720	0
171	20230901	165000	573833490	18720	18720	18720	18720	0
172	20230901	164900	573833490	18720	18720	18720	18720	0
173	20230901	164800	573833490	18720	18720	18720	18720	0
174	20230901	164700	573833490	18720	18720	18720	18720	0
175	20230901	164600	573833490	18720	18720	18720	18720	0
176	20230901	164500	573833490	18720	18720	18720	18720	0
177	20230901	164400	573833490	18720	18720	18720	18720	0
178	20230901	164300	573833490	18720	18720	18720	18720	0
179	20230901	164200	573833490	18720	18720	18720	18720	0
180	20230901	164100	573833490	18720	18720	18720	18720	0
181	20230901	164000	573833490	18720	18720	18720	18720	0
182	20230901	163900	573833490	18720	18720	18720	18720	547
183	20230901	163800	573833490	18720	18720	18720	18720	0
184	20230901	163700	573833490	18720	18720	18720	18720	0
185	20230901	163600	573833490	18720	18720	18720	18720	0
186	20230901	163500	573833490	18720	18720	18720	18720	0
187	20230901	163400	573833490	18720	18720	18720	18720	0
188	20230901	163300	573833490	18720	18720	18720	18720	0
189	20230901	163200	573833490	18720	18720	18720	18720	0
190	20230901	163100	573833490	18720	18720	18720	18720	0
191	20230901	163000	573833490	18720	18720	18720	18720	0
192	20230901	162900	573833490	18720	18720	18720	18720	0
193	20230901	162800	573833490	18720	18720	18720	18720	0
194	20230901	162700	573833490	18720	18720	18720	18720	0
195	20230901	162600	573833490	18720	18720	18720	18720	0
196	20230901	162500	573833490	18720	18720	18720	18720	0
197	20230901	162400	573833490	18720	18720	18720	18720	0
198	20230901	162300	573833490	18720	18720	18720	18720	0
199	20230901	162200	573833490	18720	18720	18720	18720	0
200	20230901	162100	573833490	18720	18720	18720	18720	0
201	20230901	162000	573833490	18720	18720	18720	18720	0
202	20230901	161900	573833490	18720	18720	18720	18720	0
203	20230901	161800	573833490	18720	18720	18720	18720	0
204	20230901	161700	573833490	18720	18720	18720	18720	0
205	20230901	161600	573833490	18720	18720	18720	18720	0
206	20230901	161500	573833490	18720	18720	18720	18720	0
207	20230901	161400	573833490	18720	18720	18720	18720	0
208	20230901	161300	573833490	18720	18720	18720	18720	0
209	20230901	161200	573833490	18720	18720	18720	18720	0
210	20230901	161100	573833490	18720	18720	18720	18720	0
211	20230901	161000	573833490	18720	18720	18720	18720	0
212	20230901	160900	573833490	18720	18720	18720	18720	547
213	20230901	160800	573833490	18720	18720	18720	18720	0
214	20230901	160700	573833490	18720	18720	18720	18720	0
215	20230901	160600	573833490	18720	18720	18720	18720	0
216	20230901	160500	573833490	18720	18720	18720	18720	0
217	20230901	160400	573833490	18720	18720	18720	18720	0
218	20230901	160300	573833490	18720	18720	18720	18720	0
219	20230901	160200	573833490	18720	18720	18720	18720	0
220	20230901	160100	573833490	18720	18720	18720	18720	0
221	20230901	160000	573833490	18720	18720	18720	18720	0
222	20230901	155900	573833490	18720	18720	18720	18720	0
223	20230901	155800	573833490	18720	18720	18720	18720	0
224	20230901	155700	573833490	18720	18720	18720	18720	0
225	20230901	155600	573833490	18720	18720	18720	18720	0
226	20230901	155500	573833490	18720	18720	18720	18720	0
227	20230901	155400	573833490	18720	18720	18720	18720	0
228	20230901	155300	573833490	18720	18720	18720	18720	0
229	20230901	155200	573833490	18720	18720	18720	18720	0
230	20230901	155100	573833490	18720	18720	18720	18720	0
231	20230901	155000	573833490	18720	18720	18720	18720	0
232	20230901	154900	573833490	18720	18720	18720	18720	0
233	20230901	154800	573833490	18720	18720	18720	18720	0
234	20230901	154700	573833490	18720	18720	18720	18720	0
235	20230901	154600	573833490	18720	18720	18720	18720	0
236	20230901	154500	573833490	18720	18720	18720	18720	0
237	20230901	154400	573833490	18720	18720	18720	18720	0
238	20230901	154300	573833490	18720	18720	18720	18720	0
239	20230901	154200	573833490	18720	18720	18720	18720	0
240	20230901	154100	573833490	18720	18720	18720	18720	0
241	20230901	154000	573833490	18720	18720	18720	18720	0
242	20230901	153900	573833490	18720	18720	18720	18720	547
243	20230901	153800	573833490	18720	18720	18720	18720	0
244	20230901	153700	573833490	18720	18720	18720	18720	0
245	20230901	153600	573833490	18720	18720	18720	18720	0
246	20230901	153500	573833490	18720	18720	18720	18720	0
247	20230901	153400	573833490	18720	18720	18720	18720	0
248	20230901	153300	573833490	18720	18720	18720	18720	0
249	20230901	153200	573833490	18720	18720	18720	18720	0
250	20230901	153100	573833490	18720	18720	18720	18720	0
251	20230901	153000	573833490	18720	18720	18720	18720	547
252	20230901	152900	563593650	18750	18750	18750	18750	0
253	20230901	152800	563593650	18750	18750	18750	18750	0
254	20230901	152700	563593650	18750	18750	18750	18750	0
255	20230901	152600	563593650	18750	18750	18750	18750	0
256	20230901	152500	563593650	18750	18750	18750	18750	0
257	20230901	152400	563593650	18750	18750	18750	18750	0
258	20230901	152300	563593650	18750	18750	18750	18750	0
259	20230901	152200	563593650	18750	18750	18750	18750	0
260	20230901	152100	563593650	18750	18750	18750	18750	0
261	20230901	152000	563593650	18750	18750	18750	18750	0
262	20230901	151900	563593650	18750	18660	18750	18650	99
263	20230901	151800	561744810	18670	18660	18670	18660	32
264	20230901	151700	561147610	18660	18650	18660	18650	654
265	20230901	151600	548944250	18650	18680	18680	18650	59
266	20230901	151500	547843530	18660	18690	18690	18660	69
267	20230901	151400	546555320	18680	18710	18720	18680	633
268	20230901	151300	534712310	18810	18660	18810	18660	123
269	20230901	151200	532403160	18840	18660	18840	18650	430
270	20230901	151100	524326280	18660	18680	18680	18650	57
271	20230901	151000	523262240	18680	18660	18680	18660	2
272	20230901	150900	523224900	18650	18650	18650	18650	28
273	20230901	150800	522702700	18650	18660	18660	18650	39
274	20230901	150700	521975070	18670	18670	18670	18670	27
275	20230901	150600	521470980	18650	18660	18660	18640	146
276	20230901	150500	518747870	18680	18660	18680	18660	41
277	20230901	150400	517982790	18650	18690	18690	18650	77
278	20230901	150300	516544210	18710	18720	18720	18710	6
279	20230901	150200	516431910	18740	18740	18740	18740	86
280	20230901	150100	514820270	18740	18740	18740	18740	27
281	20230901	150000	514314290	18740	18740	18740	18740	42
282	20230901	145900	513527210	18740	18740	18740	18740	28
283	20230901	145800	513002490	18740	18740	18740	18740	87
284	20230901	145700	511372110	18740	18740	18740	18740	28
285	20230901	145600	510847390	18740	18740	18740	18740	53
286	20230901	145500	509854170	18740	18740	18740	18740	41
287	20230901	145400	509085830	18740	18740	18740	18740	74
288	20230901	145300	507699070	18740	18740	18740	18740	0
289	20230901	145200	507699070	18740	18740	18740	18740	56
290	20230901	145100	506649630	18740	18740	18740	18740	0
291	20230901	145000	506649630	18740	18750	18760	18740	236
292	20230901	144900	502223100	18750	18760	18760	18750	148
293	20230901	144800	499448090	18760	18760	18760	18760	264
294	20230901	144700	494495450	18760	18760	18760	18760	128
295	20230901	144600	492094170	18760	18760	18760	18760	44
296	20230901	144500	491268730	18760	18760	18760	18760	41
297	20230901	144400	490499570	18760	18760	18760	18760	28
298	20230901	144300	489974290	18760	18760	18760	18760	27
299	20230901	144200	489467770	18760	18760	18760	18760	55
300	20230901	144100	488435970	18760	18760	18760	18760	287
301	20230901	144000	483051850	18760	18760	18760	18760	88
302	20230901	143900	481400970	18750	18750	18750	18750	70
303	20230901	143800	480088470	18760	18770	18770	18750	26
304	20230901	143700	479600900	18750	18760	18770	18750	105
305	20230901	143600	477631690	18750	18740	18750	18740	58
306	20230901	143500	476544740	18740	18740	18740	18740	0
307	20230901	143400	476544740	18740	18740	18740	18740	78
308	20230901	143300	475083020	18750	18750	18750	18750	0
309	20230901	143200	475083020	18750	18750	18750	18750	5
310	20230901	143100	474989270	18740	18740	18740	18740	37
311	20230901	143000	474295890	18730	18730	18730	18730	38
312	20230901	142900	473584150	18730	18730	18730	18730	61
313	20230901	142800	472441620	18740	18740	18740	18740	21
314	20230901	142700	472048080	18790	18730	18790	18730	1214
315	20230901	142600	449262420	18730	18750	18750	18730	29
316	20230901	142500	448718940	18740	18760	18760	18740	30
317	20230901	142400	448156440	18750	18750	18750	18750	80
318	20230901	142300	446656440	18730	18740	18740	18730	45
319	20230901	142200	445813410	18730	18720	18730	18720	838
320	20230901	142100	430117950	18720	18720	18720	18720	14
321	20230901	142000	429855870	18710	18720	18720	18710	108
322	20230901	141900	427834390	18710	18710	18710	18710	55
323	20230901	141800	426805340	18720	18670	18720	18670	58
324	20230901	141700	425720920	18670	18680	18680	18660	47
325	20230901	141600	424843430	18660	18660	18660	18660	28
326	20230901	141500	424320950	18660	18660	18660	18660	215
327	20230901	141400	420309050	18650	18650	18650	18650	0
328	20230901	141300	420309050	18650	18650	18650	18650	70
329	20230901	141200	419003550	18660	18660	18660	18660	17
330	20230901	141100	418686330	18650	18650	18650	18650	33
331	20230901	141000	418070880	18650	18660	18660	18640	44
332	20230901	140900	417250410	18650	18680	18680	18650	28
333	20230901	140800	416727790	18650	18690	18690	18650	28
334	20230901	140700	416205030	18660	18660	18660	18660	27
335	20230901	140600	415701210	18660	18660	18660	18660	29
336	20230901	140500	415160070	18650	18650	18650	18650	32
337	20230901	140400	414563270	18650	18650	18650	18650	52
338	20230901	140300	413593470	18650	18650	18650	18650	28
339	20230901	140200	413071270	18650	18650	18650	18650	27
340	20230901	140100	412567720	18660	18660	18660	18660	27
341	20230901	140000	412063900	18700	18700	18700	18700	1
342	20230901	135900	412045200	18650	18640	18650	18640	46
343	20230901	135800	411187390	18650	18650	18650	18640	155
344	20230901	135700	408297500	18650	18650	18650	18650	70
345	20230901	135600	406992000	18670	18650	18670	18650	37
346	20230901	135500	406301770	18650	18650	18650	18650	22
347	20230901	135400	405891470	18710	18710	18710	18710	9
348	20230901	135300	405723080	18650	18640	18650	18640	88
349	20230901	135200	404082520	18640	18660	18660	18640	43
350	20230901	135100	403280220	18670	18670	18670	18670	1
351	20230901	135000	403261550	18700	18700	18700	18700	20
352	20230901	134900	402887550	18720	18760	18760	18720	27
353	20230901	134800	402381710	18660	18660	18660	18660	157
354	20230901	134700	399452090	18650	18650	18650	18650	63
355	20230901	134600	398277140	18650	18640	18650	18640	16
356	20230901	134500	397978780	18650	18670	18670	18650	35
357	20230901	134400	397325890	18670	18670	18670	18670	45
358	20230901	134300	396485740	18670	18670	18670	18670	27
359	20230901	134200	395981650	18680	18640	18680	18640	358
360	20230901	134100	389302340	18640	18680	18680	18640	1932
361	20230901	134000	353263440	18670	18680	18680	18670	17
362	20230901	133900	352945890	18680	18750	18750	18680	32
363	20230901	133800	352347370	18680	18680	18680	18680	27
364	20230901	133700	351843010	18680	18680	18680	18680	28
365	20230901	133600	351319970	18700	18670	18700	18670	56
366	20230901	133500	350274210	18660	18680	18680	18660	50
367	20230901	133400	349340980	18660	18660	18690	18660	47
368	20230901	133300	348463720	18680	18750	18750	18680	37
369	20230901	133200	347771820	18670	18670	18670	18670	33
370	20230901	133100	347155710	18670	18670	18670	18670	19
371	20230901	133000	346800980	18780	18780	18780	18780	8
372	20230901	132900	346650740	18710	18660	18780	18650	175
373	20230901	132800	343383520	18660	18670	18670	18660	16
374	20230901	132700	343084810	18670	18710	18710	18670	94
375	20230901	132600	341328770	18740	18770	18770	18740	27
376	20230901	132500	340822550	18670	18660	18670	18660	42
377	20230901	132400	340038680	18680	18660	18680	18660	82
378	20230901	132300	338507500	18680	18680	18680	18660	83
379	20230901	132200	336957300	18680	18690	18690	18680	15
380	20230901	132100	336676990	18690	18690	18690	18690	32
381	20230901	132000	336078910	18770	18770	18770	18770	8
382	20230901	131900	335928750	18680	18670	18680	18660	53
383	20230901	131800	334939060	18670	18660	18670	18660	331
384	20230901	131700	328762480	18670	18670	18670	18670	25
385	20230901	131600	328295730	18700	18700	18700	18700	26
386	20230901	131500	327809530	18700	18710	18710	18700	27
387	20230901	131400	327304460	18720	18720	18720	18710	77
388	20230901	131300	325863170	18730	18730	18730	18730	27
389	20230901	131200	325357460	18740	18660	18790	18660	170
390	20230901	131100	322181250	18670	18670	18670	18670	52
391	20230901	131000	321210410	18670	18660	18670	18660	23
392	20230901	130900	320781180	18660	18660	18770	18660	71
393	20230901	130800	319455090	18780	18780	18780	18780	9
394	20230901	130700	319286070	18680	18700	18700	18680	100
395	20230901	130600	317416680	18660	18660	18700	18660	79
396	20230901	130500	315940820	18670	18670	18670	18670	38
397	20230901	130400	315231360	18680	18670	18680	18670	33
398	20230901	130300	314615190	18680	18670	18690	18670	198
399	20230901	130200	310916700	18680	18680	18680	18680	10
400	20230901	130100	310729900	18690	18690	18690	18690	10
401	20230901	130000	310543000	18700	18740	18740	18700	22
402	20230901	125900	310131560	18710	18790	18790	18710	81
403	20230901	125800	308613860	18690	18690	18690	18690	0
404	20230901	125700	308613860	18690	18690	18690	18690	106
405	20230901	125600	306632720	18700	18740	18740	18700	12
406	20230901	125500	306407960	18690	18690	18690	18690	28
407	20230901	125400	305884640	18690	18690	18690	18690	22
408	20230901	125300	305473460	18780	18780	18780	18780	9
409	20230901	125200	305304440	18680	18680	18680	18680	84
410	20230901	125100	303735320	18690	18690	18690	18690	25
411	20230901	125000	303268070	18700	18700	18700	18700	27
412	20230901	124900	302763170	18810	18810	18810	18810	0
413	20230901	124800	302763170	18810	18690	18810	18690	98
414	20230901	124700	300930230	18700	18700	18700	18700	4
415	20230901	124600	300855430	18700	18700	18700	18700	31
416	20230901	124500	300275730	18840	18710	18840	18710	136
417	20230901	124400	297719010	18680	18680	18680	18680	0
418	20230901	124300	297719010	18680	18680	18680	18660	41
419	20230901	124200	296953350	18680	18690	18690	18680	68
420	20230901	124100	295682470	18700	18700	18700	18700	32
421	20230901	124000	295084070	18700	18710	18710	18700	17
422	20230901	123900	294766050	18730	18740	18740	18730	87
423	20230901	123800	293135810	18850	18710	18860	18710	230
424	20230901	123700	288806030	18700	18720	18860	18700	121
425	20230901	123600	286532220	18700	18730	18730	18690	324
426	20230901	123500	280476180	18700	18730	18730	18700	487
427	20230901	123400	271359390	18730	18730	18850	18730	843
428	20230901	123300	255543700	18730	18680	18860	18670	397
429	20230901	123200	248102160	18690	18640	18690	18640	149
430	20230901	123100	245323190	18650	18640	18650	18640	50
431	20230901	123000	244391090	18650	18640	18650	18640	37
432	20230901	122900	243701310	18640	18640	18650	18640	70
433	20230901	122800	242396410	18650	18640	18650	18640	60
434	20230901	122700	241277840	18640	18650	18670	18640	38
435	20230901	122600	240569060	18650	18650	18650	18650	0
436	20230901	122500	240569060	18650	18640	18650	18640	37
437	20230901	122400	239879280	18640	18640	18640	18640	10
438	20230901	122300	239692880	18640	18650	18650	18640	52
439	20230901	122200	238723540	18660	18640	18660	18640	44
440	20230901	122100	237903260	18640	18640	18650	18630	83
441	20230901	122000	236356520	18640	18650	18650	18640	12
442	20230901	121900	236132780	18650	18650	18650	18650	24
443	20230901	121800	235685180	18650	18650	18650	18650	14
444	20230901	121700	235424080	18640	18650	18650	18630	81
445	20230901	121600	233914650	18640	18640	18640	18640	28
446	20230901	121500	233392730	18640	18690	18690	18640	27
447	20230901	121400	232889150	18700	18700	18700	18700	6
448	20230901	121300	232776950	18640	18640	18640	18630	120
449	20230901	121200	230540250	18650	18650	18650	18650	8
450	20230901	121100	230391050	18660	18660	18660	18660	7
451	20230901	121000	230260430	18680	18680	18680	18680	6
452	20230901	120900	230148350	18640	18650	18650	18640	82
453	20230901	120800	228619810	18640	18660	18660	18640	32
454	20230901	120700	228023230	18640	18660	18660	18640	46
455	20230901	120600	227165690	18650	18650	18650	18650	50
456	20230901	120500	226233190	18650	18680	18680	18650	44
457	20230901	120400	225412440	18700	18700	18700	18700	8
458	20230901	120300	225262840	18640	18650	18650	18640	36
459	20230901	120200	224591720	18640	18660	18660	18640	90
460	20230901	120100	222913980	18660	18660	18660	18660	8
461	20230901	120000	222764700	18650	18680	18680	18650	26
462	20230901	115900	222279580	18630	18640	18650	18630	174
463	20230901	115800	219035990	18660	18640	18660	18640	11
464	20230901	115700	218830810	18640	18680	18680	18640	609
465	20230901	115600	207476170	18680	18680	18680	18650	40
466	20230901	115500	206729240	18700	18700	18700	18700	4
467	20230901	115400	206654440	18700	18690	18700	18690	31
468	20230901	115300	206075020	18690	18690	18700	18690	69
469	20230901	115200	204785340	18700	18700	18700	18690	18
470	20230901	115100	204448840	18700	18700	18700	18700	31
471	20230901	115000	203869140	18700	18700	18700	18700	97
472	20230901	114900	202055240	18700	18700	18700	18700	42
473	20230901	114800	201269840	18700	18700	18700	18700	27
474	20230901	114700	200764940	18700	18700	18700	18700	46
475	20230901	114600	199904740	18710	18700	18710	18700	44
476	20230901	114500	199081770	18700	18700	18700	18700	43
477	20230901	114400	198277670	18710	18700	18710	18700	35
478	20230901	114300	197623100	18700	18700	18710	18700	81
479	20230901	114200	196108330	18700	18710	18710	18700	34
480	20230901	114100	195472460	18700	18700	18710	18700	79
481	20230901	114000	193995090	18700	18700	18700	18700	10
482	20230901	113900	193808090	18680	18680	18690	18680	73
483	20230901	113800	192444350	18690	18690	18690	18690	21
484	20230901	113700	192051860	18700	18700	18700	18700	10
485	20230901	113600	191864860	18680	18690	18690	18680	71
486	20230901	113500	190537890	18680	18680	18680	18680	1
487	20230901	113400	190519210	18670	18670	18670	18650	121
488	20230901	113300	188261780	18670	18670	18670	18670	11
489	20230901	113200	188056410	18680	18680	18680	18680	15
490	20230901	113100	187776210	18680	18680	18680	18680	5
491	20230901	113000	187682810	18670	18680	18680	18670	87
492	20230901	112900	186058320	18680	18680	18680	18680	11
493	20230901	112800	185852840	18700	18700	18700	18700	10
494	20230901	112700	185665840	18670	18680	18680	18650	100
495	20230901	112600	183799100	18690	18690	18690	18690	9
496	20230901	112500	183630890	18660	18650	18660	18650	261
497	20230901	112400	178761210	18650	18650	18650	18650	47
498	20230901	112300	177884660	18650	18650	18650	18650	13
499	20230901	112200	177642210	18660	18650	18660	18650	38
500	20230901	112100	176933440	18650	18650	18650	18650	33
501	20230901	112000	176317990	18650	18640	18650	18640	85
502	20230901	111900	174733300	18650	18640	18650	18640	34
503	20230901	111800	174099450	18660	18660	18660	18660	30
504	20230901	111700	173539650	18660	18660	18660	18660	5
505	20230901	111600	173446350	18650	18650	18650	18650	71
506	20230901	111500	172122200	18640	18650	18660	18640	91
507	20230901	111400	170425120	18670	18670	18670	18670	0
508	20230901	111300	170425120	18670	18660	18670	18660	44
509	20230901	111200	169603970	18670	18660	18670	18640	67
510	20230901	111100	168353760	18650	18650	18650	18650	47
511	20230901	111000	167477210	18650	18650	18650	18650	28
512	20230901	110900	166955010	18650	18640	18650	18640	88
513	20230901	110800	165314080	18640	18640	18650	18640	60
514	20230901	110700	164195570	18650	18650	18650	18650	22
515	20230901	110600	163785270	18650	18650	18650	18650	38
516	20230901	110500	163076570	18650	18650	18650	18650	43
517	20230901	110400	162274620	18650	18650	18650	18650	38
518	20230901	110300	161565920	18650	18650	18650	18650	28
519	20230901	110200	161043720	18650	18650	18650	18650	33
520	20230901	110100	160428270	18650	18650	18650	18650	37
521	20230901	110000	159738220	18650	18650	18650	18650	9
522	20230901	105900	159570370	18640	18650	18650	18640	38
523	20230901	105800	158861950	18640	18650	18650	18640	52
524	20230901	105700	157892570	18650	18650	18650	18650	21
525	20230901	105600	157500920	18640	18640	18650	18640	60
526	20230901	105500	156382420	18650	18650	18650	18650	37
527	20230901	105400	155692370	18650	18650	18650	18650	49
528	20230901	105300	154778520	18660	18650	18660	18650	14
529	20230901	105200	154517320	18650	18650	18650	18650	34
530	20230901	105100	153883220	18640	18650	18650	18640	40
531	20230901	105000	153137340	18650	18640	18650	18640	35
532	20230901	104900	152484860	18650	18650	18650	18650	30
533	20230901	104800	151925360	18650	18650	18650	18650	39
534	20230901	104700	151198010	18650	18650	18650	18640	58
535	20230901	104600	150116410	18650	18650	18650	18650	55
536	20230901	104500	149090660	18650	18660	18660	18650	38
537	20230901	104400	148381680	18660	18660	18660	18650	34
538	20230901	104300	147747330	18660	18650	18660	18650	66
539	20230901	104200	146516310	18660	18650	18660	18650	40
540	20230901	104100	145770190	18650	18660	18660	18650	35
541	20230901	104000	145117100	18700	18670	18700	18670	17
542	20230901	103900	144799350	18660	18660	18660	18650	88
543	20230901	103800	143157380	18670	18670	18670	18670	48
544	20230901	103700	142261220	18680	18680	18680	18680	15
545	20230901	103600	141981020	18680	18720	18730	18680	31
546	20230901	103500	141401630	18740	18740	18740	18740	0
547	20230901	103400	141401630	18740	18640	18740	18640	149
548	20230901	103300	138622960	18640	18650	18650	18640	16
549	20230901	103200	138324570	18650	18650	18650	18650	32
550	20230901	103100	137727770	18670	18670	18670	18670	23
551	20230901	103000	137298360	18670	18670	18670	18670	0
552	20230901	102900	137298360	18670	18640	18670	18640	34
553	20230901	102800	136664520	18640	18640	18640	18640	28
554	20230901	102700	136142600	18640	18640	18640	18630	159
555	20230901	102600	133178890	18650	18650	18650	18650	1
556	20230901	102500	133160240	18670	18700	18700	18670	19
557	20230901	102400	132805150	18640	18730	18730	18640	28
558	20230901	102300	132282600	18630	18630	18630	18630	0
559	20230901	102200	132282600	18630	18610	18630	18610	252
560	20230901	102100	127590470	18610	18620	18620	18610	270
561	20230901	102000	122563490	18620	18640	18640	18620	391
562	20230901	101900	115279590	18620	18620	18620	18620	0
563	20230901	101800	115279590	18620	18630	18650	18620	620
564	20230901	101700	103726740	18640	18640	18640	18640	27
565	20230901	101600	103223460	18640	18640	18640	18640	22
566	20230901	101500	102813380	18650	18650	18650	18650	8
567	20230901	101400	102664180	18650	18630	18650	18630	99
568	20230901	101300	100819730	18620	18620	18620	18620	0
569	20230901	101200	100819730	18620	18630	18630	18620	112
570	20230901	101100	98733300	18640	18640	18640	18640	14
571	20230901	101000	98472340	18640	18650	18650	18640	19
572	20230901	100900	98118090	18650	18650	18650	18650	29
573	20230901	100800	97577240	18650	18640	18650	18640	19
574	20230901	100700	97222910	18640	18640	18640	18630	115
575	20230901	100600	95079710	18630	18630	18630	18630	221
576	20230901	100500	90962480	18640	18640	18640	18640	470
577	20230901	100400	82201680	18640	18640	18640	18640	85
578	20230901	100300	80617280	18640	18650	18650	18640	579
579	20230901	100200	69819790	18650	18660	18660	18650	94
580	20230901	100100	68065850	18670	18670	18670	18670	1
581	20230901	100000	68047180	18660	18680	18690	18660	19
582	20230901	095900	67692370	18690	18690	18690	18690	25
583	20230901	095800	67225120	18670	18670	18670	18670	0
584	20230901	095700	67225120	18670	18650	18670	18650	108
585	20230901	095600	65210010	18650	18660	18660	18650	58
586	20230901	095500	64128000	18650	18650	18650	18650	73
587	20230901	095400	62766550	18640	18630	18640	18630	35
588	20230901	095300	62114160	18630	18640	18650	18630	302
589	20230901	095200	56483110	18630	18640	18640	18630	91
590	20230901	095100	54787680	18640	18640	18640	18640	24
591	20230901	095000	54340320	18640	18660	18660	18640	172
592	20230901	094900	51132050	18650	18660	18660	18650	69
593	20230901	094800	49844610	18660	18660	18660	18660	28
594	20230901	094700	49322130	18660	18660	18660	18660	34
595	20230901	094600	48687690	18660	18690	18690	18660	42
596	20230901	094500	47902980	18700	18700	18700	18700	19
597	20230901	094400	47547680	18700	18700	18700	18700	27
598	20230901	094300	47042780	18670	18670	18670	18670	0
599	20230901	094200	47042780	18670	18650	18670	18650	109
600	20230901	094100	45009220	18660	18660	18670	18660	46
601	20230901	094000	44150840	18660	18670	18670	18660	57
602	20230901	093900	43086780	18670	18680	18680	18670	63
603	20230901	093800	41910280	18680	18710	18710	18680	160
604	20230901	093700	38917250	18710	18720	18720	18710	171
605	20230901	093600	35716260	18730	18730	18730	18730	24
606	20230901	093500	35266740	18730	18730	18730	18730	0
607	20230901	093400	35266740	18730	18730	18730	18730	27
608	20230901	093300	34761030	18730	18750	18860	18730	259
609	20230901	093200	29887000	18740	18740	18740	18740	76
610	20230901	093100	28462760	18750	18750	18750	18750	7
611	20230901	093000	28331510	18850	18720	18860	18720	43
612	20230901	092900	27525390	18720	18720	18720	18710	171
613	20230901	092800	24325180	18720	18720	18720	18720	11
614	20230901	092700	24119260	18720	18710	18720	18710	42
615	20230901	092600	23333410	18710	18720	18720	18710	55
616	20230901	092500	22304110	18710	18710	18710	18710	27
617	20230901	092400	21798940	18730	18730	18730	18730	31
618	20230901	092300	21218310	18720	18730	18730	18720	6
619	20230901	092200	21105980	18730	18720	18730	18720	32
620	20230901	092100	20506900	18720	18720	18730	18720	93
621	20230901	092000	18765440	18720	18720	18720	18720	96
622	20230901	091900	16968320	18730	18740	18740	18730	37
623	20230901	091800	16275270	18740	18750	18750	18740	152
624	20230901	091700	13425630	18760	18760	18760	18760	3
625	20230901	091600	13369350	18760	18770	18770	18760	20
626	20230901	091500	12993960	18770	18780	18780	18770	15
627	20230901	091400	12712320	18770	18750	18770	18750	104
628	20230901	091300	10760300	18760	18750	18760	18750	60
629	20230901	091200	9635260	18740	18740	18740	18730	120
630	20230901	091100	7387310	18730	18790	18790	18730	32
631	20230901	091000	6787820	18740	18740	18740	18740	0
632	20230901	090900	6787820	18740	18740	18740	18740	0
633	20230901	090800	6787820	18740	18730	18740	18730	125
634	20230901	090700	4445330	18730	18740	18750	18730	139
635	20230901	090600	1841300	18870	18870	18870	18870	1
636	20230901	090500	1822430	18730	18730	18730	18730	0
637	20230901	090400	1822430	18730	18730	18730	18730	0
638	20230901	090300	1822430	18730	18730	18730	18730	0
639	20230901	090200	1822430	18730	18730	18730	18730	1
640	20230901	090100	1803700	18730	18800	18800	18730	85
641	20230901	090000	207240	18840	18840	18840	18840	11