KissMeData/001680/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	183400	892067570	17790	17790	17790	17790	2439
3	20230905	183300	892067570	17790	17790	17790	17790	0
4	20230905	183200	892067570	17790	17790	17790	17790	0
5	20230905	183100	892067570	17790	17790	17790	17790	0
6	20230905	183000	892067570	17790	17790	17790	17790	0
7	20230905	182900	892067570	17790	17790	17790	17790	0
8	20230905	182800	892067570	17790	17790	17790	17790	0
9	20230905	182700	892067570	17790	17790	17790	17790	0
10	20230905	182600	892067570	17790	17790	17790	17790	0
11	20230905	182500	892067570	17790	17790	17790	17790	0
12	20230905	182400	892067570	17790	17790	17790	17790	0
13	20230905	182300	892067570	17790	17790	17790	17790	0
14	20230905	182200	892067570	17790	17790	17790	17790	0
15	20230905	182100	892067570	17790	17790	17790	17790	0
16	20230905	182000	892067570	17790	17790	17790	17790	0
17	20230905	181900	892067570	17790	17790	17790	17790	0
18	20230905	181800	892067570	17790	17790	17790	17790	0
19	20230905	181700	892067570	17790	17790	17790	17790	0
20	20230905	181600	892067570	17790	17790	17790	17790	0
21	20230905	181500	892067570	17790	17790	17790	17790	0
22	20230905	181400	892067570	17790	17790	17790	17790	0
23	20230905	181300	892067570	17790	17790	17790	17790	0
24	20230905	181200	892067570	17790	17790	17790	17790	0
25	20230905	181100	892067570	17790	17790	17790	17790	0
26	20230905	181000	892067570	17790	17790	17790	17790	0
27	20230905	180900	892067570	17790	17790	17790	17790	0
28	20230905	180800	892067570	17790	17790	17790	17790	0
29	20230905	180700	892067570	17790	17790	17790	17790	0
30	20230905	180600	892067570	17790	17790	17790	17790	0
31	20230905	180500	892067570	17790	17790	17790	17790	0
32	20230905	180400	892067570	17790	17790	17790	17790	2439
33	20230905	180300	892067570	17790	17790	17790	17790	0
34	20230905	180200	892067570	17790	17790	17790	17790	0
35	20230905	180100	892067570	17790	17790	17790	17790	0
36	20230905	180000	892067570	17790	17790	17790	17790	0
37	20230905	175900	892067570	17790	17790	17790	17790	0
38	20230905	175800	892067570	17790	17790	17790	17790	0
39	20230905	175700	892067570	17790	17790	17790	17790	0
40	20230905	175600	892067570	17790	17790	17790	17790	0
41	20230905	175500	892067570	17790	17790	17790	17790	0
42	20230905	175400	892067570	17790	17790	17790	17790	0
43	20230905	175300	892067570	17790	17790	17790	17790	0
44	20230905	175200	892067570	17790	17790	17790	17790	0
45	20230905	175100	892067570	17790	17790	17790	17790	0
46	20230905	175000	892067570	17790	17790	17790	17790	0
47	20230905	174900	892067570	17790	17790	17790	17790	0
48	20230905	174800	892067570	17790	17790	17790	17790	0
49	20230905	174700	892067570	17790	17790	17790	17790	0
50	20230905	174600	892067570	17790	17790	17790	17790	0
51	20230905	174500	892067570	17790	17790	17790	17790	0
52	20230905	174400	892067570	17790	17790	17790	17790	0
53	20230905	174300	892067570	17790	17790	17790	17790	0
54	20230905	174200	892067570	17790	17790	17790	17790	0
55	20230905	174100	892067570	17790	17790	17790	17790	0
56	20230905	174000	892067570	17790	17790	17790	17790	0
57	20230905	173900	892067570	17790	17790	17790	17790	0
58	20230905	173800	892067570	17790	17790	17790	17790	0
59	20230905	173700	892067570	17790	17790	17790	17790	0
60	20230905	173600	892067570	17790	17790	17790	17790	0
61	20230905	173500	892067570	17790	17790	17790	17790	0
62	20230905	173400	892067570	17790	17790	17790	17790	2439
63	20230905	173300	892067570	17790	17790	17790	17790	0
64	20230905	173200	892067570	17790	17790	17790	17790	0
65	20230905	173100	892067570	17790	17790	17790	17790	0
66	20230905	173000	892067570	17790	17790	17790	17790	0
67	20230905	172900	892067570	17790	17790	17790	17790	0
68	20230905	172800	892067570	17790	17790	17790	17790	0
69	20230905	172700	892067570	17790	17790	17790	17790	0
70	20230905	172600	892067570	17790	17790	17790	17790	0
71	20230905	172500	892067570	17790	17790	17790	17790	0
72	20230905	172400	892067570	17790	17790	17790	17790	0
73	20230905	172300	892067570	17790	17790	17790	17790	0
74	20230905	172200	892067570	17790	17790	17790	17790	0
75	20230905	172100	892067570	17790	17790	17790	17790	0
76	20230905	172000	892067570	17790	17790	17790	17790	0
77	20230905	171900	892067570	17790	17790	17790	17790	0
78	20230905	171800	892067570	17790	17790	17790	17790	0
79	20230905	171700	892067570	17790	17790	17790	17790	0
80	20230905	171600	892067570	17790	17790	17790	17790	0
81	20230905	171500	892067570	17790	17790	17790	17790	0
82	20230905	171400	892067570	17790	17790	17790	17790	0
83	20230905	171300	892067570	17790	17790	17790	17790	0
84	20230905	171200	892067570	17790	17790	17790	17790	0
85	20230905	171100	892067570	17790	17790	17790	17790	0
86	20230905	171000	892067570	17790	17790	17790	17790	0
87	20230905	170900	892067570	17790	17790	17790	17790	0
88	20230905	170800	892067570	17790	17790	17790	17790	0
89	20230905	170700	892067570	17790	17790	17790	17790	0
90	20230905	170600	892067570	17790	17790	17790	17790	0
91	20230905	170500	892067570	17790	17790	17790	17790	0
92	20230905	170400	892067570	17790	17790	17790	17790	2439
93	20230905	170300	892067570	17790	17790	17790	17790	0
94	20230905	170200	892067570	17790	17790	17790	17790	0
95	20230905	170100	892067570	17790	17790	17790	17790	0
96	20230905	170000	892067570	17790	17790	17790	17790	0
97	20230905	165900	892067570	17790	17790	17790	17790	0
98	20230905	165800	892067570	17790	17790	17790	17790	0
99	20230905	165700	892067570	17790	17790	17790	17790	0
100	20230905	165600	892067570	17790	17790	17790	17790	0
101	20230905	165500	892067570	17790	17790	17790	17790	0
102	20230905	165400	892067570	17790	17790	17790	17790	0
103	20230905	165300	892067570	17790	17790	17790	17790	0
104	20230905	165200	892067570	17790	17790	17790	17790	0
105	20230905	165100	892067570	17790	17790	17790	17790	0
106	20230905	165000	892067570	17790	17790	17790	17790	0
107	20230905	164900	892067570	17790	17790	17790	17790	0
108	20230905	164800	892067570	17790	17790	17790	17790	0
109	20230905	164700	892067570	17790	17790	17790	17790	0
110	20230905	164600	892067570	17790	17790	17790	17790	0
111	20230905	164500	892067570	17790	17790	17790	17790	0
112	20230905	164400	892067570	17790	17790	17790	17790	0
113	20230905	164300	892067570	17790	17790	17790	17790	0
114	20230905	164200	892067570	17790	17790	17790	17790	0
115	20230905	164100	892067570	17790	17790	17790	17790	0
116	20230905	164000	892067570	17790	17790	17790	17790	0
117	20230905	163900	892067570	17790	17790	17790	17790	0
118	20230905	163800	892067570	17790	17790	17790	17790	0
119	20230905	163700	892067570	17790	17790	17790	17790	0
120	20230905	163600	892067570	17790	17790	17790	17790	0
121	20230905	163500	892067570	17790	17790	17790	17790	0
122	20230905	163400	892067570	17790	17790	17790	17790	2439
123	20230905	163300	892067570	17790	17790	17790	17790	0
124	20230905	163200	892067570	17790	17790	17790	17790	0
125	20230905	163100	892067570	17790	17790	17790	17790	0
126	20230905	163000	892067570	17790	17790	17790	17790	0
127	20230905	162900	892067570	17790	17790	17790	17790	0
128	20230905	162800	892067570	17790	17790	17790	17790	0
129	20230905	162700	892067570	17790	17790	17790	17790	0
130	20230905	162600	892067570	17790	17790	17790	17790	0
131	20230905	162500	892067570	17790	17790	17790	17790	0
132	20230905	162400	892067570	17790	17790	17790	17790	0
133	20230905	162300	892067570	17790	17790	17790	17790	0
134	20230905	162200	892067570	17790	17790	17790	17790	0
135	20230905	162100	892067570	17790	17790	17790	17790	0
136	20230905	162000	892067570	17790	17790	17790	17790	0
137	20230905	161900	892067570	17790	17790	17790	17790	0
138	20230905	161800	892067570	17790	17790	17790	17790	0
139	20230905	161700	892067570	17790	17790	17790	17790	0
140	20230905	161600	892067570	17790	17790	17790	17790	0
141	20230905	161500	892067570	17790	17790	17790	17790	0
142	20230905	161400	892067570	17790	17790	17790	17790	0
143	20230905	161300	892067570	17790	17790	17790	17790	0
144	20230905	161200	892067570	17790	17790	17790	17790	0
145	20230905	161100	892067570	17790	17790	17790	17790	0
146	20230905	161000	892067570	17790	17790	17790	17790	0
147	20230905	160900	892067570	17790	17790	17790	17790	0
148	20230905	160800	892067570	17790	17790	17790	17790	0
149	20230905	160700	892067570	17790	17790	17790	17790	0
150	20230905	160600	892067570	17790	17790	17790	17790	0
151	20230905	160500	892067570	17790	17790	17790	17790	0
152	20230905	160400	892067570	17790	17790	17790	17790	2439
153	20230905	160300	892067570	17790	17790	17790	17790	0
154	20230905	160200	892067570	17790	17790	17790	17790	0
155	20230905	160100	892067570	17790	17790	17790	17790	0
156	20230905	160000	892067570	17790	17790	17790	17790	0
157	20230905	155900	892067570	17790	17790	17790	17790	0
158	20230905	155800	892067570	17790	17790	17790	17790	0
159	20230905	155700	892067570	17790	17790	17790	17790	0
160	20230905	155600	892067570	17790	17790	17790	17790	0
161	20230905	155500	892067570	17790	17790	17790	17790	0
162	20230905	155400	892067570	17790	17790	17790	17790	0
163	20230905	155300	892067570	17790	17790	17790	17790	0
164	20230905	155200	892067570	17790	17790	17790	17790	0
165	20230905	155100	892067570	17790	17790	17790	17790	0
166	20230905	155000	892067570	17790	17790	17790	17790	0
167	20230905	154900	892067570	17790	17790	17790	17790	0
168	20230905	154800	892067570	17790	17790	17790	17790	0
169	20230905	154700	892067570	17790	17790	17790	17790	0
170	20230905	154600	892067570	17790	17790	17790	17790	0
171	20230905	154500	892067570	17790	17790	17790	17790	0
172	20230905	154400	892067570	17790	17790	17790	17790	0
173	20230905	154300	892067570	17790	17790	17790	17790	0
174	20230905	154200	892067570	17790	17790	17790	17790	0
175	20230905	154100	892067570	17790	17790	17790	17790	0
176	20230905	154000	892067570	17790	17790	17790	17790	0
177	20230905	153900	892067570	17790	17790	17790	17790	0
178	20230905	153800	892067570	17790	17790	17790	17790	0
179	20230905	153700	892067570	17790	17790	17790	17790	0
180	20230905	153600	892067570	17790	17790	17790	17790	0
181	20230905	153500	892067570	17790	17790	17790	17790	0
182	20230905	153400	892067570	17790	17790	17790	17790	2439
183	20230905	153300	892067570	17790	17790	17790	17790	0
184	20230905	153200	892067570	17790	17790	17790	17790	0
185	20230905	153100	892067570	17790	17790	17790	17790	0
186	20230905	153000	892067570	17790	17790	17790	17790	2439
187	20230905	152900	848677760	17820	17820	17820	17820	0
188	20230905	152800	848677760	17820	17820	17820	17820	0
189	20230905	152700	848677760	17820	17820	17820	17820	0
190	20230905	152600	848677760	17820	17820	17820	17820	0
191	20230905	152500	848677760	17820	17820	17820	17820	0
192	20230905	152400	848677760	17820	17820	17820	17820	0
193	20230905	152300	848677760	17820	17820	17820	17820	0
194	20230905	152200	848677760	17820	17820	17820	17820	0
195	20230905	152100	848677760	17820	17820	17820	17820	0
196	20230905	152000	848677760	17820	17820	17820	17820	0
197	20230905	151900	848677760	17820	17820	17820	17810	190
198	20230905	151800	845292690	17820	17820	17830	17820	129
199	20230905	151700	842993620	17830	17830	17830	17820	74
200	20230905	151600	841674360	17820	17820	17830	17820	60
201	20230905	151500	840604870	17830	17820	17830	17820	87
202	20230905	151400	839054340	17830	17830	17830	17820	67
203	20230905	151300	837859890	17830	17830	17830	17820	70
204	20230905	151200	836612230	17820	17840	17840	17820	351
205	20230905	151100	830353680	17840	17840	17840	17830	27
206	20230905	151000	829872140	17840	17820	17840	17820	113
207	20230905	150900	827857190	17840	17810	17840	17810	51
208	20230905	150800	826948500	17830	17840	17840	17820	61
209	20230905	150700	825860730	17820	17840	17840	17820	87
210	20230905	150600	824310120	17840	17830	17840	17820	51
211	20230905	150500	823401050	17820	17830	17830	17820	108
212	20230905	150400	821475940	17830	17830	17830	17820	56
213	20230905	150300	820477920	17830	17830	17830	17820	38
214	20230905	150200	819800490	17830	17830	17830	17820	110
215	20230905	150100	817839720	17830	17820	17840	17820	60
216	20230905	150000	816770130	17840	17810	17840	17810	73
217	20230905	145900	815468550	17820	17830	17840	17820	161
218	20230905	145800	812599200	17830	17840	17840	17830	133
219	20230905	145700	810227300	17840	17830	17840	17830	64
220	20230905	145600	809086050	17840	17830	17840	17830	48
221	20230905	145500	808230140	17830	17840	17840	17820	127
222	20230905	145400	805966010	17830	17840	17840	17830	61
223	20230905	145300	804878270	17830	17840	17840	17820	90
224	20230905	145200	803273380	17840	17830	17840	17830	59
225	20230905	145100	802221270	17830	17850	17850	17830	203
226	20230905	145000	798598000	17840	17850	17850	17840	58
227	20230905	144900	797563150	17850	17840	17850	17840	74
228	20230905	144800	796242810	17850	17860	17860	17830	52
229	20230905	144700	795315130	17860	17860	17860	17830	51
230	20230905	144600	794404970	17830	17830	17860	17830	352
231	20230905	144500	788122690	17840	17840	17840	17830	35
232	20230905	144400	787498400	17840	17830	17840	17830	149
233	20230905	144300	784841030	17840	17840	17840	17830	134
234	20230905	144200	782450590	17840	17830	17840	17830	69
235	20230905	144100	781220130	17840	17840	17840	17830	137
236	20230905	144000	778776830	17840	17830	17840	17830	43
237	20230905	143900	778009860	17840	17830	17860	17830	285
238	20230905	143800	772925970	17860	17850	17860	17830	67
239	20230905	143700	771729940	17850	17800	17850	17800	174
240	20230905	143600	768629880	17810	17820	17820	17800	69
241	20230905	143500	767401170	17820	17820	17820	17800	42
242	20230905	143400	766653310	17820	17800	17820	17800	130
243	20230905	143300	764338640	17800	17810	17810	17800	57
244	20230905	143200	763323910	17810	17810	17810	17800	64
245	20230905	143100	762184240	17800	17820	17820	17800	55
246	20230905	143000	761204740	17810	17810	17850	17810	44
247	20230905	142900	760420430	17810	17830	17830	17810	75
248	20230905	142800	759084330	17830	17830	17850	17810	32
249	20230905	142700	758513990	17830	17810	17830	17800	65
250	20230905	142600	757356760	17810	17810	17810	17800	80
251	20230905	142500	755932470	17810	17810	17810	17800	93
252	20230905	142400	754276580	17810	17800	17810	17800	76
253	20230905	142300	752923570	17810	17810	17810	17800	34
254	20230905	142200	752318180	17800	17810	17810	17800	97
255	20230905	142100	750591040	17800	17810	17810	17800	76
256	20230905	142000	749238050	17810	17810	17810	17800	114
257	20230905	141900	747208120	17810	17810	17810	17800	60
258	20230905	141800	746139840	17800	17810	17810	17800	89
259	20230905	141700	744555180	17800	17810	17810	17800	182
260	20230905	141600	741314350	17810	17810	17810	17800	51
261	20230905	141500	740406360	17800	17810	17810	17790	84
262	20230905	141400	738911560	17810	17790	17810	17790	41
263	20230905	141300	738181870	17800	17800	17810	17790	106
264	20230905	141200	736295630	17800	17810	17810	17790	38
265	20230905	141100	735619360	17810	17800	17810	17790	82
266	20230905	141000	734159410	17810	17800	17810	17800	83
267	20230905	140900	732681890	17810	17800	17850	17800	350
268	20230905	140800	726447830	17800	17850	17850	17800	132
269	20230905	140700	724097080	17820	17830	17850	17820	42
270	20230905	140600	723348200	17830	17820	17830	17810	73
271	20230905	140500	722047590	17830	17830	17830	17820	70
272	20230905	140400	720799990	17830	17820	17830	17820	60
273	20230905	140300	719730630	17830	17820	17830	17820	83
274	20230905	140200	718251450	17830	17820	17830	17820	48
275	20230905	140100	717395810	17830	17820	17830	17820	109
276	20230905	140000	715452970	17830	17820	17830	17820	76
277	20230905	135900	714098180	17830	17830	17830	17820	169
278	20230905	135800	711086150	17820	17820	17830	17820	73
279	20230905	135700	709785180	17830	17800	17830	17800	40
280	20230905	135600	709072580	17810	17820	17820	17800	61
281	20230905	135500	707986320	17800	17800	17820	17800	59
282	20230905	135400	706935830	17810	17800	17810	17800	61
283	20230905	135300	705849590	17800	17800	17810	17800	85
284	20230905	135200	704336410	17810	17810	17810	17800	73
285	20230905	135100	703036460	17810	17820	17820	17800	42
286	20230905	135000	702288470	17820	17810	17820	17800	149
287	20230905	134900	699634640	17800	17810	17810	17800	56
288	20230905	134800	698637730	17810	17810	17810	17800	47
289	20230905	134700	697800860	17800	17810	17810	17800	84
290	20230905	134600	696305200	17810	17810	17810	17800	57
291	20230905	134500	695290430	17810	17810	17820	17790	49
292	20230905	134400	694418030	17810	17810	17810	17800	60
293	20230905	134300	693349910	17800	17800	17810	17800	56
294	20230905	134200	692352920	17790	17790	17800	17790	77
295	20230905	134100	690982900	17790	17800	17810	17790	37
296	20230905	134000	690324370	17810	17790	17810	17790	106
297	20230905	133900	688437570	17800	17800	17800	17790	54
298	20230905	133800	687476770	17800	17800	17800	17790	138
299	20230905	133700	685020690	17800	17800	17800	17790	38
300	20230905	133600	684344550	17810	17820	17830	17790	120
301	20230905	133500	682207090	17830	17780	17870	17780	370
302	20230905	133400	675614820	17780	17780	17780	17780	45
303	20230905	133300	674814720	17790	17780	17790	17780	64
304	20230905	133200	673676380	17780	17780	17780	17780	135
305	20230905	133100	671276080	17780	17780	17790	17780	47
306	20230905	133000	670440100	17790	17780	17790	17780	31
307	20230905	132900	669888820	17780	17780	17790	17780	60
308	20230905	132800	668821950	17780	17780	17790	17780	69
309	20230905	132700	667594700	17780	17780	17790	17780	64
310	20230905	132600	666456720	17780	17790	17790	17780	58
311	20230905	132500	665425070	17780	17780	17780	17780	56
312	20230905	132400	664429390	17780	17780	17790	17780	62
313	20230905	132300	663326700	17790	17780	17790	17780	25
314	20230905	132200	662882100	17780	17780	17780	17780	72
315	20230905	132100	661601940	17780	17770	17790	17770	49
316	20230905	132000	660730470	17780	17780	17780	17760	2239
317	20230905	131900	620931000	17780	17780	17790	17780	72
318	20230905	131800	619650510	17780	17780	17790	17780	22
319	20230905	131700	619259250	17780	17790	17790	17780	188
320	20230905	131600	615915220	17790	17790	17800	17790	32
321	20230905	131500	615345850	17790	17800	17800	17790	110
322	20230905	131400	613388580	17790	17790	17800	17790	62
323	20230905	131300	612285270	17800	17810	17810	17790	273
324	20230905	131200	607423490	17810	17790	17830	17790	160
325	20230905	131100	604574730	17790	17790	17800	17790	46
326	20230905	131000	603756200	17790	17790	17800	17790	95
327	20230905	130900	602065760	17790	17790	17800	17790	40
328	20230905	130800	601354060	17800	17800	17800	17790	100
329	20230905	130700	599574480	17800	17790	17800	17790	60
330	20230905	130600	598506760	17790	17790	17800	17790	40
331	20230905	130500	597795040	17800	17790	17800	17790	81
332	20230905	130400	596353650	17790	17790	17800	17790	60
333	20230905	130300	595286150	17790	17800	17800	17790	124
334	20230905	130200	593079440	17790	17790	17790	17790	80
335	20230905	130100	591656240	17780	17790	17790	17780	67
336	20230905	130000	590464550	17790	17780	17790	17780	69
337	20230905	125900	589237510	17780	17780	17790	17780	43
338	20230905	125800	588472850	17780	17790	17790	17780	119
339	20230905	125700	586356600	17790	17790	17790	17790	95
340	20230905	125600	584666550	17790	17790	17790	17780	133
341	20230905	125500	582301300	17780	17790	17790	17780	48
342	20230905	125400	581447530	17790	17790	17800	17780	78
343	20230905	125300	580060060	17780	17780	17790	17780	102
344	20230905	125200	578246060	17780	17790	17790	17780	29
345	20230905	125100	577730340	17780	17780	17790	17780	312
346	20230905	125000	572182520	17790	17790	17790	17780	62
347	20230905	124900	571079960	17780	17780	17790	17780	70
348	20230905	124800	569835270	17780	17780	17790	17780	196
349	20230905	124700	566350050	17780	17790	17790	17780	91
350	20230905	124600	564731290	17780	17790	17790	17780	133
351	20230905	124500	562365940	17790	17800	17800	17790	55
352	20230905	124400	561387010	17810	17800	17810	17800	100
353	20230905	124300	559606230	17800	17800	17800	17800	57
354	20230905	124200	558591630	17800	17810	17820	17800	76
355	20230905	124100	557238060	17830	17780	17830	17780	289
356	20230905	124000	552089650	17790	17790	17790	17790	46
357	20230905	123900	551271310	17790	17780	17790	17780	228
358	20230905	123800	547216060	17780	17780	17780	17780	57
359	20230905	123700	546202600	17790	17790	17790	17780	99
360	20230905	123600	544441530	17790	17790	17790	17790	27
361	20230905	123500	543961200	17790	17800	17800	17780	70
362	20230905	123400	542715930	17790	17790	17790	17790	89
363	20230905	123300	541132620	17790	17800	17800	17790	63
364	20230905	123200	540011640	17810	17780	17810	17780	104
365	20230905	123100	538162080	17790	17790	17790	17790	49
366	20230905	123000	537290370	17790	17790	17790	17780	218
367	20230905	122900	533412550	17780	17790	17790	17780	54
368	20230905	122800	532452350	17790	17790	17810	17780	78
369	20230905	122700	531064300	17780	17780	17790	17780	88
370	20230905	122600	529499230	17790	17790	17790	17780	93
371	20230905	122500	527845270	17780	17780	17790	17780	133
372	20230905	122400	525480040	17780	17780	17780	17770	59
373	20230905	122300	524431440	17780	17780	17790	17770	96
374	20230905	122200	522724470	17780	17770	17780	17770	184
375	20230905	122100	519453630	17770	17770	17770	17770	50
376	20230905	122000	518565130	17790	17770	17790	17770	122
377	20230905	121900	516396340	17770	17770	17780	17770	52
378	20230905	121800	515472290	17770	17770	17780	17770	83
379	20230905	121700	513996960	17770	17770	17770	17770	83
380	20230905	121600	512522050	17770	17780	17780	17770	50
381	20230905	121500	511633160	17770	17780	17780	17770	131
382	20230905	121400	509304310	17780	17790	17790	17780	124
383	20230905	121300	507098960	17780	17780	17790	17780	124
384	20230905	121200	504893820	17780	17780	17780	17780	25
385	20230905	121100	504449320	17780	17780	17790	17780	93
386	20230905	121000	502795460	17780	17780	17790	17780	91
387	20230905	120900	501177380	17790	17790	17790	17780	146
388	20230905	120800	498580470	17780	17780	17780	17770	262
389	20230905	120700	493922690	17770	17780	17790	17770	242
390	20230905	120600	489619190	17780	17770	17790	17770	295
391	20230905	120500	484374090	17780	17780	17780	17770	158
392	20230905	120400	481565430	17770	17800	17800	17770	646
393	20230905	120300	470073930	17800	17800	17810	17800	85
394	20230905	120200	468560840	17800	17790	17800	17790	481
395	20230905	120100	459999550	17800	17810	17810	17790	134
396	20230905	120000	457614270	17800	17800	17810	17800	554
397	20230905	115900	447752920	17790	17790	17800	17790	107
398	20230905	115800	445848990	17790	17790	17800	17790	122
399	20230905	115700	443678170	17790	17790	17800	17790	113
400	20230905	115600	441667050	17790	17790	17800	17790	232
401	20230905	115500	437538480	17790	17790	17800	17790	587
402	20230905	115400	427090420	17790	17800	17800	17790	101
403	20230905	115300	425293200	17790	17790	17800	17790	430
404	20230905	115200	417640030	17790	17790	17800	17790	96
405	20230905	115100	415931870	17790	17790	17800	17790	115
406	20230905	115000	413885630	17790	17790	17800	17790	90
407	20230905	114900	412284200	17790	17790	17800	17790	115
408	20230905	114800	410237750	17790	17800	17810	17790	48
409	20230905	114700	409383350	17800	17800	17810	17800	575
410	20230905	114600	399146970	17800	17800	17810	17800	164
411	20230905	114500	396227680	17800	17810	17810	17800	608
412	20230905	114400	385399380	17810	17830	17830	17810	178
413	20230905	114300	382227540	17830	17840	17840	17820	413
414	20230905	114200	374867040	17830	17830	17840	17830	68
415	20230905	114100	373654570	17830	17830	17840	17830	87
416	20230905	114000	372103050	17840	17850	17850	17830	296
417	20230905	113900	366821650	17850	17870	17870	17850	1033
418	20230905	113800	348375830	17860	17860	17870	17860	98
419	20230905	113700	346625230	17860	17860	17860	17860	65
420	20230905	113600	345464330	17870	17870	17870	17860	78
421	20230905	113500	344070820	17860	17870	17870	17860	379
422	20230905	113400	337298210	17870	17870	17880	17870	182
423	20230905	113300	334045770	17880	17870	17880	17870	43
424	20230905	113200	333277040	17870	17880	17880	17870	199
425	20230905	113100	329719060	17890	17890	17900	17880	706
426	20230905	113000	317088670	17890	17890	17890	17890	38
427	20230905	112900	316408850	17890	17900	17900	17890	106
428	20230905	112800	314512030	17890	17900	17900	17890	1157
429	20230905	112700	293803130	17900	17900	17900	17900	138
430	20230905	112600	291332930	17910	17900	17910	17900	56
431	20230905	112500	290330040	17910	17900	17910	17900	53
432	20230905	112400	289381230	17910	17910	17920	17900	155
433	20230905	112300	286605180	17910	17930	17930	17910	470
434	20230905	112200	278182510	17930	17950	17950	17930	78
435	20230905	112100	276783100	17940	17950	17950	17940	73
436	20230905	112000	275473450	17940	17950	17950	17940	89
437	20230905	111900	273875920	17950	17950	17960	17950	101
438	20230905	111800	272062560	17950	17950	17950	17950	2
439	20230905	111700	272026660	17950	17950	17960	17950	52
440	20230905	111600	271092830	17950	17980	17980	17950	16
441	20230905	111500	270805390	17970	17970	17970	17970	12
442	20230905	111400	270589750	17970	17970	17970	17960	637
443	20230905	111300	259143860	17980	17970	17980	17970	18
444	20230905	111200	258820380	17970	17980	17980	17970	56
445	20230905	111100	257813560	17970	17980	17980	17970	58
446	20230905	111000	256770760	17980	17980	17980	17980	17
447	20230905	110900	256465100	17980	17990	17990	17980	39
448	20230905	110800	255763530	17990	17990	17990	17990	2
449	20230905	110700	255727550	17990	17990	17990	17980	27
450	20230905	110600	255241890	17980	17970	17980	17970	23
451	20230905	110500	254828370	17970	17980	17980	17970	51
452	20230905	110400	253911480	17970	17970	17970	17970	11
453	20230905	110300	253713810	17980	17980	17980	17970	40
454	20230905	110200	252994630	17970	17960	17980	17960	38
455	20230905	110100	252311690	17960	17960	17960	17960	2
456	20230905	110000	252275770	17960	17950	17960	17950	20
457	20230905	105900	251916590	17970	17970	17970	17970	4
458	20230905	105800	251844710	17970	17970	17970	17970	46
459	20230905	105700	251018090	17970	17960	17970	17960	16
460	20230905	105600	250730660	17950	17970	17970	17950	37
461	20230905	105500	250065870	17960	17960	17970	17960	19
462	20230905	105400	249724530	17970	17960	17970	17960	3
463	20230905	105300	249670640	17960	17940	17960	17940	6
464	20230905	105200	249562930	17950	17940	17950	17940	20
465	20230905	105100	249204040	17940	17940	17950	17940	49
466	20230905	105000	248324610	17950	17940	17950	17940	52
467	20230905	104900	247391310	17950	17950	17950	17950	33
468	20230905	104800	246798960	17940	17960	17960	17940	66
469	20230905	104700	245614310	17960	17960	17960	17950	54
470	20230905	104600	244644540	17970	17950	17980	17950	107
471	20230905	104500	242721240	17960	18020	18020	17960	63
472	20230905	104400	241588320	17990	17970	17990	17970	31
473	20230905	104300	241031130	17960	17950	17960	17950	8
474	20230905	104200	240887470	17950	17960	17970	17950	69
475	20230905	104100	239648110	17950	17950	17950	17950	5
476	20230905	104000	239558360	17960	17950	17960	17950	11
477	20230905	103900	239360810	17960	17960	17970	17960	44
478	20230905	103800	238570240	17960	17970	17970	17960	12
479	20230905	103700	238354630	17960	18010	18010	17960	71
480	20230905	103600	237078070	18010	18010	18020	18010	18
481	20230905	103500	236753840	18020	18020	18020	18010	74
482	20230905	103400	235420380	18010	18010	18010	18010	9
483	20230905	103300	235258290	18010	18010	18020	18010	14
484	20230905	103200	235006060	18000	18020	18020	18000	50
485	20230905	103100	234105240	18020	17970	18020	17970	624
486	20230905	103000	222880850	17960	17960	17970	17960	46
487	20230905	102900	222054360	17960	17960	17970	17960	15
488	20230905	102800	221784910	17970	17950	17970	17950	31
489	20230905	102700	221228060	17950	17950	17950	17950	33
490	20230905	102600	220635710	17950	17960	17960	17950	13
491	20230905	102500	220402250	17960	17960	17960	17950	38
492	20230905	102400	219719790	17960	17960	17960	17960	9
493	20230905	102300	219558150	17960	17960	17960	17950	49
494	20230905	102200	218678130	17960	17960	17960	17960	69
495	20230905	102100	217438890	17960	17960	17960	17960	37
496	20230905	102000	216774370	17960	17960	17960	17950	30
497	20230905	101900	216235610	17950	17950	17950	17950	6
498	20230905	101800	216127910	17960	17960	17960	17950	61
499	20230905	101700	215032480	17950	17950	17950	17950	81
500	20230905	101600	213578530	17950	17960	17970	17950	217
501	20230905	101500	209679460	17960	17970	17970	17960	34
502	20230905	101400	209068620	17970	17970	17970	17970	17
503	20230905	101300	208763130	17970	17960	17970	17960	46
504	20230905	101200	207936870	17960	17960	17960	17960	6
505	20230905	101100	207829110	17970	17970	17990	17970	169
506	20230905	101000	204790520	17970	17990	18000	17970	96
507	20230905	100900	203063210	17990	17990	17990	17980	92
508	20230905	100800	201408180	17990	18000	18000	17980	803
509	20230905	100700	186964910	18030	17960	18030	17960	77
510	20230905	100600	185580100	17960	17960	17960	17960	54
511	20230905	100500	184610260	17950	17960	17960	17950	42
512	20230905	100400	183855960	17970	17960	17970	17960	97
513	20230905	100300	182113420	17960	17970	17970	17960	63
514	20230905	100200	180981830	17980	17980	17980	17980	52
515	20230905	100100	180046870	17970	17980	17990	17970	165
516	20230905	100000	177081690	17990	17960	18000	17950	685
517	20230905	095900	164774800	17950	17960	17960	17950	119
518	20230905	095800	162637750	17960	17960	17960	17960	14
519	20230905	095700	162386310	17970	17970	17980	17960	112
520	20230905	095600	160374090	17980	17970	17980	17970	14
521	20230905	095500	160122410	17970	17950	17970	17950	76
522	20230905	095400	158757930	17970	17970	17980	17920	1373
523	20230905	095300	134120880	17980	17980	17980	17970	285
524	20230905	095200	128996600	17970	17980	17980	17970	13
525	20230905	095100	128762880	17980	18000	18000	17980	64
526	20230905	095000	127611810	18000	18010	18010	17990	36
527	20230905	094900	126963850	17990	18000	18000	17980	31
528	20230905	094800	126406420	18000	18030	18030	18000	105
529	20230905	094700	124514030	18030	18010	18030	18010	11
530	20230905	094600	124315880	18010	17950	18010	17950	33
531	20230905	094500	123723120	17960	17970	17970	17960	489
532	20230905	094400	114938250	17970	17980	17980	17970	12
533	20230905	094300	114722510	17980	17970	17980	17970	45
534	20230905	094200	113913470	17970	17970	17980	17970	9
535	20230905	094100	113751730	17970	17970	17970	17960	45
536	20230905	094000	112943180	17970	17960	17970	17960	38
537	20230905	093900	112260330	17970	17970	17970	17960	71
538	20230905	093800	110984540	17970	17970	17970	17970	22
539	20230905	093700	110589200	17980	17970	17980	17970	25
540	20230905	093600	110139740	17970	17980	17980	17970	3
541	20230905	093500	110085820	17980	17970	17980	17970	88
542	20230905	093400	108504100	17960	18020	18020	17960	1199
543	20230905	093300	86945670	18020	18010	18020	18010	2
544	20230905	093200	86909640	18010	18010	18010	18010	141
545	20230905	093100	84370230	18010	18010	18010	18010	0
546	20230905	093000	84370230	18010	18000	18010	17990	55
547	20230905	092900	83379710	17990	18000	18000	17990	100
548	20230905	092800	81580290	18000	17980	18000	17980	155
549	20230905	092700	78793150	17980	18030	18030	17980	528
550	20230905	092600	69281180	18030	18030	18030	18030	7
551	20230905	092500	69154970	18030	18030	18030	18030	31
552	20230905	092400	68596040	18030	18030	18030	18020	138
553	20230905	092300	66108420	18040	18030	18040	18030	15
554	20230905	092200	65837920	18040	18040	18040	18040	95
555	20230905	092100	64124120	18020	18030	18030	18020	108
556	20230905	092000	62177460	18020	18030	18030	18020	125
557	20230905	091900	59924260	18040	18040	18040	18040	5
558	20230905	091800	59834060	18030	18030	18030	18030	27
559	20230905	091700	59347250	18030	18030	18030	18030	32
560	20230905	091600	58770290	18040	18040	18040	18040	1
561	20230905	091500	58752250	18040	18040	18040	18040	15
562	20230905	091400	58481650	18040	18040	18040	18040	15
563	20230905	091300	58211050	18040	18030	18040	18030	104
564	20230905	091200	56335880	18020	18030	18030	18020	6
565	20230905	091100	56227710	18000	18000	18000	18000	0
566	20230905	091000	56227710	18000	17980	18000	17980	119
567	20230905	090900	54087340	17980	17960	17980	17960	205
568	20230905	090800	50405440	17970	18000	18000	17970	277
569	20230905	090700	45425720	18010	18010	18010	18010	187
570	20230905	090600	42057850	18010	18080	18080	18000	257
571	20230905	090500	37420280	18090	18090	18090	18090	1
572	20230905	090400	37402190	18080	18080	18080	18080	98
573	20230905	090300	35630350	18070	18020	18090	18020	534
574	20230905	090200	25978080	18010	18050	18060	18000	450
575	20230905	090100	17861340	18040	17950	18090	17950	232
576	20230905	090000	13680530	18000	17900	18000	17900	764