KissMeData/023590/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	185900	799972350	18420	18420	18420	18420	539
3	20230904	185800	799972350	18420	18420	18420	18420	0
4	20230904	185700	799972350	18420	18420	18420	18420	0
5	20230904	185600	799972350	18420	18420	18420	18420	0
6	20230904	185500	799972350	18420	18420	18420	18420	0
7	20230904	185400	799972350	18420	18420	18420	18420	0
8	20230904	185300	799972350	18420	18420	18420	18420	0
9	20230904	185200	799972350	18420	18420	18420	18420	0
10	20230904	185100	799972350	18420	18420	18420	18420	0
11	20230904	185000	799972350	18420	18420	18420	18420	0
12	20230904	184900	799972350	18420	18420	18420	18420	0
13	20230904	184800	799972350	18420	18420	18420	18420	0
14	20230904	184700	799972350	18420	18420	18420	18420	0
15	20230904	184600	799972350	18420	18420	18420	18420	0
16	20230904	184500	799972350	18420	18420	18420	18420	0
17	20230904	184400	799972350	18420	18420	18420	18420	0
18	20230904	184300	799972350	18420	18420	18420	18420	0
19	20230904	184200	799972350	18420	18420	18420	18420	0
20	20230904	184100	799972350	18420	18420	18420	18420	0
21	20230904	184000	799972350	18420	18420	18420	18420	0
22	20230904	183900	799972350	18420	18420	18420	18420	0
23	20230904	183800	799972350	18420	18420	18420	18420	0
24	20230904	183700	799972350	18420	18420	18420	18420	0
25	20230904	183600	799972350	18420	18420	18420	18420	0
26	20230904	183500	799972350	18420	18420	18420	18420	0
27	20230904	183400	799972350	18420	18420	18420	18420	0
28	20230904	183300	799972350	18420	18420	18420	18420	0
29	20230904	183200	799972350	18420	18420	18420	18420	0
30	20230904	183100	799972350	18420	18420	18420	18420	0
31	20230904	183000	799972350	18420	18420	18420	18420	0
32	20230904	182900	799972350	18420	18420	18420	18420	539
33	20230904	182800	799972350	18420	18420	18420	18420	0
34	20230904	182700	799972350	18420	18420	18420	18420	0
35	20230904	182600	799972350	18420	18420	18420	18420	0
36	20230904	182500	799972350	18420	18420	18420	18420	0
37	20230904	182400	799972350	18420	18420	18420	18420	0
38	20230904	182300	799972350	18420	18420	18420	18420	0
39	20230904	182200	799972350	18420	18420	18420	18420	0
40	20230904	182100	799972350	18420	18420	18420	18420	0
41	20230904	182000	799972350	18420	18420	18420	18420	0
42	20230904	181900	799972350	18420	18420	18420	18420	0
43	20230904	181800	799972350	18420	18420	18420	18420	0
44	20230904	181700	799972350	18420	18420	18420	18420	0
45	20230904	181600	799972350	18420	18420	18420	18420	0
46	20230904	181500	799972350	18420	18420	18420	18420	0
47	20230904	181400	799972350	18420	18420	18420	18420	0
48	20230904	181300	799972350	18420	18420	18420	18420	0
49	20230904	181200	799972350	18420	18420	18420	18420	0
50	20230904	181100	799972350	18420	18420	18420	18420	0
51	20230904	181000	799972350	18420	18420	18420	18420	0
52	20230904	180900	799972350	18420	18420	18420	18420	0
53	20230904	180800	799972350	18420	18420	18420	18420	0
54	20230904	180700	799972350	18420	18420	18420	18420	0
55	20230904	180600	799972350	18420	18420	18420	18420	0
56	20230904	180500	799972350	18420	18420	18420	18420	0
57	20230904	180400	799972350	18420	18420	18420	18420	0
58	20230904	180300	799972350	18420	18420	18420	18420	0
59	20230904	180200	799972350	18420	18420	18420	18420	0
60	20230904	180100	799972350	18420	18420	18420	18420	0
61	20230904	180000	799972350	18420	18420	18420	18420	0
62	20230904	175900	799972350	18420	18420	18420	18420	539
63	20230904	175800	799972350	18420	18420	18420	18420	0
64	20230904	175700	799972350	18420	18420	18420	18420	0
65	20230904	175600	799972350	18420	18420	18420	18420	0
66	20230904	175500	799972350	18420	18420	18420	18420	0
67	20230904	175400	799972350	18420	18420	18420	18420	0
68	20230904	175300	799972350	18420	18420	18420	18420	0
69	20230904	175200	799972350	18420	18420	18420	18420	0
70	20230904	175100	799972350	18420	18420	18420	18420	0
71	20230904	175000	799972350	18420	18420	18420	18420	0
72	20230904	174900	799972350	18420	18420	18420	18420	0
73	20230904	174800	799972350	18420	18420	18420	18420	0
74	20230904	174700	799972350	18420	18420	18420	18420	0
75	20230904	174600	799972350	18420	18420	18420	18420	0
76	20230904	174500	799972350	18420	18420	18420	18420	0
77	20230904	174400	799972350	18420	18420	18420	18420	0
78	20230904	174300	799972350	18420	18420	18420	18420	0
79	20230904	174200	799972350	18420	18420	18420	18420	0
80	20230904	174100	799972350	18420	18420	18420	18420	0
81	20230904	174000	799972350	18420	18420	18420	18420	0
82	20230904	173900	799972350	18420	18420	18420	18420	0
83	20230904	173800	799972350	18420	18420	18420	18420	0
84	20230904	173700	799972350	18420	18420	18420	18420	0
85	20230904	173600	799972350	18420	18420	18420	18420	0
86	20230904	173500	799972350	18420	18420	18420	18420	0
87	20230904	173400	799972350	18420	18420	18420	18420	0
88	20230904	173300	799972350	18420	18420	18420	18420	0
89	20230904	173200	799972350	18420	18420	18420	18420	0
90	20230904	173100	799972350	18420	18420	18420	18420	0
91	20230904	173000	799972350	18420	18420	18420	18420	0
92	20230904	172900	799972350	18420	18420	18420	18420	539
93	20230904	172800	799972350	18420	18420	18420	18420	0
94	20230904	172700	799972350	18420	18420	18420	18420	0
95	20230904	172600	799972350	18420	18420	18420	18420	0
96	20230904	172500	799972350	18420	18420	18420	18420	0
97	20230904	172400	799972350	18420	18420	18420	18420	0
98	20230904	172300	799972350	18420	18420	18420	18420	0
99	20230904	172200	799972350	18420	18420	18420	18420	0
100	20230904	172100	799972350	18420	18420	18420	18420	0
101	20230904	172000	799972350	18420	18420	18420	18420	0
102	20230904	171900	799972350	18420	18420	18420	18420	0
103	20230904	171800	799972350	18420	18420	18420	18420	0
104	20230904	171700	799972350	18420	18420	18420	18420	0
105	20230904	171600	799972350	18420	18420	18420	18420	0
106	20230904	171500	799972350	18420	18420	18420	18420	0
107	20230904	171400	799972350	18420	18420	18420	18420	0
108	20230904	171300	799972350	18420	18420	18420	18420	0
109	20230904	171200	799972350	18420	18420	18420	18420	0
110	20230904	171100	799972350	18420	18420	18420	18420	0
111	20230904	171000	799972350	18420	18420	18420	18420	0
112	20230904	170900	799972350	18420	18420	18420	18420	0
113	20230904	170800	799972350	18420	18420	18420	18420	0
114	20230904	170700	799972350	18420	18420	18420	18420	0
115	20230904	170600	799972350	18420	18420	18420	18420	0
116	20230904	170500	799972350	18420	18420	18420	18420	0
117	20230904	170400	799972350	18420	18420	18420	18420	0
118	20230904	170300	799972350	18420	18420	18420	18420	0
119	20230904	170200	799972350	18420	18420	18420	18420	0
120	20230904	170100	799972350	18420	18420	18420	18420	0
121	20230904	170000	799972350	18420	18420	18420	18420	0
122	20230904	165900	799972350	18420	18420	18420	18420	539
123	20230904	165800	799972350	18420	18420	18420	18420	0
124	20230904	165700	799972350	18420	18420	18420	18420	0
125	20230904	165600	799972350	18420	18420	18420	18420	0
126	20230904	165500	799972350	18420	18420	18420	18420	0
127	20230904	165400	799972350	18420	18420	18420	18420	0
128	20230904	165300	799972350	18420	18420	18420	18420	0
129	20230904	165200	799972350	18420	18420	18420	18420	0
130	20230904	165100	799972350	18420	18420	18420	18420	0
131	20230904	165000	799972350	18420	18420	18420	18420	0
132	20230904	164900	799972350	18420	18420	18420	18420	0
133	20230904	164800	799972350	18420	18420	18420	18420	0
134	20230904	164700	799972350	18420	18420	18420	18420	0
135	20230904	164600	799972350	18420	18420	18420	18420	0
136	20230904	164500	799972350	18420	18420	18420	18420	0
137	20230904	164400	799972350	18420	18420	18420	18420	0
138	20230904	164300	799972350	18420	18420	18420	18420	0
139	20230904	164200	799972350	18420	18420	18420	18420	0
140	20230904	164100	799972350	18420	18420	18420	18420	0
141	20230904	164000	799972350	18420	18420	18420	18420	0
142	20230904	163900	799972350	18420	18420	18420	18420	0
143	20230904	163800	799972350	18420	18420	18420	18420	0
144	20230904	163700	799972350	18420	18420	18420	18420	0
145	20230904	163600	799972350	18420	18420	18420	18420	0
146	20230904	163500	799972350	18420	18420	18420	18420	0
147	20230904	163400	799972350	18420	18420	18420	18420	0
148	20230904	163300	799972350	18420	18420	18420	18420	0
149	20230904	163200	799972350	18420	18420	18420	18420	0
150	20230904	163100	799972350	18420	18420	18420	18420	0
151	20230904	163000	799972350	18420	18420	18420	18420	0
152	20230904	162900	799972350	18420	18420	18420	18420	539
153	20230904	162800	799972350	18420	18420	18420	18420	0
154	20230904	162700	799972350	18420	18420	18420	18420	0
155	20230904	162600	799972350	18420	18420	18420	18420	0
156	20230904	162500	799972350	18420	18420	18420	18420	0
157	20230904	162400	799972350	18420	18420	18420	18420	0
158	20230904	162300	799972350	18420	18420	18420	18420	0
159	20230904	162200	799972350	18420	18420	18420	18420	0
160	20230904	162100	799972350	18420	18420	18420	18420	0
161	20230904	162000	799972350	18420	18420	18420	18420	0
162	20230904	161900	799972350	18420	18420	18420	18420	0
163	20230904	161800	799972350	18420	18420	18420	18420	0
164	20230904	161700	799972350	18420	18420	18420	18420	0
165	20230904	161600	799972350	18420	18420	18420	18420	0
166	20230904	161500	799972350	18420	18420	18420	18420	0
167	20230904	161400	799972350	18420	18420	18420	18420	0
168	20230904	161300	799972350	18420	18420	18420	18420	0
169	20230904	161200	799972350	18420	18420	18420	18420	0
170	20230904	161100	799972350	18420	18420	18420	18420	0
171	20230904	161000	799972350	18420	18420	18420	18420	0
172	20230904	160900	799972350	18420	18420	18420	18420	0
173	20230904	160800	799972350	18420	18420	18420	18420	0
174	20230904	160700	799972350	18420	18420	18420	18420	0
175	20230904	160600	799972350	18420	18420	18420	18420	0
176	20230904	160500	799972350	18420	18420	18420	18420	0
177	20230904	160400	799972350	18420	18420	18420	18420	0
178	20230904	160300	799972350	18420	18420	18420	18420	0
179	20230904	160200	799972350	18420	18420	18420	18420	0
180	20230904	160100	799972350	18420	18420	18420	18420	0
181	20230904	160000	799972350	18420	18420	18420	18420	0
182	20230904	155900	799972350	18420	18420	18420	18420	539
183	20230904	155800	799972350	18420	18420	18420	18420	0
184	20230904	155700	799972350	18420	18420	18420	18420	0
185	20230904	155600	799972350	18420	18420	18420	18420	0
186	20230904	155500	799972350	18420	18420	18420	18420	0
187	20230904	155400	799972350	18420	18420	18420	18420	0
188	20230904	155300	799972350	18420	18420	18420	18420	0
189	20230904	155200	799972350	18420	18420	18420	18420	0
190	20230904	155100	799972350	18420	18420	18420	18420	0
191	20230904	155000	799972350	18420	18420	18420	18420	0
192	20230904	154900	799972350	18420	18420	18420	18420	0
193	20230904	154800	799972350	18420	18420	18420	18420	0
194	20230904	154700	799972350	18420	18420	18420	18420	0
195	20230904	154600	799972350	18420	18420	18420	18420	0
196	20230904	154500	799972350	18420	18420	18420	18420	0
197	20230904	154400	799972350	18420	18420	18420	18420	0
198	20230904	154300	799972350	18420	18420	18420	18420	0
199	20230904	154200	799972350	18420	18420	18420	18420	0
200	20230904	154100	799972350	18420	18420	18420	18420	0
201	20230904	154000	799972350	18420	18420	18420	18420	0
202	20230904	153900	799972350	18420	18420	18420	18420	0
203	20230904	153800	799972350	18420	18420	18420	18420	0
204	20230904	153700	799972350	18420	18420	18420	18420	0
205	20230904	153600	799972350	18420	18420	18420	18420	0
206	20230904	153500	799972350	18420	18420	18420	18420	0
207	20230904	153400	799972350	18420	18420	18420	18420	0
208	20230904	153300	799972350	18420	18420	18420	18420	0
209	20230904	153200	799972350	18420	18420	18420	18420	0
210	20230904	153100	799972350	18420	18420	18420	18420	0
211	20230904	153000	799972350	18420	18420	18420	18420	539
212	20230904	152900	790043970	18440	18440	18440	18440	0
213	20230904	152800	790043970	18440	18440	18440	18440	0
214	20230904	152700	790043970	18440	18440	18440	18440	0
215	20230904	152600	790043970	18440	18440	18440	18440	0
216	20230904	152500	790043970	18440	18440	18440	18440	0
217	20230904	152400	790043970	18440	18440	18440	18440	0
218	20230904	152300	790043970	18440	18440	18440	18440	0
219	20230904	152200	790043970	18440	18440	18440	18440	0
220	20230904	152100	790043970	18440	18440	18440	18440	0
221	20230904	152000	790043970	18440	18440	18440	18440	0
222	20230904	151900	790043970	18440	18440	18440	18430	134
223	20230904	151800	787573540	18420	18440	18440	18420	90
224	20230904	151700	785914830	18440	18420	18440	18420	128
225	20230904	151600	783555210	18440	18430	18440	18430	2
226	20230904	151500	783518340	18430	18440	18440	18430	18
227	20230904	151400	783186570	18420	18440	18440	18420	426
228	20230904	151300	775339170	18430	18420	18430	18420	387
229	20230904	151200	768210200	18420	18420	18420	18420	5
230	20230904	151100	768118100	18410	18420	18420	18410	147
231	20230904	151000	765411010	18420	18420	18420	18410	105
232	20230904	150900	763477030	18420	18420	18420	18420	60
233	20230904	150800	762371830	18420	18420	18420	18420	173
234	20230904	150700	759185170	18420	18420	18420	18420	116
235	20230904	150600	757048450	18420	18430	18430	18410	125
236	20230904	150500	754746360	18430	18420	18430	18410	4
237	20230904	150400	754672670	18420	18410	18430	18410	172
238	20230904	150300	751504180	18410	18420	18420	18410	43
239	20230904	150200	750712130	18420	18440	18440	18420	396
240	20230904	150100	743415350	18440	18440	18440	18440	253
241	20230904	150000	738750030	18430	18440	18440	18430	88
242	20230904	145900	737128140	18430	18440	18440	18430	3
243	20230904	145800	737072840	18440	18440	18440	18440	1
244	20230904	145700	737054400	18430	18440	18440	18430	3
245	20230904	145600	736999090	18440	18440	18440	18440	2
246	20230904	145500	736962210	18440	18440	18440	18440	53
247	20230904	145400	735984890	18440	18440	18440	18440	3
248	20230904	145300	735929570	18430	18440	18440	18430	3
249	20230904	145200	735874270	18440	18440	18440	18440	1
250	20230904	145100	735855830	18440	18440	18440	18440	8
251	20230904	145000	735708310	18430	18420	18440	18420	104
252	20230904	144900	733792560	18440	18440	18440	18440	1
253	20230904	144800	733774120	18440	18430	18440	18410	276
254	20230904	144700	728688230	18440	18450	18450	18440	64
255	20230904	144600	727508030	18450	18450	18450	18450	1
256	20230904	144500	727489580	18440	18440	18440	18440	42
257	20230904	144400	726715100	18440	18430	18440	18420	239
258	20230904	144300	722310260	18410	18450	18450	18410	1003
259	20230904	144200	703833850	18440	18450	18450	18440	111
260	20230904	144100	701786890	18450	18480	18480	18450	646
261	20230904	144000	689866780	18480	18480	18480	18480	2
262	20230904	143900	689829820	18480	18480	18480	18480	1
263	20230904	143800	689811340	18480	18480	18480	18470	31
264	20230904	143700	689238720	18470	18470	18480	18470	4
265	20230904	143600	689164830	18480	18480	18480	18470	4
266	20230904	143500	689090920	18480	18480	18480	18480	1
267	20230904	143400	689072440	18480	18480	18480	18480	203
268	20230904	143300	685321000	18480	18480	18480	18480	6
269	20230904	143200	685210120	18480	18480	18480	18480	1
270	20230904	143100	685191640	18470	18480	18480	18470	3
271	20230904	143000	685136220	18480	18480	18480	18480	2
272	20230904	142900	685099260	18480	18480	18480	18480	4
273	20230904	142800	685025340	18480	18480	18480	18480	1
274	20230904	142700	685006860	18480	18480	18480	18480	4
275	20230904	142600	684932940	18480	18480	18490	18480	5
276	20230904	142500	684840520	18490	18490	18490	18490	4
277	20230904	142400	684766560	18470	18490	18490	18470	16
278	20230904	142300	684470740	18490	18490	18490	18490	1
279	20230904	142200	684452250	18450	18440	18470	18440	492
280	20230904	142100	675375650	18440	18440	18440	18420	160
281	20230904	142000	672427520	18440	18440	18450	18430	457
282	20230904	141900	664002660	18440	18490	18490	18440	717
283	20230904	141800	650762560	18490	18530	18530	18490	1061
284	20230904	141700	631135070	18520	18570	18570	18520	871
285	20230904	141600	614996870	18580	18580	18580	18580	8
286	20230904	141500	614848230	18580	18580	18580	18580	1
287	20230904	141400	614829650	18580	18580	18580	18580	3
288	20230904	141300	614773910	18580	18580	18580	18580	1
289	20230904	141200	614755330	18580	18580	18580	18580	6
290	20230904	141100	614643850	18560	18580	18580	18560	12
291	20230904	141000	614421110	18570	18570	18570	18570	1
292	20230904	140900	614402540	18580	18540	18580	18540	228
293	20230904	140800	610174580	18530	18530	18530	18530	48
294	20230904	140700	609285140	18530	18530	18530	18530	5
295	20230904	140600	609192490	18530	18530	18530	18530	2
296	20230904	140500	609155430	18530	18510	18530	18510	185
297	20230904	140400	605729360	18510	18570	18580	18510	1583
298	20230904	140300	576400970	18580	18580	18580	18580	8
299	20230904	140200	576252330	18580	18590	18590	18580	4
300	20230904	140100	576177990	18590	18590	18590	18590	1
301	20230904	140000	576159400	18570	18560	18570	18560	72
302	20230904	135900	574822630	18560	18560	18560	18560	1
303	20230904	135800	574804070	18550	18540	18550	18540	42
304	20230904	135700	574025380	18540	18540	18540	18540	1
305	20230904	135600	574006840	18540	18540	18540	18540	1
306	20230904	135500	573988300	18540	18540	18540	18540	2
307	20230904	135400	573951220	18540	18540	18540	18530	3
308	20230904	135300	573895610	18540	18540	18540	18540	1
309	20230904	135200	573877070	18550	18520	18550	18510	375
310	20230904	135100	566932120	18520	18530	18530	18510	719
311	20230904	135000	553616170	18560	18570	18570	18520	532
312	20230904	134900	543756810	18570	18550	18570	18530	511
313	20230904	134800	534286580	18560	18550	18560	18550	2
314	20230904	134700	534249470	18570	18570	18570	18570	1
315	20230904	134600	534230900	18570	18570	18570	18570	1
316	20230904	134500	534212330	18550	18550	18550	18550	19
317	20230904	134400	533859880	18550	18550	18550	18550	2
318	20230904	134300	533822780	18530	18540	18540	18530	162
319	20230904	134200	530820530	18540	18550	18550	18540	52
320	20230904	134100	529856430	18560	18560	18560	18560	2
321	20230904	134000	529819310	18540	18540	18540	18540	0
322	20230904	133900	529819310	18540	18540	18540	18540	1
323	20230904	133800	529800770	18530	18560	18560	18530	501
324	20230904	133700	520514940	18570	18570	18570	18570	0
325	20230904	133600	520514940	18570	18570	18570	18570	0
326	20230904	133500	520514940	18570	18570	18570	18570	1
327	20230904	133400	520496370	18560	18560	18560	18560	0
328	20230904	133300	520496370	18560	18560	18560	18560	154
329	20230904	133200	517638130	18550	18560	18560	18550	34
330	20230904	133100	517007330	18570	18570	18570	18570	0
331	20230904	133000	517007330	18570	18570	18570	18570	0
332	20230904	132900	517007330	18570	18570	18570	18570	1
333	20230904	132800	516988760	18570	18570	18570	18570	0
334	20230904	132700	516988760	18570	18570	18570	18570	26
335	20230904	132600	516505940	18560	18570	18570	18560	85
336	20230904	132500	514928210	18560	18560	18560	18560	0
337	20230904	132400	514928210	18560	18560	18560	18560	0
338	20230904	132300	514928210	18560	18560	18560	18560	0
339	20230904	132200	514928210	18560	18560	18560	18560	0
340	20230904	132100	514928210	18560	18560	18560	18560	29
341	20230904	132000	514389970	18560	18550	18560	18550	395
342	20230904	131900	507062280	18550	18550	18550	18550	1
343	20230904	131800	507043730	18540	18540	18540	18540	66
344	20230904	131700	505820090	18530	18530	18530	18530	137
345	20230904	131600	503281480	18530	18530	18530	18530	186
346	20230904	131500	499834900	18530	18530	18530	18530	13
347	20230904	131400	499594010	18530	18530	18540	18530	173
348	20230904	131300	496388290	18530	18530	18530	18530	0
349	20230904	131200	496388290	18530	18530	18530	18530	141
350	20230904	131100	493775560	18530	18540	18540	18530	211
351	20230904	131000	489865670	18540	18540	18540	18540	28
352	20230904	130900	489346550	18550	18550	18550	18550	5
353	20230904	130800	489253800	18540	18540	18540	18540	0
354	20230904	130700	489253800	18540	18540	18540	18540	0
355	20230904	130600	489253800	18540	18540	18540	18540	6
356	20230904	130500	489142560	18540	18540	18540	18540	0
357	20230904	130400	489142560	18540	18540	18540	18540	0
358	20230904	130300	489142560	18540	18540	18540	18540	100
359	20230904	130200	487288560	18530	18530	18530	18530	0
360	20230904	130100	487288560	18530	18530	18530	18530	112
361	20230904	130000	485213200	18530	18530	18530	18530	88
362	20230904	125900	483582560	18530	18530	18530	18530	0
363	20230904	125800	483582560	18530	18530	18530	18530	7
364	20230904	125700	483452850	18530	18540	18540	18530	90
365	20230904	125600	481785110	18540	18540	18540	18540	50
366	20230904	125500	480858110	18540	18540	18540	18540	0
367	20230904	125400	480858110	18540	18540	18540	18540	10
368	20230904	125300	480672710	18540	18540	18540	18540	218
369	20230904	125200	476630990	18550	18550	18550	18550	0
370	20230904	125100	476630990	18550	18550	18550	18550	0
371	20230904	125000	476630990	18550	18550	18550	18550	7
372	20230904	124900	476501140	18550	18550	18550	18550	0
373	20230904	124800	476501140	18550	18550	18550	18550	102
374	20230904	124700	474609040	18550	18540	18550	18540	73
375	20230904	124600	473255610	18550	18550	18550	18550	14
376	20230904	124500	472995910	18550	18550	18550	18550	0
377	20230904	124400	472995910	18550	18550	18550	18550	0
378	20230904	124300	472995910	18550	18550	18550	18550	5
379	20230904	124200	472903160	18550	18550	18550	18550	0
380	20230904	124100	472903160	18550	18550	18550	18550	0
381	20230904	124000	472903160	18550	18550	18550	18550	0
382	20230904	123900	472903160	18550	18550	18550	18550	0
383	20230904	123800	472903160	18550	18550	18550	18550	0
384	20230904	123700	472903160	18550	18550	18550	18550	10
385	20230904	123600	472717660	18550	18550	18550	18550	0
386	20230904	123500	472717660	18550	18590	18590	18550	228
387	20230904	123400	468485910	18590	18590	18590	18590	0
388	20230904	123300	468485910	18590	18590	18590	18590	0
389	20230904	123200	468485910	18590	18590	18590	18590	1
390	20230904	123100	468467320	18590	18570	18590	18570	15
391	20230904	123000	468188590	18590	18590	18590	18590	1
392	20230904	122900	468170000	18570	18570	18570	18570	8
393	20230904	122800	468021440	18570	18570	18570	18570	0
394	20230904	122700	468021440	18570	18580	18580	18570	70
395	20230904	122600	466721480	18580	18580	18580	18580	16
396	20230904	122500	466424200	18580	18580	18580	18580	0
397	20230904	122400	466424200	18580	18580	18580	18580	25
398	20230904	122300	465959700	18580	18580	18580	18580	0
399	20230904	122200	465959700	18580	18580	18580	18580	19
400	20230904	122100	465606680	18570	18550	18570	18550	2
401	20230904	122000	465569560	18540	18530	18540	18530	873
402	20230904	121900	449390960	18530	18530	18530	18530	0
403	20230904	121800	449390960	18530	18530	18530	18530	5
404	20230904	121700	449298310	18520	18520	18520	18520	105
405	20230904	121600	447353710	18520	18520	18520	18520	0
406	20230904	121500	447353710	18520	18520	18520	18520	0
407	20230904	121400	447353710	18520	18520	18520	18520	7
408	20230904	121300	447224070	18520	18520	18520	18520	0
409	20230904	121200	447224070	18520	18520	18520	18520	0
410	20230904	121100	447224070	18520	18520	18520	18520	0
411	20230904	121000	447224070	18520	18530	18530	18520	110
412	20230904	120900	445185900	18540	18540	18540	18540	74
413	20230904	120800	443813940	18550	18600	18600	18550	944
414	20230904	120700	426296150	18600	18600	18600	18600	0
415	20230904	120600	426296150	18600	18600	18600	18600	47
416	20230904	120500	425421950	18600	18610	18610	18600	5
417	20230904	120400	425328940	18610	18610	18610	18610	0
418	20230904	120300	425328940	18610	18610	18610	18610	0
419	20230904	120200	425328940	18610	18610	18610	18610	0
420	20230904	120100	425328940	18610	18610	18610	18610	21
421	20230904	120000	424938130	18610	18610	18610	18610	0
422	20230904	115900	424938130	18610	18600	18610	18590	60
423	20230904	115800	423822460	18610	18610	18610	18610	1
424	20230904	115700	423803850	18610	18610	18610	18610	0
425	20230904	115600	423803850	18610	18600	18610	18600	6
426	20230904	115500	423692200	18610	18600	18610	18600	11
427	20230904	115400	423487500	18600	18600	18600	18600	0
428	20230904	115300	423487500	18600	18600	18600	18600	0
429	20230904	115200	423487500	18600	18600	18600	18600	60
430	20230904	115100	422371500	18610	18610	18610	18610	0
431	20230904	115000	422371500	18610	18610	18610	18610	15
432	20230904	114900	422092350	18610	18610	18610	18610	9
433	20230904	114800	421924860	18600	18600	18600	18600	0
434	20230904	114700	421924860	18600	18600	18600	18600	82
435	20230904	114600	420399660	18600	18600	18600	18600	15
436	20230904	114500	420120660	18600	18600	18600	18600	0
437	20230904	114400	420120660	18600	18570	18600	18570	2
438	20230904	114300	420083490	18580	18580	18580	18580	431
439	20230904	114200	412075510	18580	18580	18580	18580	0
440	20230904	114100	412075510	18580	18580	18580	18580	20
441	20230904	114000	411703910	18580	18580	18580	18580	0
442	20230904	113900	411703910	18580	18580	18580	18580	0
443	20230904	113800	411703910	18580	18580	18580	18580	100
444	20230904	113700	409845910	18570	18580	18580	18570	60
445	20230904	113600	408731150	18580	18580	18580	18580	15
446	20230904	113500	408452450	18580	18580	18580	18580	30
447	20230904	113400	407895050	18560	18580	18580	18560	11
448	20230904	113300	407690830	18580	18580	18590	18580	117
449	20230904	113200	405516950	18590	18570	18590	18570	24
450	20230904	113100	405071130	18580	18580	18580	18580	4
451	20230904	113000	404996810	18570	18570	18570	18570	30
452	20230904	112900	404439710	18570	18570	18570	18570	39
453	20230904	112800	403715480	18550	18550	18550	18550	67
454	20230904	112700	402472630	18550	18550	18550	18550	0
455	20230904	112600	402472630	18550	18550	18550	18550	0
456	20230904	112500	402472630	18550	18550	18550	18550	0
457	20230904	112400	402472630	18550	18550	18550	18550	22
458	20230904	112300	402064530	18550	18550	18550	18550	48
459	20230904	112200	401174130	18550	18550	18550	18550	0
460	20230904	112100	401174130	18550	18550	18550	18550	239
461	20230904	112000	396740680	18550	18550	18550	18550	5
462	20230904	111900	396647930	18540	18540	18540	18540	0
463	20230904	111800	396647930	18540	18540	18540	18540	1
464	20230904	111700	396629390	18530	18530	18530	18530	0
465	20230904	111600	396629390	18530	18540	18540	18530	81
466	20230904	111500	395128410	18530	18530	18530	18530	0
467	20230904	111400	395128410	18530	18530	18530	18530	1
468	20230904	111300	395109880	18530	18550	18550	18530	49
469	20230904	111200	394201490	18550	18550	18550	18550	5
470	20230904	111100	394108740	18530	18530	18530	18530	0
471	20230904	111000	394108740	18530	18530	18530	18530	0
472	20230904	110900	394108740	18530	18530	18530	18530	0
473	20230904	110800	394108740	18530	18530	18530	18530	0
474	20230904	110700	394108740	18530	18530	18530	18530	13
475	20230904	110600	393867850	18530	18530	18530	18530	0
476	20230904	110500	393867850	18530	18530	18530	18530	140
477	20230904	110400	391273650	18540	18540	18540	18540	4
478	20230904	110300	391199490	18540	18550	18550	18540	22
479	20230904	110200	390791530	18550	18550	18550	18550	4
480	20230904	110100	390717330	18550	18550	18550	18550	11
481	20230904	110000	390513280	18540	18550	18550	18540	81
482	20230904	105900	389011530	18550	18540	18550	18540	23
483	20230904	105800	388585090	18540	18540	18540	18540	0
484	20230904	105700	388585090	18540	18540	18540	18540	0
485	20230904	105600	388585090	18540	18540	18540	18540	0
486	20230904	105500	388585090	18540	18550	18550	18540	9
487	20230904	105400	388418180	18540	18540	18540	18540	0
488	20230904	105300	388418180	18540	18540	18540	18540	31
489	20230904	105200	387843440	18530	18540	18540	18530	8
490	20230904	105100	387695170	18540	18540	18540	18540	1
491	20230904	105000	387676630	18540	18540	18540	18540	5
492	20230904	104900	387583930	18530	18530	18530	18530	0
493	20230904	104800	387583930	18530	18530	18530	18530	0
494	20230904	104700	387583930	18530	18530	18530	18530	0
495	20230904	104600	387583930	18530	18540	18540	18530	20
496	20230904	104500	387213270	18550	18550	18550	18550	5
497	20230904	104400	387120520	18550	18540	18550	18540	121
498	20230904	104300	384876960	18530	18530	18530	18530	10
499	20230904	104200	384691660	18520	18530	18530	18520	6
500	20230904	104100	384580510	18530	18530	18530	18530	5
501	20230904	104000	384487860	18520	18520	18520	18520	20
502	20230904	103900	384117460	18520	18520	18520	18520	0
503	20230904	103800	384117460	18520	18530	18530	18520	400
504	20230904	103700	376709370	18530	18530	18530	18530	8
505	20230904	103600	376561130	18530	18530	18530	18530	1
506	20230904	103500	376542600	18540	18540	18540	18540	5
507	20230904	103400	376449900	18520	18520	18520	18520	0
508	20230904	103300	376449900	18520	18530	18530	18520	10
509	20230904	103200	376264690	18520	18520	18520	18520	70
510	20230904	103100	374968290	18540	18530	18540	18520	59
511	20230904	103000	373875020	18520	18530	18530	18520	5
512	20230904	102900	373782380	18530	18530	18530	18530	9
513	20230904	102800	373615610	18530	18530	18530	18530	4
514	20230904	102700	373541490	18530	18530	18530	18530	47
515	20230904	102600	372670580	18520	18520	18520	18520	20
516	20230904	102500	372300180	18510	18500	18510	18500	196
517	20230904	102400	368672420	18500	18500	18500	18500	5
518	20230904	102300	368579920	18500	18500	18500	18500	910
519	20230904	102200	351744920	18490	18490	18490	18490	5
520	20230904	102100	351652470	18500	18510	18510	18500	20
521	20230904	102000	351282430	18500	18500	18500	18500	95
522	20230904	101900	349524930	18500	18490	18500	18490	85
523	20230904	101800	347953230	18490	18490	18490	18490	4
524	20230904	101700	347879270	18490	18490	18490	18490	6
525	20230904	101600	347768330	18480	18480	18480	18480	0
526	20230904	101500	347768330	18480	18490	18490	18480	44
527	20230904	101400	346955170	18480	18480	18480	18480	0
528	20230904	101300	346955170	18480	18480	18480	18480	26
529	20230904	101200	346474690	18480	18470	18480	18470	382
530	20230904	101100	339418410	18470	18470	18470	18470	99
531	20230904	101000	337589880	18460	18460	18460	18460	14
532	20230904	100900	337331440	18450	18450	18450	18450	0
533	20230904	100800	337331440	18450	18450	18450	18450	100
534	20230904	100700	335486440	18430	18430	18430	18430	43
535	20230904	100600	334693950	18430	18430	18440	18430	275
536	20230904	100500	329625430	18440	18450	18450	18440	33
537	20230904	100400	329016810	18450	18450	18450	18450	27
538	20230904	100300	328518660	18450	18430	18450	18430	22
539	20230904	100200	328112780	18440	18440	18440	18440	10
540	20230904	100100	327928380	18440	18440	18440	18430	450
541	20230904	100000	319631680	18440	18440	18440	18440	3
542	20230904	095900	319576360	18430	18430	18430	18430	256
543	20230904	095800	314858280	18430	18440	18440	18430	171
544	20230904	095700	311706240	18440	18440	18450	18440	1060
545	20230904	095600	292158850	18440	18450	18450	18440	117
546	20230904	095500	290001310	18450	18430	18450	18430	580
547	20230904	095400	279301750	18430	18450	18450	18430	195
548	20230904	095300	275706990	18460	18460	18460	18440	324
549	20230904	095200	269731460	18460	18460	18460	18460	2
550	20230904	095100	269694540	18450	18450	18450	18450	0
551	20230904	095000	269694540	18450	18430	18490	18430	568
552	20230904	094900	259221300	18410	18440	18440	18410	2391
553	20230904	094800	215177510	18440	18430	18440	18430	460
554	20230904	094700	206695710	18430	18420	18430	18410	634
555	20230904	094600	195021610	18420	18430	18430	18420	46
556	20230904	094500	194174080	18430	18440	18440	18420	512
557	20230904	094400	184737260	18460	18450	18460	18450	153
558	20230904	094300	181914400	18450	18460	18460	18450	766
559	20230904	094200	167780900	18460	18480	18480	18460	141
560	20230904	094100	165177160	18480	18490	18490	18480	79
561	20230904	094000	163717020	18490	18480	18490	18480	206
562	20230904	093900	159909860	18480	18480	18480	18480	27
563	20230904	093800	159410900	18480	18490	18490	18480	8
564	20230904	093700	159263030	18490	18490	18490	18490	16
565	20230904	093600	158967190	18490	18490	18490	18490	86
566	20230904	093500	157377050	18490	18480	18490	18480	50
567	20230904	093400	156453040	18490	18480	18490	18480	130
568	20230904	093300	154050540	18480	18480	18490	18450	303
569	20230904	093200	148454050	18490	18510	18520	18490	344
570	20230904	093100	142088920	18520	18520	18520	18510	87
571	20230904	093000	140477760	18520	18520	18520	18520	143
572	20230904	092900	137829400	18520	18520	18520	18520	0
573	20230904	092800	137829400	18520	18520	18520	18520	0
574	20230904	092700	137829400	18520	18540	18550	18520	285
575	20230904	092600	132545560	18530	18540	18540	18530	19
576	20230904	092500	132193450	18540	18540	18540	18540	20
577	20230904	092400	131822650	18540	18540	18540	18540	0
578	20230904	092300	131822650	18540	18550	18550	18520	262
579	20230904	092200	126967680	18550	18550	18550	18550	460
580	20230904	092100	118434680	18550	18570	18570	18550	180
581	20230904	092000	115094300	18570	18570	18590	18570	579
582	20230904	091900	104341950	18590	18580	18590	18580	106
583	20230904	091800	102372460	18590	18580	18590	18580	867
584	20230904	091700	86262400	18580	18670	18670	18580	1128
585	20230904	091600	65272450	18670	18670	18670	18670	57
586	20230904	091500	64208260	18670	18670	18670	18670	50
587	20230904	091400	63274760	18680	18670	18680	18670	130
588	20230904	091300	60846580	18680	18690	18690	18670	126
589	20230904	091200	58492500	18700	18690	18700	18690	2
590	20230904	091100	58455110	18700	18700	18700	18700	44
591	20230904	091000	57632310	18720	18700	18720	18690	99
592	20230904	090900	55781360	18710	18710	18740	18690	569
593	20230904	090800	45141210	18740	18720	18750	18710	705
594	20230904	090700	31941320	18720	18740	18750	18720	105
595	20230904	090600	29975220	18750	18760	18760	18750	52
596	20230904	090500	28999840	18760	18760	18760	18750	258
597	20230904	090400	24161760	18760	18760	18760	18750	33
598	20230904	090300	23542930	18750	18770	18790	18750	175
599	20230904	090200	20257780	18800	18790	18800	18760	296
600	20230904	090100	14695640	18800	18790	18830	18740	102
601	20230904	090000	12780900	18830	18870	18870	18760	678