KissMeData/023590/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	190000	473051060	17960	17960	17960	17960	258
3	20230908	185900	473051060	17960	17960	17960	17960	0
4	20230908	185800	473051060	17960	17960	17960	17960	0
5	20230908	185700	473051060	17960	17960	17960	17960	0
6	20230908	185600	473051060	17960	17960	17960	17960	0
7	20230908	185500	473051060	17960	17960	17960	17960	0
8	20230908	185400	473051060	17960	17960	17960	17960	0
9	20230908	185300	473051060	17960	17960	17960	17960	0
10	20230908	185200	473051060	17960	17960	17960	17960	0
11	20230908	185100	473051060	17960	17960	17960	17960	0
12	20230908	185000	473051060	17960	17960	17960	17960	0
13	20230908	184900	473051060	17960	17960	17960	17960	0
14	20230908	184800	473051060	17960	17960	17960	17960	0
15	20230908	184700	473051060	17960	17960	17960	17960	0
16	20230908	184600	473051060	17960	17960	17960	17960	0
17	20230908	184500	473051060	17960	17960	17960	17960	0
18	20230908	184400	473051060	17960	17960	17960	17960	0
19	20230908	184300	473051060	17960	17960	17960	17960	0
20	20230908	184200	473051060	17960	17960	17960	17960	0
21	20230908	184100	473051060	17960	17960	17960	17960	0
22	20230908	184000	473051060	17960	17960	17960	17960	0
23	20230908	183900	473051060	17960	17960	17960	17960	0
24	20230908	183800	473051060	17960	17960	17960	17960	0
25	20230908	183700	473051060	17960	17960	17960	17960	0
26	20230908	183600	473051060	17960	17960	17960	17960	0
27	20230908	183500	473051060	17960	17960	17960	17960	0
28	20230908	183400	473051060	17960	17960	17960	17960	0
29	20230908	183300	473051060	17960	17960	17960	17960	0
30	20230908	183200	473051060	17960	17960	17960	17960	0
31	20230908	183100	473051060	17960	17960	17960	17960	0
32	20230908	183000	473051060	17960	17960	17960	17960	258
33	20230908	182900	473051060	17960	17960	17960	17960	0
34	20230908	182800	473051060	17960	17960	17960	17960	0
35	20230908	182700	473051060	17960	17960	17960	17960	0
36	20230908	182600	473051060	17960	17960	17960	17960	0
37	20230908	182500	473051060	17960	17960	17960	17960	0
38	20230908	182400	473051060	17960	17960	17960	17960	0
39	20230908	182300	473051060	17960	17960	17960	17960	0
40	20230908	182200	473051060	17960	17960	17960	17960	0
41	20230908	182100	473051060	17960	17960	17960	17960	0
42	20230908	182000	473051060	17960	17960	17960	17960	0
43	20230908	181900	473051060	17960	17960	17960	17960	0
44	20230908	181800	473051060	17960	17960	17960	17960	0
45	20230908	181700	473051060	17960	17960	17960	17960	0
46	20230908	181600	473051060	17960	17960	17960	17960	0
47	20230908	181500	473051060	17960	17960	17960	17960	0
48	20230908	181400	473051060	17960	17960	17960	17960	0
49	20230908	181300	473051060	17960	17960	17960	17960	0
50	20230908	181200	473051060	17960	17960	17960	17960	0
51	20230908	181100	473051060	17960	17960	17960	17960	0
52	20230908	181000	473051060	17960	17960	17960	17960	0
53	20230908	180900	473051060	17960	17960	17960	17960	0
54	20230908	180800	473051060	17960	17960	17960	17960	0
55	20230908	180700	473051060	17960	17960	17960	17960	0
56	20230908	180600	473051060	17960	17960	17960	17960	0
57	20230908	180500	473051060	17960	17960	17960	17960	0
58	20230908	180400	473051060	17960	17960	17960	17960	0
59	20230908	180300	473051060	17960	17960	17960	17960	0
60	20230908	180200	473051060	17960	17960	17960	17960	0
61	20230908	180100	473051060	17960	17960	17960	17960	0
62	20230908	180000	473051060	17960	17960	17960	17960	258
63	20230908	175900	473051060	17960	17960	17960	17960	0
64	20230908	175800	473051060	17960	17960	17960	17960	0
65	20230908	175700	473051060	17960	17960	17960	17960	0
66	20230908	175600	473051060	17960	17960	17960	17960	0
67	20230908	175500	473051060	17960	17960	17960	17960	0
68	20230908	175400	473051060	17960	17960	17960	17960	0
69	20230908	175300	473051060	17960	17960	17960	17960	0
70	20230908	175200	473051060	17960	17960	17960	17960	0
71	20230908	175100	473051060	17960	17960	17960	17960	0
72	20230908	175000	473051060	17960	17960	17960	17960	0
73	20230908	174900	473051060	17960	17960	17960	17960	0
74	20230908	174800	473051060	17960	17960	17960	17960	0
75	20230908	174700	473051060	17960	17960	17960	17960	0
76	20230908	174600	473051060	17960	17960	17960	17960	0
77	20230908	174500	473051060	17960	17960	17960	17960	0
78	20230908	174400	473051060	17960	17960	17960	17960	0
79	20230908	174300	473051060	17960	17960	17960	17960	0
80	20230908	174200	473051060	17960	17960	17960	17960	0
81	20230908	174100	473051060	17960	17960	17960	17960	0
82	20230908	174000	473051060	17960	17960	17960	17960	0
83	20230908	173900	473051060	17960	17960	17960	17960	0
84	20230908	173800	473051060	17960	17960	17960	17960	0
85	20230908	173700	473051060	17960	17960	17960	17960	0
86	20230908	173600	473051060	17960	17960	17960	17960	0
87	20230908	173500	473051060	17960	17960	17960	17960	0
88	20230908	173400	473051060	17960	17960	17960	17960	0
89	20230908	173300	473051060	17960	17960	17960	17960	0
90	20230908	173200	473051060	17960	17960	17960	17960	0
91	20230908	173100	473051060	17960	17960	17960	17960	0
92	20230908	173000	473051060	17960	17960	17960	17960	258
93	20230908	172900	473051060	17960	17960	17960	17960	0
94	20230908	172800	473051060	17960	17960	17960	17960	0
95	20230908	172700	473051060	17960	17960	17960	17960	0
96	20230908	172600	473051060	17960	17960	17960	17960	0
97	20230908	172500	473051060	17960	17960	17960	17960	0
98	20230908	172400	473051060	17960	17960	17960	17960	0
99	20230908	172300	473051060	17960	17960	17960	17960	0
100	20230908	172200	473051060	17960	17960	17960	17960	0
101	20230908	172100	473051060	17960	17960	17960	17960	0
102	20230908	172000	473051060	17960	17960	17960	17960	0
103	20230908	171900	473051060	17960	17960	17960	17960	0
104	20230908	171800	473051060	17960	17960	17960	17960	0
105	20230908	171700	473051060	17960	17960	17960	17960	0
106	20230908	171600	473051060	17960	17960	17960	17960	0
107	20230908	171500	473051060	17960	17960	17960	17960	0
108	20230908	171400	473051060	17960	17960	17960	17960	0
109	20230908	171300	473051060	17960	17960	17960	17960	0
110	20230908	171200	473051060	17960	17960	17960	17960	0
111	20230908	171100	473051060	17960	17960	17960	17960	0
112	20230908	171000	473051060	17960	17960	17960	17960	0
113	20230908	170900	473051060	17960	17960	17960	17960	0
114	20230908	170800	473051060	17960	17960	17960	17960	0
115	20230908	170700	473051060	17960	17960	17960	17960	0
116	20230908	170600	473051060	17960	17960	17960	17960	0
117	20230908	170500	473051060	17960	17960	17960	17960	0
118	20230908	170400	473051060	17960	17960	17960	17960	0
119	20230908	170300	473051060	17960	17960	17960	17960	0
120	20230908	170200	473051060	17960	17960	17960	17960	0
121	20230908	170100	473051060	17960	17960	17960	17960	0
122	20230908	170000	473051060	17960	17960	17960	17960	258
123	20230908	165900	473051060	17960	17960	17960	17960	0
124	20230908	165800	473051060	17960	17960	17960	17960	0
125	20230908	165700	473051060	17960	17960	17960	17960	0
126	20230908	165600	473051060	17960	17960	17960	17960	0
127	20230908	165500	473051060	17960	17960	17960	17960	0
128	20230908	165400	473051060	17960	17960	17960	17960	0
129	20230908	165300	473051060	17960	17960	17960	17960	0
130	20230908	165200	473051060	17960	17960	17960	17960	0
131	20230908	165100	473051060	17960	17960	17960	17960	0
132	20230908	165000	473051060	17960	17960	17960	17960	0
133	20230908	164900	473051060	17960	17960	17960	17960	0
134	20230908	164800	473051060	17960	17960	17960	17960	0
135	20230908	164700	473051060	17960	17960	17960	17960	0
136	20230908	164600	473051060	17960	17960	17960	17960	0
137	20230908	164500	473051060	17960	17960	17960	17960	0
138	20230908	164400	473051060	17960	17960	17960	17960	0
139	20230908	164300	473051060	17960	17960	17960	17960	0
140	20230908	164200	473051060	17960	17960	17960	17960	0
141	20230908	164100	473051060	17960	17960	17960	17960	0
142	20230908	164000	473051060	17960	17960	17960	17960	0
143	20230908	163900	473051060	17960	17960	17960	17960	0
144	20230908	163800	473051060	17960	17960	17960	17960	0
145	20230908	163700	473051060	17960	17960	17960	17960	0
146	20230908	163600	473051060	17960	17960	17960	17960	0
147	20230908	163500	473051060	17960	17960	17960	17960	0
148	20230908	163400	473051060	17960	17960	17960	17960	0
149	20230908	163300	473051060	17960	17960	17960	17960	0
150	20230908	163200	473051060	17960	17960	17960	17960	0
151	20230908	163100	473051060	17960	17960	17960	17960	0
152	20230908	163000	473051060	17960	17960	17960	17960	258
153	20230908	162900	473051060	17960	17960	17960	17960	0
154	20230908	162800	473051060	17960	17960	17960	17960	0
155	20230908	162700	473051060	17960	17960	17960	17960	0
156	20230908	162600	473051060	17960	17960	17960	17960	0
157	20230908	162500	473051060	17960	17960	17960	17960	0
158	20230908	162400	473051060	17960	17960	17960	17960	0
159	20230908	162300	473051060	17960	17960	17960	17960	0
160	20230908	162200	473051060	17960	17960	17960	17960	0
161	20230908	162100	473051060	17960	17960	17960	17960	0
162	20230908	162000	473051060	17960	17960	17960	17960	0
163	20230908	161900	473051060	17960	17960	17960	17960	0
164	20230908	161800	473051060	17960	17960	17960	17960	0
165	20230908	161700	473051060	17960	17960	17960	17960	0
166	20230908	161600	473051060	17960	17960	17960	17960	0
167	20230908	161500	473051060	17960	17960	17960	17960	0
168	20230908	161400	473051060	17960	17960	17960	17960	0
169	20230908	161300	473051060	17960	17960	17960	17960	0
170	20230908	161200	473051060	17960	17960	17960	17960	0
171	20230908	161100	473051060	17960	17960	17960	17960	0
172	20230908	161000	473051060	17960	17960	17960	17960	0
173	20230908	160900	473051060	17960	17960	17960	17960	0
174	20230908	160800	473051060	17960	17960	17960	17960	0
175	20230908	160700	473051060	17960	17960	17960	17960	0
176	20230908	160600	473051060	17960	17960	17960	17960	0
177	20230908	160500	473051060	17960	17960	17960	17960	0
178	20230908	160400	473051060	17960	17960	17960	17960	0
179	20230908	160300	473051060	17960	17960	17960	17960	0
180	20230908	160200	473051060	17960	17960	17960	17960	0
181	20230908	160100	473051060	17960	17960	17960	17960	0
182	20230908	160000	473051060	17960	17960	17960	17960	258
183	20230908	155900	473051060	17960	17960	17960	17960	0
184	20230908	155800	473051060	17960	17960	17960	17960	0
185	20230908	155700	473051060	17960	17960	17960	17960	0
186	20230908	155600	473051060	17960	17960	17960	17960	0
187	20230908	155500	473051060	17960	17960	17960	17960	0
188	20230908	155400	473051060	17960	17960	17960	17960	0
189	20230908	155300	473051060	17960	17960	17960	17960	0
190	20230908	155200	473051060	17960	17960	17960	17960	0
191	20230908	155100	473051060	17960	17960	17960	17960	0
192	20230908	155000	473051060	17960	17960	17960	17960	0
193	20230908	154900	473051060	17960	17960	17960	17960	0
194	20230908	154800	473051060	17960	17960	17960	17960	0
195	20230908	154700	473051060	17960	17960	17960	17960	0
196	20230908	154600	473051060	17960	17960	17960	17960	0
197	20230908	154500	473051060	17960	17960	17960	17960	0
198	20230908	154400	473051060	17960	17960	17960	17960	0
199	20230908	154300	473051060	17960	17960	17960	17960	0
200	20230908	154200	473051060	17960	17960	17960	17960	0
201	20230908	154100	473051060	17960	17960	17960	17960	0
202	20230908	154000	473051060	17960	17960	17960	17960	0
203	20230908	153900	473051060	17960	17960	17960	17960	0
204	20230908	153800	473051060	17960	17960	17960	17960	0
205	20230908	153700	473051060	17960	17960	17960	17960	0
206	20230908	153600	473051060	17960	17960	17960	17960	0
207	20230908	153500	473051060	17960	17960	17960	17960	0
208	20230908	153400	473051060	17960	17960	17960	17960	0
209	20230908	153300	473051060	17960	17960	17960	17960	0
210	20230908	153200	473051060	17960	17960	17960	17960	0
211	20230908	153100	473051060	17960	17960	17960	17960	0
212	20230908	153000	473051060	17960	17960	17960	17960	516
213	20230908	152900	468417380	17950	17950	17950	17950	0
214	20230908	152800	468417380	17950	17950	17950	17950	0
215	20230908	152700	468417380	17950	17950	17950	17950	0
216	20230908	152600	468417380	17950	17950	17950	17950	0
217	20230908	152500	468417380	17950	17950	17950	17950	0
218	20230908	152400	468417380	17950	17950	17950	17950	0
219	20230908	152300	468417380	17950	17950	17950	17950	0
220	20230908	152200	468417380	17950	17950	17950	17950	0
221	20230908	152100	468417380	17950	17950	17950	17950	0
222	20230908	152000	468417380	17950	17950	17950	17950	0
223	20230908	151900	468417380	17950	17960	17960	17950	26
224	20230908	151800	467950620	17970	17960	17970	17950	20
225	20230908	151700	467591430	17980	17970	17980	17950	37
226	20230908	151600	466926980	17980	17980	17980	17980	17
227	20230908	151500	466621320	17970	17980	17980	17970	52
228	20230908	151400	465686870	17980	17980	17980	17980	0
229	20230908	151300	465686870	17980	17980	17980	17980	5
230	20230908	151200	465596970	17980	17980	17980	17980	100
231	20230908	151100	463798970	17980	17980	17980	17980	1
232	20230908	151000	463780990	17970	17970	17970	17970	14
233	20230908	150900	463529410	17980	17980	17980	17980	59
234	20230908	150800	462468590	17980	17980	17980	17970	38
235	20230908	150700	461785670	17980	17980	17980	17980	61
236	20230908	150600	460688890	17980	17980	17980	17980	64
237	20230908	150500	459538170	17980	17980	17980	17980	105
238	20230908	150400	457650270	17970	17980	17990	17970	205
239	20230908	150300	453965090	17990	17990	17990	17990	1
240	20230908	150200	453947100	17990	17970	17990	17970	14
241	20230908	150100	453695500	17960	17960	17960	17960	0
242	20230908	150000	453695500	17960	17960	17960	17960	6
243	20230908	145900	453587740	17960	17960	17960	17960	15
244	20230908	145800	453318340	17970	17970	17970	17970	4
245	20230908	145700	453246460	17970	17980	17980	17970	79
246	20230908	145600	451826220	17980	17980	17980	17980	4
247	20230908	145500	451754300	17990	17990	17990	17990	1
248	20230908	145400	451736310	17980	17980	17980	17980	1
249	20230908	145300	451718330	17970	17990	17990	17970	16
250	20230908	145200	451430740	17980	17980	17980	17980	4
251	20230908	145100	451358820	17980	17980	17980	17980	10
252	20230908	145000	451179020	17980	18000	18000	17980	448
253	20230908	144900	443123310	18000	18000	18000	18000	9
254	20230908	144800	442961310	18000	18000	18000	18000	5
255	20230908	144700	442871310	17990	17980	17990	17980	259
256	20230908	144600	438211910	17980	17980	17980	17980	218
257	20230908	144500	434292270	17960	17960	17960	17960	23
258	20230908	144400	433879190	17970	17970	17970	17970	0
259	20230908	144300	433879190	17970	17970	17970	17970	8
260	20230908	144200	433735430	17970	17980	17980	17970	7
261	20230908	144100	433609600	17980	17980	17990	17980	42
262	20230908	144000	432854380	17980	17990	17990	17980	44
263	20230908	143900	432063200	17990	17990	17990	17990	8
264	20230908	143800	431919280	17990	17990	17990	17980	267
265	20230908	143700	427115960	17990	17990	17990	17980	241
266	20230908	143600	422780380	17990	17980	17990	17980	12
267	20230908	143500	422564570	17980	17990	17990	17980	15
268	20230908	143400	422294820	17990	17990	18000	17990	15
269	20230908	143300	422024950	18000	17980	18000	17980	18
270	20230908	143200	421701010	17970	17960	17990	17950	519
271	20230908	143100	412364790	17960	17970	17970	17960	9
272	20230908	143000	412203120	17970	17980	17980	17960	9
273	20230908	142900	412041370	17980	17970	17980	17970	4
274	20230908	142800	411969480	18000	18000	18000	18000	0
275	20230908	142700	411969480	18000	17990	18000	17990	375
276	20230908	142600	405222120	17960	17960	17960	17960	1
277	20230908	142500	405204160	17990	17950	17990	17950	44
278	20230908	142400	404414250	17960	17960	17960	17960	6
279	20230908	142300	404306490	17970	17970	17970	17970	1
280	20230908	142200	404288520	17970	17980	17980	17970	9
281	20230908	142100	404126780	17980	17980	17980	17980	1
282	20230908	142000	404108800	17980	17980	18000	17980	506
283	20230908	141900	395005830	17970	17980	17980	17970	2
284	20230908	141800	394969880	17980	17980	17980	17980	1
285	20230908	141700	394951900	17970	17960	17970	17960	5
286	20230908	141600	394862090	17960	18000	18000	17960	6
287	20230908	141500	394754290	17960	17970	17970	17960	9
288	20230908	141400	394592620	17950	17950	18000	17950	606
289	20230908	141300	383691610	17940	17970	17970	17940	10
290	20230908	141200	383512030	17970	17970	17980	17970	203
291	20230908	141100	379864110	17970	18020	18020	17970	1053
292	20230908	141000	360912950	18010	18000	18010	18000	60
293	20230908	140900	359832850	18000	17950	18000	17930	1708
294	20230908	140800	329103210	18000	17910	18000	17910	1472
295	20230908	140700	302619860	17900	17900	17900	17900	1
296	20230908	140600	302601960	17910	17900	17910	17900	61
297	20230908	140500	301509940	17890	17890	17890	17890	1
298	20230908	140400	301492050	17890	17890	17890	17890	175
299	20230908	140300	298361300	17880	17890	17890	17880	17
300	20230908	140200	298057300	17890	17880	17890	17880	6
301	20230908	140100	297950010	17880	17880	17880	17880	10
302	20230908	140000	297771210	17880	17890	17890	17880	2
303	20230908	135900	297735440	17890	17880	17890	17880	61
304	20230908	135800	296644350	17870	17870	17870	17870	0
305	20230908	135700	296644350	17870	17880	17880	17870	62
306	20230908	135600	295536110	17880	17870	17880	17870	93
307	20230908	135500	293874190	17870	17880	17880	17870	18
308	20230908	135400	293552380	17880	17870	17880	17870	399
309	20230908	135300	286422130	17870	17810	17870	17810	4
310	20230908	135200	286350830	17800	17800	17800	17800	0
311	20230908	135100	286350830	17800	17800	17800	17800	280
312	20230908	135000	281366830	17800	17800	17800	17800	7
313	20230908	134900	281242230	17800	17800	17800	17790	580
314	20230908	134800	270919920	17770	17770	17770	17770	286
315	20230908	134700	265837700	17760	17760	17760	17760	0
316	20230908	134600	265837700	17760	17760	17760	17760	2
317	20230908	134500	265802180	17760	17750	17760	17750	552
318	20230908	134400	256001830	17740	17740	17740	17740	1
319	20230908	134300	255984090	17740	17770	17770	17740	2279
320	20230908	134200	215547280	17800	17770	17800	17770	1342
321	20230908	134100	191676670	17770	17770	17770	17770	2
322	20230908	134000	191641130	17770	17750	17770	17750	19
323	20230908	133900	191303840	17760	17760	17760	17760	3
324	20230908	133800	191250560	17760	17760	17760	17760	5
325	20230908	133700	191161760	17760	17760	17760	17760	17
326	20230908	133600	190859840	17760	17760	17760	17760	81
327	20230908	133500	189421280	17770	17770	17770	17770	0
328	20230908	133400	189421280	17770	17770	17770	17770	1
329	20230908	133300	189403510	17760	17770	17770	17760	16
330	20230908	133200	189119340	17770	17770	17770	17770	1
331	20230908	133100	189101570	17770	17770	17770	17770	23
332	20230908	133000	188692860	17770	17770	17770	17770	0
333	20230908	132900	188692860	17770	17770	17770	17770	0
334	20230908	132800	188692860	17770	17770	17770	17770	2
335	20230908	132700	188657320	17770	17780	17780	17770	4
336	20230908	132600	188586230	17770	17770	17770	17770	101
337	20230908	132500	186791460	17770	17770	17770	17770	5
338	20230908	132400	186702610	17790	17790	17790	17790	1
339	20230908	132300	186684820	17760	17760	17760	17760	267
340	20230908	132200	181942900	17750	17750	17750	17750	0
341	20230908	132100	181942900	17750	17760	17760	17750	46
342	20230908	132000	181126250	17760	17760	17760	17760	3
343	20230908	131900	181072970	17760	17760	17760	17760	56
344	20230908	131800	180078410	17760	17760	17760	17760	8
345	20230908	131700	179936330	17750	17750	17750	17750	0
346	20230908	131600	179936330	17750	17750	17750	17750	36
347	20230908	131500	179297330	17750	17750	17750	17750	28
348	20230908	131400	178800330	17760	17760	17760	17760	30
349	20230908	131300	178267530	17760	17750	17760	17750	22
350	20230908	131200	177877010	17750	17750	17760	17750	24
351	20230908	131100	177450950	17760	17760	17760	17760	1
352	20230908	131000	177433190	17760	17760	17760	17760	1
353	20230908	130900	177415430	17750	17750	17750	17750	0
354	20230908	130800	177415430	17750	17750	17750	17750	0
355	20230908	130700	177415430	17750	17760	17760	17750	17
356	20230908	130600	177113650	17760	17760	17760	17760	0
357	20230908	130500	177113650	17760	17760	17760	17760	4
358	20230908	130400	177042610	17760	17760	17760	17760	6
359	20230908	130300	176936050	17760	17760	17760	17750	18
360	20230908	130200	176616510	17760	17760	17760	17760	4
361	20230908	130100	176545470	17760	17760	17760	17760	5
362	20230908	130000	176456670	17760	17760	17760	17760	54
363	20230908	125900	175497630	17760	17750	17760	17750	19
364	20230908	125800	175160340	17760	17760	17760	17760	5
365	20230908	125700	175071540	17760	17760	17760	17760	5
366	20230908	125600	174982740	17760	17760	17760	17760	4
367	20230908	125500	174911700	17760	17760	17760	17760	4
368	20230908	125400	174840660	17760	17770	17770	17760	85
369	20230908	125300	173331040	17770	17770	17770	17770	5
370	20230908	125200	173242190	17770	17770	17770	17770	4
371	20230908	125100	173171110	17770	17770	17770	17770	3
372	20230908	125000	173117800	17770	17770	17770	17770	6
373	20230908	124900	173011180	17770	17770	17770	17770	15
374	20230908	124800	172744630	17770	17770	17770	17770	7
375	20230908	124700	172620240	17770	17770	17770	17770	7
376	20230908	124600	172495850	17770	17770	17770	17760	18
377	20230908	124500	172176030	17770	17770	17770	17760	40
378	20230908	124400	171465390	17770	17770	17770	17770	4
379	20230908	124300	171394310	17770	17770	17770	17770	6
380	20230908	124200	171287690	17760	17760	17760	17760	150
381	20230908	124100	168623690	17760	17760	17760	17760	5
382	20230908	124000	168534890	17760	17760	17760	17760	5
383	20230908	123900	168446090	17760	17760	17760	17760	4
384	20230908	123800	168375050	17760	17760	17760	17760	4
385	20230908	123700	168304010	17760	17760	17760	17760	5
386	20230908	123600	168215210	17760	17760	17760	17760	2
387	20230908	123500	168179690	17750	17760	17760	17750	21
388	20230908	123400	167806880	17760	17760	17760	17750	19
389	20230908	123300	167469580	17760	17760	17760	17760	3
390	20230908	123200	167416300	17760	17760	17760	17760	10
391	20230908	123100	167238700	17760	17760	17760	17750	22
392	20230908	123000	166848140	17760	17760	17770	17760	5
393	20230908	122900	166759320	17770	17770	17770	17770	5
394	20230908	122800	166670470	17770	17770	17770	17770	5
395	20230908	122700	166581620	17750	17770	17770	17750	201
396	20230908	122600	163012720	17770	17770	17770	17760	17
397	20230908	122500	162710760	17770	17770	17770	17760	23
398	20230908	122400	162302220	17760	17760	17760	17760	3
399	20230908	122300	162248940	17760	17770	17770	17760	5
400	20230908	122200	162160110	17760	17760	17760	17760	5
401	20230908	122100	162071310	17760	17770	17770	17760	5
402	20230908	122000	161982470	17770	17770	17770	17770	3
403	20230908	121900	161929160	17760	17780	17780	17760	15
404	20230908	121800	161662680	17770	17770	17770	17770	3
405	20230908	121700	161609370	17770	17780	17780	17770	5
406	20230908	121600	161520490	17780	17780	17780	17780	5
407	20230908	121500	161431590	17780	17770	17780	17770	4
408	20230908	121400	161360480	17780	17780	17780	17770	6
409	20230908	121300	161253820	17780	17780	17780	17780	2
410	20230908	121200	161218260	17770	17780	17780	17770	193
411	20230908	121100	157788600	17780	17780	17780	17780	5
412	20230908	121000	157699700	17780	17770	17780	17770	17
413	20230908	120900	157397580	17780	17780	17780	17780	5
414	20230908	120800	157308680	17780	17780	17780	17770	18
415	20230908	120700	156988780	17780	17780	17780	17780	3
416	20230908	120600	156935440	17780	17770	17780	17770	46
417	20230908	120500	156117960	17780	17780	17780	17780	4
418	20230908	120400	156046840	17780	17770	17780	17770	19
419	20230908	120300	155709170	17780	17790	17790	17780	11
420	20230908	120200	155513520	17790	17790	17790	17790	3
421	20230908	120100	155460150	17780	17790	17790	17780	57
422	20230908	120000	154446500	17790	17790	17790	17790	5
423	20230908	115900	154357550	17790	17790	17790	17790	5
424	20230908	115800	154268600	17780	17790	17790	17780	18
425	20230908	115700	153948530	17790	17790	17790	17790	5
426	20230908	115600	153859580	17790	17790	17790	17790	5
427	20230908	115500	153770630	17790	17780	17790	17780	5
428	20230908	115400	153681690	17790	17780	17790	17780	20
429	20230908	115300	153326050	17790	17790	17790	17790	5
430	20230908	115200	153237100	17790	17790	17790	17790	103
431	20230908	115100	151404730	17790	17790	17790	17790	5
432	20230908	115000	151315780	17790	17790	17790	17790	6
433	20230908	114900	151209040	17780	17790	17790	17780	46
434	20230908	114800	150391140	17790	17790	17790	17790	5
435	20230908	114700	150302190	17790	17790	17790	17790	5
436	20230908	114600	150213240	17790	17790	17790	17790	3
437	20230908	114500	150159870	17790	17790	17790	17790	25
438	20230908	114400	149715120	17790	17790	17790	17780	21
439	20230908	114300	149341690	17790	17790	17790	17790	3
440	20230908	114200	149288320	17790	17790	17790	17790	6
441	20230908	114100	149181580	17790	17780	17790	17780	73
442	20230908	114000	147883610	17790	17780	17790	17780	19
443	20230908	113900	147545750	17790	17800	17800	17790	351
444	20230908	113800	141301420	17800	17800	17800	17800	23
445	20230908	113700	140892020	17800	17800	17800	17800	6
446	20230908	113600	140785220	17800	17800	17800	17800	4
447	20230908	113500	140714020	17800	17800	17800	17790	19
448	20230908	113400	140375970	17800	17800	17800	17800	5
449	20230908	113300	140286970	17800	17800	17800	17800	4
450	20230908	113200	140215770	17800	17800	17800	17800	53
451	20230908	113100	139272370	17800	17800	17800	17800	6
452	20230908	113000	139165570	17800	17800	17800	17800	5
453	20230908	112900	139076570	17800	17800	17800	17800	4
454	20230908	112800	139005370	17800	17800	17800	17800	318
455	20230908	112700	133344970	17800	17800	17800	17800	5
456	20230908	112600	133255970	17800	17810	17810	17800	442
457	20230908	112500	125388330	17810	17810	17820	17810	8
458	20230908	112400	125245830	17820	17810	17820	17810	158
459	20230908	112300	122431600	17810	17820	17820	17810	99
460	20230908	112200	120668390	17810	17810	17820	17810	5
461	20230908	112100	120579330	17810	17800	17820	17800	43
462	20230908	112000	119813880	17810	17820	17820	17810	5
463	20230908	111900	119724790	17820	17810	17820	17810	159
464	20230908	111800	116892930	17820	17820	17820	17820	4
465	20230908	111700	116821650	17810	17830	17830	17800	222
466	20230908	111600	112867330	17840	17830	17840	17830	10
467	20230908	111500	112688940	17830	17840	17840	17830	6
468	20230908	111400	112581940	17840	17840	17840	17840	3
469	20230908	111300	112528420	17830	17830	17840	17820	79
470	20230908	111200	111119980	17830	17840	17840	17830	5
471	20230908	111100	111030800	17840	17830	17840	17830	2
472	20230908	111000	110995130	17830	17840	17840	17830	12
473	20230908	110900	110781130	17850	17850	17850	17840	5
474	20230908	110800	110691890	17850	17850	17850	17840	145
475	20230908	110700	108105050	17860	17860	17860	17850	52
476	20230908	110600	107176830	17860	17860	17870	17860	5
477	20230908	110500	107087510	17870	17870	17870	17850	324
478	20230908	110400	101300990	17870	17870	17870	17870	4
479	20230908	110300	101229510	17870	17870	17870	17870	3
480	20230908	110200	101175900	17870	17870	17870	17870	14
481	20230908	110100	100925720	17870	17870	17870	17870	23
482	20230908	110000	100514710	17870	17870	17870	17860	97
483	20230908	105900	98782070	17870	17870	17870	17870	3
484	20230908	105800	98728460	17860	17860	17860	17860	0
485	20230908	105700	98728460	17860	17860	17860	17860	0
486	20230908	105600	98728460	17860	17850	17860	17850	205
487	20230908	105500	95067320	17860	17860	17860	17860	0
488	20230908	105400	95067320	17860	17860	17860	17860	2
489	20230908	105300	95031600	17870	17870	17870	17870	1
490	20230908	105200	95013730	17850	17850	17850	17850	30
491	20230908	105100	94478230	17860	17860	17860	17860	2
492	20230908	105000	94442510	17850	17850	17850	17850	16
493	20230908	104900	94156910	17850	17850	17850	17850	0
494	20230908	104800	94156910	17850	17850	17850	17850	14
495	20230908	104700	93907010	17870	17860	17870	17860	24
496	20230908	104600	93478170	17870	17870	17870	17870	1
497	20230908	104500	93460300	17860	17860	17860	17860	0
498	20230908	104400	93460300	17860	17860	17860	17860	4
499	20230908	104300	93388860	17850	17850	17850	17850	14
500	20230908	104200	93138960	17860	17860	17860	17860	1
501	20230908	104100	93121100	17860	17860	17860	17860	0
502	20230908	104000	93121100	17860	17870	17870	17850	202
503	20230908	103900	89514360	17870	17870	17870	17870	0
504	20230908	103800	89514360	17870	17860	17870	17860	50
505	20230908	103700	88621340	17860	17860	17860	17860	5
506	20230908	103600	88532040	17860	17860	17860	17860	4
507	20230908	103500	88460600	17860	17860	17860	17860	25
508	20230908	103400	88014100	17860	17860	17860	17860	34
509	20230908	103300	87406860	17860	17860	17860	17860	9
510	20230908	103200	87246120	17860	17860	17870	17860	42
511	20230908	103100	86495720	17860	17870	17870	17860	8
512	20230908	103000	86352770	17870	17860	17870	17860	17
513	20230908	102900	86049100	17860	17860	17870	17860	139
514	20230908	102800	83566530	17860	17860	17860	17860	3
515	20230908	102700	83512950	17860	17860	17860	17860	1
516	20230908	102600	83495090	17860	17860	17860	17860	3
517	20230908	102500	83441510	17850	17860	17860	17850	7
518	20230908	102400	83316520	17860	17860	17860	17860	3
519	20230908	102300	83262940	17860	17820	17860	17820	317
520	20230908	102200	77612850	17820	17820	17820	17820	17
521	20230908	102100	77309910	17800	17800	17800	17800	198
522	20230908	102000	73785510	17790	17790	17790	17790	0
523	20230908	101900	73785510	17790	17750	17790	17750	346
524	20230908	101800	67630360	17750	17770	17770	17750	37
525	20230908	101700	66973350	17770	17770	17770	17770	4
526	20230908	101600	66902270	17790	17770	17790	17770	4
527	20230908	101500	66831170	17750	17750	17750	17750	0
528	20230908	101400	66831170	17750	17760	17760	17750	55
529	20230908	101300	65854790	17760	17760	17760	17760	91
530	20230908	101200	64238630	17750	17760	17760	17740	473
531	20230908	101100	55843030	17750	17750	17750	17750	0
532	20230908	101000	55843030	17750	17750	17750	17750	0
533	20230908	100900	55843030	17750	17750	17750	17750	4
534	20230908	100800	55772030	17750	17750	17750	17750	1
535	20230908	100700	55754280	17740	17740	17740	17740	4
536	20230908	100600	55683320	17730	17740	17740	17730	334
537	20230908	100500	49758720	17740	17740	17740	17740	0
538	20230908	100400	49758720	17740	17740	17740	17740	0
539	20230908	100300	49758720	17740	17740	17740	17740	0
540	20230908	100200	49758720	17740	17770	17770	17740	51
541	20230908	100100	48853550	17750	17750	17750	17750	0
542	20230908	100000	48853550	17750	17770	17770	17750	16
543	20230908	095900	48569530	17760	17750	17760	17750	16
544	20230908	095800	48285520	17750	17750	17750	17750	71
545	20230908	095700	47025270	17750	17750	17750	17750	0
546	20230908	095600	47025270	17750	17750	17750	17750	4
547	20230908	095500	46954270	17750	17770	17770	17750	147
548	20230908	095400	44343960	17770	17770	17770	17770	0
549	20230908	095300	44343960	17770	17770	17770	17770	3
550	20230908	095200	44290650	17770	17770	17770	17770	2
551	20230908	095100	44255110	17760	17770	17770	17760	182
552	20230908	095000	41021120	17770	17770	17770	17770	10
553	20230908	094900	40843420	17780	17780	17780	17780	83
554	20230908	094800	39367680	17790	17790	17790	17790	0
555	20230908	094700	39367680	17790	17790	17790	17790	28
556	20230908	094600	38869560	17800	17800	17800	17800	1
557	20230908	094500	38851760	17800	17800	17800	17800	0
558	20230908	094400	38851760	17800	17800	17800	17800	1
559	20230908	094300	38833960	17800	17800	17800	17800	10
560	20230908	094200	38655960	17790	17800	17800	17790	77
561	20230908	094100	37285630	17790	17790	17790	17790	63
562	20230908	094000	36164860	17800	17800	17800	17800	0
563	20230908	093900	36164860	17800	17800	17800	17800	0
564	20230908	093800	36164860	17800	17800	17800	17800	4
565	20230908	093700	36093660	17800	17800	17800	17800	2
566	20230908	093600	36058060	17790	17810	17810	17790	205
567	20230908	093500	32409710	17820	17820	17820	17820	112
568	20230908	093400	30413870	17830	17820	17830	17820	27
569	20230908	093300	29932720	17830	17840	17840	17830	156
570	20230908	093200	27150050	17840	17840	17840	17840	0
571	20230908	093100	27150050	17840	17840	17840	17840	2
572	20230908	093000	27114370	17860	17850	17860	17850	11
573	20230908	092900	26917920	17850	17850	17850	17850	3
574	20230908	092800	26864370	17830	17850	17850	17830	305
575	20230908	092700	21426040	17860	17870	17870	17860	17
576	20230908	092600	21122390	17870	17880	17880	17870	3
577	20230908	092500	21068770	17850	17870	17870	17850	82
578	20230908	092400	19604990	17880	17880	17880	17870	4
579	20230908	092300	19533480	17870	17880	17880	17870	89
580	20230908	092200	17943040	17860	17850	17860	17850	141
581	20230908	092100	15425140	17840	17840	17840	17840	6
582	20230908	092000	15318100	17830	17830	17830	17830	21
583	20230908	091900	14943670	17830	17830	17830	17830	0
584	20230908	091800	14943670	17830	17830	17830	17830	0
585	20230908	091700	14943670	17830	17830	17830	17830	0
586	20230908	091600	14943670	17830	17830	17830	17830	0
587	20230908	091500	14943670	17830	17830	17830	17830	0
588	20230908	091400	14943670	17830	17800	17830	17800	106
589	20230908	091300	13056840	17800	17800	17800	17800	0
590	20230908	091200	13056840	17800	17800	17800	17800	315
591	20230908	091100	7449840	17780	17780	17780	17780	0
592	20230908	091000	7449840	17780	17780	17780	17780	0
593	20230908	090900	7449840	17780	17780	17780	17780	26
594	20230908	090800	6987560	17780	17780	17780	17780	97
595	20230908	090700	5262900	17780	17780	17780	17780	0
596	20230908	090600	5262900	17780	17780	17780	17780	0
597	20230908	090500	5262900	17780	17780	17800	17780	69
598	20230908	090400	4035140	17790	17800	17800	17790	45
599	20230908	090300	3234560	17800	17800	17800	17800	14
600	20230908	090200	2985360	17770	17770	17770	17770	0
601	20230908	090100	2985360	17770	17770	17770	17770	0
602	20230908	090000	2985360	17770	17770	17770	17770	168