KissMeData/026960/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	190100	1052370700	17700	17700	17700	17700	4225
3	20230901	190000	1052370700	17700	17700	17700	17700	0
4	20230901	185900	1052370700	17700	17700	17700	17700	0
5	20230901	185800	1052370700	17700	17700	17700	17700	0
6	20230901	185700	1052370700	17700	17700	17700	17700	0
7	20230901	185600	1052370700	17700	17700	17700	17700	0
8	20230901	185500	1052370700	17700	17700	17700	17700	0
9	20230901	185400	1052370700	17700	17700	17700	17700	0
10	20230901	185300	1052370700	17700	17700	17700	17700	0
11	20230901	185200	1052370700	17700	17700	17700	17700	0
12	20230901	185100	1052370700	17700	17700	17700	17700	0
13	20230901	185000	1052370700	17700	17700	17700	17700	0
14	20230901	184900	1052370700	17700	17700	17700	17700	0
15	20230901	184800	1052370700	17700	17700	17700	17700	0
16	20230901	184700	1052370700	17700	17700	17700	17700	0
17	20230901	184600	1052370700	17700	17700	17700	17700	0
18	20230901	184500	1052370700	17700	17700	17700	17700	0
19	20230901	184400	1052370700	17700	17700	17700	17700	0
20	20230901	184300	1052370700	17700	17700	17700	17700	0
21	20230901	184200	1052370700	17700	17700	17700	17700	0
22	20230901	184100	1052370700	17700	17700	17700	17700	0
23	20230901	184000	1052370700	17700	17700	17700	17700	0
24	20230901	183900	1052370700	17700	17700	17700	17700	0
25	20230901	183800	1052370700	17700	17700	17700	17700	0
26	20230901	183700	1052370700	17700	17700	17700	17700	0
27	20230901	183600	1052370700	17700	17700	17700	17700	0
28	20230901	183500	1052370700	17700	17700	17700	17700	0
29	20230901	183400	1052370700	17700	17700	17700	17700	0
30	20230901	183300	1052370700	17700	17700	17700	17700	0
31	20230901	183200	1052370700	17700	17700	17700	17700	0
32	20230901	183100	1052370700	17700	17700	17700	17700	4225
33	20230901	183000	1052370700	17700	17700	17700	17700	0
34	20230901	182900	1052370700	17700	17700	17700	17700	0
35	20230901	182800	1052370700	17700	17700	17700	17700	0
36	20230901	182700	1052370700	17700	17700	17700	17700	0
37	20230901	182600	1052370700	17700	17700	17700	17700	0
38	20230901	182500	1052370700	17700	17700	17700	17700	0
39	20230901	182400	1052370700	17700	17700	17700	17700	0
40	20230901	182300	1052370700	17700	17700	17700	17700	0
41	20230901	182200	1052370700	17700	17700	17700	17700	0
42	20230901	182100	1052370700	17700	17700	17700	17700	0
43	20230901	182000	1052370700	17700	17700	17700	17700	0
44	20230901	181900	1052370700	17700	17700	17700	17700	0
45	20230901	181800	1052370700	17700	17700	17700	17700	0
46	20230901	181700	1052370700	17700	17700	17700	17700	0
47	20230901	181600	1052370700	17700	17700	17700	17700	0
48	20230901	181500	1052370700	17700	17700	17700	17700	0
49	20230901	181400	1052370700	17700	17700	17700	17700	0
50	20230901	181300	1052370700	17700	17700	17700	17700	0
51	20230901	181200	1052370700	17700	17700	17700	17700	0
52	20230901	181100	1052370700	17700	17700	17700	17700	0
53	20230901	181000	1052370700	17700	17700	17700	17700	0
54	20230901	180900	1052370700	17700	17700	17700	17700	0
55	20230901	180800	1052370700	17700	17700	17700	17700	0
56	20230901	180700	1052370700	17700	17700	17700	17700	0
57	20230901	180600	1052370700	17700	17700	17700	17700	0
58	20230901	180500	1052370700	17700	17700	17700	17700	0
59	20230901	180400	1052370700	17700	17700	17700	17700	0
60	20230901	180300	1052370700	17700	17700	17700	17700	0
61	20230901	180200	1052370700	17700	17700	17700	17700	0
62	20230901	180100	1052370700	17700	17700	17700	17700	4225
63	20230901	180000	1052370700	17700	17700	17700	17700	0
64	20230901	175900	1052370700	17700	17700	17700	17700	0
65	20230901	175800	1052370700	17700	17700	17700	17700	0
66	20230901	175700	1052370700	17700	17700	17700	17700	0
67	20230901	175600	1052370700	17700	17700	17700	17700	0
68	20230901	175500	1052370700	17700	17700	17700	17700	0
69	20230901	175400	1052370700	17700	17700	17700	17700	0
70	20230901	175300	1052370700	17700	17700	17700	17700	0
71	20230901	175200	1052370700	17700	17700	17700	17700	0
72	20230901	175100	1052370700	17700	17700	17700	17700	0
73	20230901	175000	1052370700	17700	17700	17700	17700	0
74	20230901	174900	1052370700	17700	17700	17700	17700	0
75	20230901	174800	1052370700	17700	17700	17700	17700	0
76	20230901	174700	1052370700	17700	17700	17700	17700	0
77	20230901	174600	1052370700	17700	17700	17700	17700	0
78	20230901	174500	1052370700	17700	17700	17700	17700	0
79	20230901	174400	1052370700	17700	17700	17700	17700	0
80	20230901	174300	1052370700	17700	17700	17700	17700	0
81	20230901	174200	1052370700	17700	17700	17700	17700	0
82	20230901	174100	1052370700	17700	17700	17700	17700	0
83	20230901	174000	1052370700	17700	17700	17700	17700	0
84	20230901	173900	1052370700	17700	17700	17700	17700	0
85	20230901	173800	1052370700	17700	17700	17700	17700	0
86	20230901	173700	1052370700	17700	17700	17700	17700	0
87	20230901	173600	1052370700	17700	17700	17700	17700	0
88	20230901	173500	1052370700	17700	17700	17700	17700	0
89	20230901	173400	1052370700	17700	17700	17700	17700	0
90	20230901	173300	1052370700	17700	17700	17700	17700	0
91	20230901	173200	1052370700	17700	17700	17700	17700	0
92	20230901	173100	1052370700	17700	17700	17700	17700	4225
93	20230901	173000	1052370700	17700	17700	17700	17700	0
94	20230901	172900	1052370700	17700	17700	17700	17700	0
95	20230901	172800	1052370700	17700	17700	17700	17700	0
96	20230901	172700	1052370700	17700	17700	17700	17700	0
97	20230901	172600	1052370700	17700	17700	17700	17700	0
98	20230901	172500	1052370700	17700	17700	17700	17700	0
99	20230901	172400	1052370700	17700	17700	17700	17700	0
100	20230901	172300	1052370700	17700	17700	17700	17700	0
101	20230901	172200	1052370700	17700	17700	17700	17700	0
102	20230901	172100	1052370700	17700	17700	17700	17700	0
103	20230901	172000	1052370700	17700	17700	17700	17700	0
104	20230901	171900	1052370700	17700	17700	17700	17700	0
105	20230901	171800	1052370700	17700	17700	17700	17700	0
106	20230901	171700	1052370700	17700	17700	17700	17700	0
107	20230901	171600	1052370700	17700	17700	17700	17700	0
108	20230901	171500	1052370700	17700	17700	17700	17700	0
109	20230901	171400	1052370700	17700	17700	17700	17700	0
110	20230901	171300	1052370700	17700	17700	17700	17700	0
111	20230901	171200	1052370700	17700	17700	17700	17700	0
112	20230901	171100	1052370700	17700	17700	17700	17700	0
113	20230901	171000	1052370700	17700	17700	17700	17700	0
114	20230901	170900	1052370700	17700	17700	17700	17700	0
115	20230901	170800	1052370700	17700	17700	17700	17700	0
116	20230901	170700	1052370700	17700	17700	17700	17700	0
117	20230901	170600	1052370700	17700	17700	17700	17700	0
118	20230901	170500	1052370700	17700	17700	17700	17700	0
119	20230901	170400	1052370700	17700	17700	17700	17700	0
120	20230901	170300	1052370700	17700	17700	17700	17700	0
121	20230901	170200	1052370700	17700	17700	17700	17700	0
122	20230901	170100	1052370700	17700	17700	17700	17700	4225
123	20230901	170000	1052370700	17700	17700	17700	17700	0
124	20230901	165900	1052370700	17700	17700	17700	17700	0
125	20230901	165800	1052370700	17700	17700	17700	17700	0
126	20230901	165700	1052370700	17700	17700	17700	17700	0
127	20230901	165600	1052370700	17700	17700	17700	17700	0
128	20230901	165500	1052370700	17700	17700	17700	17700	0
129	20230901	165400	1052370700	17700	17700	17700	17700	0
130	20230901	165300	1052370700	17700	17700	17700	17700	0
131	20230901	165200	1052370700	17700	17700	17700	17700	0
132	20230901	165100	1052370700	17700	17700	17700	17700	0
133	20230901	165000	1052370700	17700	17700	17700	17700	0
134	20230901	164900	1052370700	17700	17700	17700	17700	0
135	20230901	164800	1052370700	17700	17700	17700	17700	0
136	20230901	164700	1052370700	17700	17700	17700	17700	0
137	20230901	164600	1052370700	17700	17700	17700	17700	0
138	20230901	164500	1052370700	17700	17700	17700	17700	0
139	20230901	164400	1052370700	17700	17700	17700	17700	0
140	20230901	164300	1052370700	17700	17700	17700	17700	0
141	20230901	164200	1052370700	17700	17700	17700	17700	0
142	20230901	164100	1052370700	17700	17700	17700	17700	0
143	20230901	164000	1052370700	17700	17700	17700	17700	0
144	20230901	163900	1052370700	17700	17700	17700	17700	0
145	20230901	163800	1052370700	17700	17700	17700	17700	0
146	20230901	163700	1052370700	17700	17700	17700	17700	0
147	20230901	163600	1052370700	17700	17700	17700	17700	0
148	20230901	163500	1052370700	17700	17700	17700	17700	0
149	20230901	163400	1052370700	17700	17700	17700	17700	0
150	20230901	163300	1052370700	17700	17700	17700	17700	0
151	20230901	163200	1052370700	17700	17700	17700	17700	0
152	20230901	163100	1052370700	17700	17700	17700	17700	4225
153	20230901	163000	1052370700	17700	17700	17700	17700	0
154	20230901	162900	1052370700	17700	17700	17700	17700	0
155	20230901	162800	1052370700	17700	17700	17700	17700	0
156	20230901	162700	1052370700	17700	17700	17700	17700	0
157	20230901	162600	1052370700	17700	17700	17700	17700	0
158	20230901	162500	1052370700	17700	17700	17700	17700	0
159	20230901	162400	1052370700	17700	17700	17700	17700	0
160	20230901	162300	1052370700	17700	17700	17700	17700	0
161	20230901	162200	1052370700	17700	17700	17700	17700	0
162	20230901	162100	1052370700	17700	17700	17700	17700	0
163	20230901	162000	1052370700	17700	17700	17700	17700	0
164	20230901	161900	1052370700	17700	17700	17700	17700	0
165	20230901	161800	1052370700	17700	17700	17700	17700	0
166	20230901	161700	1052370700	17700	17700	17700	17700	0
167	20230901	161600	1052370700	17700	17700	17700	17700	0
168	20230901	161500	1052370700	17700	17700	17700	17700	0
169	20230901	161400	1052370700	17700	17700	17700	17700	0
170	20230901	161300	1052370700	17700	17700	17700	17700	0
171	20230901	161200	1052370700	17700	17700	17700	17700	0
172	20230901	161100	1052370700	17700	17700	17700	17700	0
173	20230901	161000	1052370700	17700	17700	17700	17700	0
174	20230901	160900	1052370700	17700	17700	17700	17700	0
175	20230901	160800	1052370700	17700	17700	17700	17700	0
176	20230901	160700	1052370700	17700	17700	17700	17700	0
177	20230901	160600	1052370700	17700	17700	17700	17700	0
178	20230901	160500	1052370700	17700	17700	17700	17700	0
179	20230901	160400	1052370700	17700	17700	17700	17700	0
180	20230901	160300	1052370700	17700	17700	17700	17700	0
181	20230901	160200	1052370700	17700	17700	17700	17700	0
182	20230901	160100	1052370700	17700	17700	17700	17700	4225
183	20230901	160000	1052370700	17700	17700	17700	17700	0
184	20230901	155900	1052370700	17700	17700	17700	17700	0
185	20230901	155800	1052370700	17700	17700	17700	17700	0
186	20230901	155700	1052370700	17700	17700	17700	17700	0
187	20230901	155600	1052370700	17700	17700	17700	17700	0
188	20230901	155500	1052370700	17700	17700	17700	17700	0
189	20230901	155400	1052370700	17700	17700	17700	17700	0
190	20230901	155300	1052370700	17700	17700	17700	17700	0
191	20230901	155200	1052370700	17700	17700	17700	17700	0
192	20230901	155100	1052370700	17700	17700	17700	17700	0
193	20230901	155000	1052370700	17700	17700	17700	17700	0
194	20230901	154900	1052370700	17700	17700	17700	17700	0
195	20230901	154800	1052370700	17700	17700	17700	17700	0
196	20230901	154700	1052370700	17700	17700	17700	17700	0
197	20230901	154600	1052370700	17700	17700	17700	17700	0
198	20230901	154500	1052370700	17700	17700	17700	17700	0
199	20230901	154400	1052370700	17700	17700	17700	17700	0
200	20230901	154300	1052370700	17700	17700	17700	17700	0
201	20230901	154200	1052370700	17700	17700	17700	17700	0
202	20230901	154100	1052370700	17700	17700	17700	17700	0
203	20230901	154000	1052370700	17700	17700	17700	17700	0
204	20230901	153900	1052370700	17700	17700	17700	17700	0
205	20230901	153800	1052370700	17700	17700	17700	17700	0
206	20230901	153700	1052370700	17700	17700	17700	17700	0
207	20230901	153600	1052370700	17700	17700	17700	17700	0
208	20230901	153500	1052370700	17700	17700	17700	17700	0
209	20230901	153400	1052370700	17700	17700	17700	17700	0
210	20230901	153300	1052370700	17700	17700	17700	17700	0
211	20230901	153200	1052370700	17700	17700	17700	17700	0
212	20230901	153100	1052370700	17700	17700	17700	17700	4225
213	20230901	153000	1052370700	17700	17700	17700	17700	4225
214	20230901	152900	977588200	17720	17720	17720	17720	0
215	20230901	152800	977588200	17720	17720	17720	17720	0
216	20230901	152700	977588200	17720	17720	17720	17720	0
217	20230901	152600	977588200	17720	17720	17720	17720	0
218	20230901	152500	977588200	17720	17720	17720	17720	0
219	20230901	152400	977588200	17720	17720	17720	17720	0
220	20230901	152300	977588200	17720	17720	17720	17720	0
221	20230901	152200	977588200	17720	17720	17720	17720	0
222	20230901	152100	977588200	17720	17720	17720	17720	0
223	20230901	152000	977588200	17720	17720	17720	17720	0
224	20230901	151900	977588200	17720	17730	17730	17720	42
225	20230901	151800	976843940	17730	17720	17730	17720	150
226	20230901	151700	974184910	17720	17730	17730	17720	113
227	20230901	151600	972182500	17720	17730	17730	17720	595
228	20230901	151500	961638300	17720	17730	17730	17720	51
229	20230901	151400	960734170	17720	17740	17740	17720	144
230	20230901	151300	958180040	17740	17740	17740	17740	0
231	20230901	151200	958180040	17740	17750	17750	17740	148
232	20230901	151100	955553520	17750	17750	17750	17750	1
233	20230901	151000	955535770	17750	17730	17750	17730	3
234	20230901	150900	955482560	17720	17720	17720	17720	0
235	20230901	150800	955482560	17720	17730	17730	17720	365
236	20230901	150700	949011170	17720	17720	17720	17720	39
237	20230901	150600	948320090	17710	17720	17720	17710	117
238	20230901	150500	946247030	17720	17720	17720	17720	12
239	20230901	150400	946034390	17720	17720	17720	17720	2
240	20230901	150300	945998950	17710	17710	17710	17710	393
241	20230901	150200	939038920	17710	17710	17710	17710	10
242	20230901	150100	938861820	17710	17710	17710	17700	63
243	20230901	150000	937746210	17710	17710	17710	17700	204
244	20230901	145900	934133420	17700	17700	17710	17700	69
245	20230901	145800	932912010	17710	17710	17710	17710	104
246	20230901	145700	931070170	17700	17700	17700	17700	7
247	20230901	145600	930946270	17700	17710	17710	17700	53
248	20230901	145500	930007650	17710	17700	17710	17700	23
249	20230901	145400	929600330	17710	17710	17710	17700	61
250	20230901	145300	928520030	17710	17700	17710	17700	478
251	20230901	145200	920057650	17700	17710	17710	17700	332
252	20230901	145100	914181240	17710	17710	17710	17710	49
253	20230901	145000	913313450	17710	17710	17710	17710	8
254	20230901	144900	913171770	17710	17710	17710	17710	8
255	20230901	144800	913030090	17700	17700	17710	17700	482
256	20230901	144700	904498170	17700	17710	17710	17700	525
257	20230901	144600	895200730	17710	17710	17720	17710	667
258	20230901	144500	883387950	17710	17720	17720	17710	369
259	20230901	144400	876849850	17710	17720	17730	17710	4005
260	20230901	144300	805894910	17720	17720	17730	17720	78
261	20230901	144200	804512540	17730	17730	17730	17720	19
262	20230901	144100	804175840	17730	17730	17730	17730	1
263	20230901	144000	804158110	17720	17730	17730	17720	12
264	20230901	143900	803945450	17730	17730	17730	17730	42
265	20230901	143800	803200790	17730	17730	17730	17730	190
266	20230901	143700	799832090	17730	17730	17730	17730	112
267	20230901	143600	797846330	17740	17740	17740	17730	233
268	20230901	143500	793714420	17740	17740	17740	17740	28
269	20230901	143400	793217700	17740	17740	17740	17740	1
270	20230901	143300	793199960	17740	17740	17740	17740	3
271	20230901	143200	793146740	17740	17740	17740	17740	95
272	20230901	143100	791461440	17730	17730	17730	17730	303
273	20230901	143000	786089250	17730	17720	17730	17720	42
274	20230901	142900	785344600	17720	17720	17720	17720	0
275	20230901	142800	785344600	17720	17720	17720	17720	0
276	20230901	142700	785344600	17720	17720	17720	17720	112
277	20230901	142600	783359960	17720	17730	17730	17720	854
278	20230901	142500	768219020	17740	17740	17740	17740	0
279	20230901	142400	768219020	17740	17740	17740	17740	3
280	20230901	142300	768165800	17740	17740	17740	17740	20
281	20230901	142200	767811000	17740	17740	17740	17740	22
282	20230901	142100	767420720	17740	17740	17740	17740	79
283	20230901	142000	766019260	17730	17730	17730	17730	186
284	20230901	141900	762721480	17740	17740	17740	17740	563
285	20230901	141800	752733860	17740	17740	17740	17740	125
286	20230901	141700	750516360	17730	17730	17730	17730	1801
287	20230901	141600	718584630	17740	17730	17740	17730	986
288	20230901	141500	701102840	17730	17740	17740	17730	2466
289	20230901	141400	657356970	17740	17740	17740	17740	0
290	20230901	141300	657356970	17740	17750	17750	17740	288
291	20230901	141200	652246870	17750	17750	17750	17750	58
292	20230901	141100	651217370	17750	17750	17750	17750	0
293	20230901	141000	651217370	17750	17750	17750	17750	306
294	20230901	140900	645785870	17740	17740	17740	17740	4
295	20230901	140800	645714910	17740	17750	17750	17740	108
296	20230901	140700	643798280	17740	17740	17740	17740	6
297	20230901	140600	643691840	17740	17740	17750	17740	54
298	20230901	140500	642733400	17740	17750	17750	17740	117
299	20230901	140400	640656710	17740	17740	17740	17740	6
300	20230901	140300	640550270	17740	17750	17750	17740	7
301	20230901	140200	640426080	17750	17740	17750	17740	7
302	20230901	140100	640301890	17740	17750	17750	17740	77
303	20230901	140000	638935200	17740	17740	17750	17740	8
304	20230901	135900	638793260	17740	17750	17750	17740	7
305	20230901	135800	638669070	17740	17740	17740	17740	6
306	20230901	135700	638562630	17740	17740	17740	17740	6
307	20230901	135600	638456190	17740	17750	17750	17740	125
308	20230901	135500	636237490	17740	17740	17750	17740	184
309	20230901	135400	632971640	17740	17750	17750	17740	17
310	20230901	135300	632669950	17740	17740	17740	17740	13
311	20230901	135200	632439330	17740	17750	17750	17740	63
312	20230901	135100	631321140	17740	17740	17740	17740	6
313	20230901	135000	631214700	17740	17740	17740	17740	6
314	20230901	134900	631108260	17740	17750	17750	17740	10
315	20230901	134800	630930810	17740	17750	17750	17740	7
316	20230901	134700	630806620	17740	17740	17740	17740	6
317	20230901	134600	630700180	17740	17740	17740	17730	282
318	20230901	134500	625697530	17740	17740	17740	17730	119
319	20230901	134400	623586520	17740	17740	17740	17730	318
320	20230901	134300	617945250	17740	17740	17740	17740	6
321	20230901	134200	617838810	17740	17740	17750	17740	86
322	20230901	134100	616312370	17740	17740	17740	17740	5
323	20230901	134000	616223670	17760	17750	17760	17740	47
324	20230901	133900	615389090	17760	17760	17760	17760	15
325	20230901	133800	615122690	17760	17750	17760	17750	95
326	20230901	133700	613435960	17750	17740	17750	17740	256
327	20230901	133600	608894310	17730	17730	17730	17730	3
328	20230901	133500	608841120	17740	17740	17740	17730	328
329	20230901	133400	603022590	17740	17740	17740	17730	298
330	20230901	133300	597736130	17730	17730	17730	17730	58
331	20230901	133200	596707790	17730	17730	17740	17730	74
332	20230901	133100	595395080	17740	17730	17740	17730	124
333	20230901	133000	593195400	17730	17730	17730	17730	0
334	20230901	132900	593195400	17730	17730	17730	17730	34
335	20230901	132800	592592580	17730	17730	17730	17730	495
336	20230901	132700	583816230	17730	17740	17740	17730	101
337	20230901	132600	582025490	17740	17740	17740	17740	124
338	20230901	132500	579825730	17740	17740	17740	17740	110
339	20230901	132400	577874330	17740	17740	17740	17740	18
340	20230901	132300	577555010	17740	17740	17740	17740	6
341	20230901	132200	577448570	17740	17740	17740	17740	0
342	20230901	132100	577448570	17740	17740	17740	17740	0
343	20230901	132000	577448570	17740	17740	17740	17740	0
344	20230901	131900	577448570	17740	17750	17750	17740	3242
345	20230901	131800	519921910	17760	17760	17760	17760	0
346	20230901	131700	519921910	17760	17760	17760	17760	0
347	20230901	131600	519921910	17760	17760	17760	17760	1
348	20230901	131500	519904150	17760	17760	17760	17760	0
349	20230901	131400	519904150	17760	17760	17760	17760	0
350	20230901	131300	519904150	17760	17760	17760	17760	426
351	20230901	131200	512338390	17770	17770	17770	17770	1
352	20230901	131100	512320620	17770	17770	17770	17770	0
353	20230901	131000	512320620	17770	17770	17770	17770	0
354	20230901	130900	512320620	17770	17770	17770	17770	0
355	20230901	130800	512320620	17770	17770	17770	17770	2
356	20230901	130700	512285080	17770	17770	17770	17770	0
357	20230901	130600	512285080	17770	17770	17770	17770	1
358	20230901	130500	512267310	17770	17770	17770	17770	11
359	20230901	130400	512071840	17770	17770	17770	17770	9
360	20230901	130300	511911910	17770	17770	17770	17770	1
361	20230901	130200	511894140	17770	17770	17770	17770	0
362	20230901	130100	511894140	17770	17770	17770	17770	9
363	20230901	130000	511734210	17770	17770	17770	17770	0
364	20230901	125900	511734210	17770	17770	17770	17770	0
365	20230901	125800	511734210	17770	17770	17770	17770	1
366	20230901	125700	511716440	17770	17770	17770	17770	7
367	20230901	125600	511592050	17770	17770	17770	17770	48
368	20230901	125500	510739090	17770	17770	17770	17770	0
369	20230901	125400	510739090	17770	17770	17770	17770	10
370	20230901	125300	510561390	17770	17760	17770	17760	120
371	20230901	125200	508429690	17760	17760	17760	17760	10
372	20230901	125100	508252090	17750	17760	17760	17750	170
373	20230901	125000	505234570	17760	17760	17760	17760	17
374	20230901	124900	504932650	17760	17760	17760	17760	1
375	20230901	124800	504914890	17760	17760	17760	17760	241
376	20230901	124700	500634730	17760	17760	17760	17760	5
377	20230901	124600	500545930	17760	17760	17760	17760	0
378	20230901	124500	500545930	17760	17760	17760	17760	1
379	20230901	124400	500528170	17760	17760	17760	17760	10
380	20230901	124300	500350570	17760	17760	17760	17760	294
381	20230901	124200	495129130	17750	17750	17760	17750	194
382	20230901	124100	491685620	17760	17760	17760	17760	0
383	20230901	124000	491685620	17760	17760	17760	17760	122
384	20230901	123900	489518900	17760	17760	17760	17760	1
385	20230901	123800	489501140	17760	17760	17760	17760	0
386	20230901	123700	489501140	17760	17760	17760	17760	142
387	20230901	123600	486979220	17760	17760	17760	17760	0
388	20230901	123500	486979220	17760	17760	17760	17760	1
389	20230901	123400	486961460	17760	17760	17760	17760	5
390	20230901	123300	486872660	17750	17750	17750	17750	8
391	20230901	123200	486730660	17750	17760	17760	17750	48
392	20230901	123100	485878650	17750	17750	17750	17750	30
393	20230901	123000	485346150	17760	17760	17760	17760	6
394	20230901	122900	485239590	17760	17760	17760	17760	0
395	20230901	122800	485239590	17760	17760	17760	17760	6
396	20230901	122700	485133030	17760	17760	17760	17760	0
397	20230901	122600	485133030	17760	17760	17760	17760	130
398	20230901	122500	482824230	17760	17760	17760	17760	0
399	20230901	122400	482824230	17760	17760	17760	17760	1
400	20230901	122300	482806470	17750	17750	17750	17750	0
401	20230901	122200	482806470	17750	17750	17750	17750	124
402	20230901	122100	480605470	17750	17750	17750	17750	1
403	20230901	122000	480587720	17750	17750	17750	17750	0
404	20230901	121900	480587720	17750	17750	17750	17750	109
405	20230901	121800	478652970	17750	17750	17750	17750	0
406	20230901	121700	478652970	17750	17750	17750	17750	1
407	20230901	121600	478635220	17750	17750	17750	17750	1
408	20230901	121500	478617470	17750	17750	17750	17750	0
409	20230901	121400	478617470	17750	17750	17750	17750	25
410	20230901	121300	478173720	17750	17750	17750	17750	0
411	20230901	121200	478173720	17750	17750	17750	17750	178
412	20230901	121100	475014220	17750	17750	17750	17750	13
413	20230901	121000	474783470	17750	17750	17750	17750	5
414	20230901	120900	474694720	17750	17750	17750	17750	341
415	20230901	120800	468641970	17750	17750	17750	17750	12
416	20230901	120700	468428970	17750	17750	17750	17750	2
417	20230901	120600	468393470	17750	17750	17750	17740	205
418	20230901	120500	464755720	17750	17750	17750	17750	10
419	20230901	120400	464578220	17750	17750	17750	17750	0
420	20230901	120300	464578220	17750	17750	17750	17750	2
421	20230901	120200	464542720	17750	17750	17750	17750	2
422	20230901	120100	464507220	17750	17750	17750	17750	2
423	20230901	120000	464471720	17760	17760	17760	17760	2
424	20230901	115900	464436200	17760	17750	17760	17750	566
425	20230901	115800	454389690	17750	17750	17750	17750	1
426	20230901	115700	454371940	17750	17750	17750	17750	11
427	20230901	115600	454176690	17750	17750	17750	17750	849
428	20230901	115500	439106940	17750	17750	17750	17750	1
429	20230901	115400	439089190	17760	17760	17760	17760	110
430	20230901	115300	437135590	17760	17760	17760	17760	0
431	20230901	115200	437135590	17760	17760	17760	17760	94
432	20230901	115100	435466150	17760	17760	17760	17760	0
433	20230901	115000	435466150	17760	17760	17760	17760	74
434	20230901	114900	434151910	17760	17760	17760	17760	1
435	20230901	114800	434134150	17760	17760	17760	17760	3
436	20230901	114700	434080870	17760	17750	17760	17750	22
437	20230901	114600	433690220	17750	17750	17750	17750	0
438	20230901	114500	433690220	17750	17750	17750	17750	8
439	20230901	114400	433548220	17750	17750	17750	17750	207
440	20230901	114300	429873970	17750	17750	17750	17750	0
441	20230901	114200	429873970	17750	17750	17750	17750	0
442	20230901	114100	429873970	17750	17750	17750	17750	20
443	20230901	114000	429518970	17750	17750	17750	17750	0
444	20230901	113900	429518970	17750	17750	17750	17750	2
445	20230901	113800	429483470	17750	17750	17750	17750	0
446	20230901	113700	429483470	17750	17750	17750	17750	0
447	20230901	113600	429483470	17750	17750	17750	17750	0
448	20230901	113500	429483470	17750	17750	17750	17750	0
449	20230901	113400	429483470	17750	17750	17750	17750	0
450	20230901	113300	429483470	17750	17750	17750	17750	0
451	20230901	113200	429483470	17750	17750	17750	17750	186
452	20230901	113100	426181970	17760	17760	17760	17760	0
453	20230901	113000	426181970	17760	17760	17760	17760	1
454	20230901	112900	426164210	17760	17760	17760	17760	101
455	20230901	112800	424370450	17760	17760	17760	17760	23
456	20230901	112700	423961970	17760	17760	17760	17760	20
457	20230901	112600	423606770	17760	17750	17760	17750	75
458	20230901	112500	422274780	17760	17760	17760	17760	2
459	20230901	112400	422239260	17760	17760	17760	17760	2
460	20230901	112300	422203740	17750	17760	17760	17750	16
461	20230901	112200	421919640	17760	17760	17760	17760	2
462	20230901	112100	421884120	17760	17760	17760	17760	2
463	20230901	112000	421848600	17760	17750	17760	17750	252
464	20230901	111900	417374590	17750	17750	17750	17750	31
465	20230901	111800	416824340	17750	17750	17750	17750	2
466	20230901	111700	416788840	17750	17760	17760	17750	485
467	20230901	111600	408180080	17760	17760	17760	17760	6
468	20230901	111500	408073520	17750	17760	17760	17750	30
469	20230901	111400	407540970	17760	17760	17760	17760	1
470	20230901	111300	407523210	17760	17760	17760	17760	22
471	20230901	111200	407132490	17760	17760	17760	17760	2
472	20230901	111100	407096970	17760	17780	17780	17760	29
473	20230901	111000	406581530	17780	17780	17780	17780	3
474	20230901	110900	406528190	17780	17780	17780	17780	12
475	20230901	110800	406314830	17780	17780	17780	17780	2
476	20230901	110700	406279270	17780	17780	17780	17780	9
477	20230901	110600	406119250	17780	17780	17790	17780	4
478	20230901	110500	406048120	17790	17790	17790	17780	7
479	20230901	110400	405923610	17790	17790	17790	17790	6
480	20230901	110300	405816870	17790	17790	17790	17790	33
481	20230901	110200	405229800	17790	17790	17790	17790	1
482	20230901	110100	405212010	17800	17760	17800	17760	432
483	20230901	110000	397534170	17760	17760	17760	17760	37
484	20230901	105900	396877050	17760	17760	17760	17760	5
485	20230901	105800	396788250	17760	17760	17760	17760	8
486	20230901	105700	396646170	17750	17750	17750	17750	81
487	20230901	105600	395208420	17750	17750	17750	17750	2
488	20230901	105500	395172920	17750	17740	17750	17740	114
489	20230901	105400	393149430	17750	17750	17750	17750	6
490	20230901	105300	393042930	17750	17750	17750	17750	101
491	20230901	105200	391250180	17750	17750	17750	17750	53
492	20230901	105100	390309430	17750	17750	17750	17750	4
493	20230901	105000	390238430	17750	17750	17760	17750	66
494	20230901	104900	389066920	17750	17750	17750	17750	452
495	20230901	104800	381043920	17750	17750	17750	17750	138
496	20230901	104700	378594420	17750	17750	17750	17750	71
497	20230901	104600	377334170	17750	17760	17760	17750	173
498	20230901	104500	374263400	17760	17750	17760	17750	217
499	20230901	104400	370411630	17750	17750	17750	17750	5
500	20230901	104300	370322880	17750	17750	17750	17740	1146
501	20230901	104200	349981490	17740	17740	17740	17740	287
502	20230901	104100	344890110	17740	17740	17740	17740	218
503	20230901	104000	341022790	17740	17740	17740	17740	25
504	20230901	103900	340579290	17750	17750	17750	17750	18
505	20230901	103800	340259790	17750	17750	17750	17750	1
506	20230901	103700	340242040	17750	17750	17750	17750	5
507	20230901	103600	340153290	17740	17760	17760	17740	1016
508	20230901	103500	322120850	17760	17770	17770	17760	265
509	20230901	103400	317414370	17770	17760	17770	17760	59
510	20230901	103300	316366340	17760	17760	17770	17760	14
511	20230901	103200	316117670	17760	17760	17770	17760	32
512	20230901	103100	315549050	17760	17760	17760	17760	9
513	20230901	103000	315389210	17760	17760	17760	17760	10
514	20230901	102900	315211610	17760	17760	17760	17760	2
515	20230901	102800	315176090	17760	17770	17770	17760	13
516	20230901	102700	314945180	17770	17760	17770	17760	46
517	20230901	102600	314127860	17760	17760	17760	17760	2
518	20230901	102500	314092340	17760	17760	17760	17760	17
519	20230901	102400	313790420	17760	17770	17770	17760	40
520	20230901	102300	313079640	17760	17760	17760	17760	22
521	20230901	102200	312688920	17760	17760	17760	17760	9
522	20230901	102100	312529080	17760	17760	17760	17760	10
523	20230901	102000	312351480	17760	17770	17770	17760	7
524	20230901	101900	312227110	17760	17770	17770	17760	269
525	20230901	101800	307447150	17770	17780	17780	17770	127
526	20230901	101700	305189110	17770	17770	17770	17770	2
527	20230901	101600	305153570	17770	17770	17770	17770	9
528	20230901	101500	304993640	17780	17780	17780	17780	167
529	20230901	101400	302024380	17780	17780	17780	17780	2
530	20230901	101300	301988820	17780	17790	17790	17780	65
531	20230901	101200	300832560	17780	17780	17780	17780	1
532	20230901	101100	300814780	17780	17780	17780	17780	2
533	20230901	101000	300779220	17780	17780	17780	17780	2
534	20230901	100900	300743660	17780	17780	17780	17780	12
535	20230901	100800	300530300	17780	17790	17790	17780	12
536	20230901	100700	300316840	17780	17780	17780	17780	28
537	20230901	100600	299819000	17780	17790	17790	17780	72
538	20230901	100500	298538140	17800	17790	17800	17790	5
539	20230901	100400	298449160	17790	17790	17790	17790	52
540	20230901	100300	297524080	17790	17790	17790	17790	1
541	20230901	100200	297506290	17790	17800	17800	17790	59
542	20230901	100100	296456180	17790	17790	17800	17790	116
543	20230901	100000	294392390	17780	17800	17800	17780	3
544	20230901	095900	294339020	17780	17770	17780	17770	2
545	20230901	095800	294303470	17800	17770	17800	17770	3
546	20230901	095700	294250100	17780	17780	17780	17780	1
547	20230901	095600	294232320	17740	17780	17800	17740	502
548	20230901	095500	285315370	17750	17760	17780	17750	101
549	20230901	095400	283520960	17740	17750	17760	17740	32
550	20230901	095300	282952930	17750	17750	17750	17740	36
551	20230901	095200	282313940	17740	17760	17760	17740	105
552	20230901	095100	280450150	17760	17750	17760	17750	60
553	20230901	095000	279385130	17750	17760	17760	17750	438
554	20230901	094900	271610600	17750	17750	17750	17750	1
555	20230901	094800	271592850	17750	17760	17760	17750	105
556	20230901	094700	269729060	17750	17770	17770	17750	530
557	20230901	094600	260318530	17780	17780	17780	17770	5
558	20230901	094500	260229640	17780	17780	17780	17770	3
559	20230901	094400	260176310	17770	17770	17770	17770	1
560	20230901	094300	260158540	17780	17770	17780	17760	161
561	20230901	094200	257297080	17780	17760	17780	17750	68
562	20230901	094100	256089350	17780	17780	17780	17760	7
563	20230901	094000	255964910	17760	17780	17780	17750	226
564	20230901	093900	251950470	17780	17780	17780	17770	125
565	20230901	093800	249729150	17770	17780	17780	17770	108
566	20230901	093700	247808920	17780	17800	17800	17780	194
567	20230901	093600	244357510	17790	17800	17800	17790	65
568	20230901	093500	243200620	17800	17790	17800	17790	59
569	20230901	093400	242150890	17780	17770	17780	17760	39
570	20230901	093300	241457830	17770	17770	17770	17770	4
571	20230901	093200	241386750	17770	17750	17770	17750	173
572	20230901	093100	238314800	17750	17750	17750	17750	44
573	20230901	093000	237533800	17750	17740	17750	17740	2
574	20230901	092900	237498310	17740	17740	17740	17740	95
575	20230901	092800	235813010	17740	17740	17740	17730	456
576	20230901	092700	227725770	17740	17740	17740	17740	1072
577	20230901	092600	208708490	17740	17750	17750	17740	1213
578	20230901	092500	187177800	17750	17750	17750	17750	7
579	20230901	092400	187053550	17750	17750	17750	17750	50
580	20230901	092300	186166050	17760	17760	17760	17760	35
581	20230901	092200	185544450	17760	17750	17760	17750	30
582	20230901	092100	185011930	17750	17750	17750	17750	213
583	20230901	092000	181231180	17750	17740	17750	17740	391
584	20230901	091900	174294390	17740	17750	17750	17730	1053
585	20230901	091800	155614160	17750	17750	17750	17750	166
586	20230901	091700	152667660	17750	17750	17750	17750	242
587	20230901	091600	148372160	17750	17770	17770	17750	182
588	20230901	091500	145140940	17790	17760	17800	17740	637
589	20230901	091400	133833310	17770	17760	17770	17750	283
590	20230901	091300	128808630	17760	17760	17760	17750	558
591	20230901	091200	118902550	17760	17770	17770	17750	424
592	20230901	091100	111374810	17770	17770	17780	17770	889
593	20230901	091000	95577080	17800	17790	17800	17790	151
594	20230901	090900	92890020	17760	17800	17800	17760	696
595	20230901	090800	80519810	17790	17810	17810	17770	265
596	20230901	090700	75806670	17810	17810	17810	17800	73
597	20230901	090600	74506900	17810	17810	17810	17810	6
598	20230901	090500	74400040	17800	17770	17800	17770	101
599	20230901	090400	72603780	17770	17800	17800	17750	963
600	20230901	090300	55489370	17800	17800	17810	17790	697
601	20230901	090200	43082250	17810	17810	17810	17800	466
602	20230901	090100	34784190	17830	17840	17840	17830	469
603	20230901	090000	26417780	17860	17910	17910	17800	1476