KissMeData/300720/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	203400	428898520	12470	12470	12470	12470	476
3	20230908	203300	428898520	12470	12470	12470	12470	0
4	20230908	203200	428898520	12470	12470	12470	12470	0
5	20230908	203100	428898520	12470	12470	12470	12470	0
6	20230908	203000	428898520	12470	12470	12470	12470	0
7	20230908	202900	428898520	12470	12470	12470	12470	0
8	20230908	202800	428898520	12470	12470	12470	12470	0
9	20230908	202700	428898520	12470	12470	12470	12470	0
10	20230908	202600	428898520	12470	12470	12470	12470	0
11	20230908	202500	428898520	12470	12470	12470	12470	0
12	20230908	202400	428898520	12470	12470	12470	12470	0
13	20230908	202300	428898520	12470	12470	12470	12470	0
14	20230908	202200	428898520	12470	12470	12470	12470	0
15	20230908	202100	428898520	12470	12470	12470	12470	0
16	20230908	202000	428898520	12470	12470	12470	12470	0
17	20230908	201900	428898520	12470	12470	12470	12470	0
18	20230908	201800	428898520	12470	12470	12470	12470	0
19	20230908	201700	428898520	12470	12470	12470	12470	0
20	20230908	201600	428898520	12470	12470	12470	12470	0
21	20230908	201500	428898520	12470	12470	12470	12470	0
22	20230908	201400	428898520	12470	12470	12470	12470	0
23	20230908	201300	428898520	12470	12470	12470	12470	0
24	20230908	201200	428898520	12470	12470	12470	12470	0
25	20230908	201100	428898520	12470	12470	12470	12470	0
26	20230908	201000	428898520	12470	12470	12470	12470	0
27	20230908	200900	428898520	12470	12470	12470	12470	0
28	20230908	200800	428898520	12470	12470	12470	12470	0
29	20230908	200700	428898520	12470	12470	12470	12470	0
30	20230908	200600	428898520	12470	12470	12470	12470	0
31	20230908	200500	428898520	12470	12470	12470	12470	0
32	20230908	200400	428898520	12470	12470	12470	12470	476
33	20230908	200300	428898520	12470	12470	12470	12470	0
34	20230908	200200	428898520	12470	12470	12470	12470	0
35	20230908	200100	428898520	12470	12470	12470	12470	0
36	20230908	200000	428898520	12470	12470	12470	12470	0
37	20230908	195900	428898520	12470	12470	12470	12470	0
38	20230908	195800	428898520	12470	12470	12470	12470	0
39	20230908	195700	428898520	12470	12470	12470	12470	0
40	20230908	195600	428898520	12470	12470	12470	12470	0
41	20230908	195500	428898520	12470	12470	12470	12470	0
42	20230908	195400	428898520	12470	12470	12470	12470	0
43	20230908	195300	428898520	12470	12470	12470	12470	0
44	20230908	195200	428898520	12470	12470	12470	12470	0
45	20230908	195100	428898520	12470	12470	12470	12470	0
46	20230908	195000	428898520	12470	12470	12470	12470	0
47	20230908	194900	428898520	12470	12470	12470	12470	0
48	20230908	194800	428898520	12470	12470	12470	12470	0
49	20230908	194700	428898520	12470	12470	12470	12470	0
50	20230908	194600	428898520	12470	12470	12470	12470	0
51	20230908	194500	428898520	12470	12470	12470	12470	0
52	20230908	194400	428898520	12470	12470	12470	12470	0
53	20230908	194300	428898520	12470	12470	12470	12470	0
54	20230908	194200	428898520	12470	12470	12470	12470	0
55	20230908	194100	428898520	12470	12470	12470	12470	0
56	20230908	194000	428898520	12470	12470	12470	12470	0
57	20230908	193900	428898520	12470	12470	12470	12470	0
58	20230908	193800	428898520	12470	12470	12470	12470	0
59	20230908	193700	428898520	12470	12470	12470	12470	0
60	20230908	193600	428898520	12470	12470	12470	12470	0
61	20230908	193500	428898520	12470	12470	12470	12470	0
62	20230908	193400	428898520	12470	12470	12470	12470	476
63	20230908	193300	428898520	12470	12470	12470	12470	0
64	20230908	193200	428898520	12470	12470	12470	12470	0
65	20230908	193100	428898520	12470	12470	12470	12470	0
66	20230908	193000	428898520	12470	12470	12470	12470	0
67	20230908	192900	428898520	12470	12470	12470	12470	0
68	20230908	192800	428898520	12470	12470	12470	12470	0
69	20230908	192700	428898520	12470	12470	12470	12470	0
70	20230908	192600	428898520	12470	12470	12470	12470	0
71	20230908	192500	428898520	12470	12470	12470	12470	0
72	20230908	192400	428898520	12470	12470	12470	12470	0
73	20230908	192300	428898520	12470	12470	12470	12470	0
74	20230908	192200	428898520	12470	12470	12470	12470	0
75	20230908	192100	428898520	12470	12470	12470	12470	0
76	20230908	192000	428898520	12470	12470	12470	12470	0
77	20230908	191900	428898520	12470	12470	12470	12470	0
78	20230908	191800	428898520	12470	12470	12470	12470	0
79	20230908	191700	428898520	12470	12470	12470	12470	0
80	20230908	191600	428898520	12470	12470	12470	12470	0
81	20230908	191500	428898520	12470	12470	12470	12470	0
82	20230908	191400	428898520	12470	12470	12470	12470	0
83	20230908	191300	428898520	12470	12470	12470	12470	0
84	20230908	191200	428898520	12470	12470	12470	12470	0
85	20230908	191100	428898520	12470	12470	12470	12470	0
86	20230908	191000	428898520	12470	12470	12470	12470	0
87	20230908	190900	428898520	12470	12470	12470	12470	0
88	20230908	190800	428898520	12470	12470	12470	12470	0
89	20230908	190700	428898520	12470	12470	12470	12470	0
90	20230908	190600	428898520	12470	12470	12470	12470	0
91	20230908	190500	428898520	12470	12470	12470	12470	0
92	20230908	190400	428898520	12470	12470	12470	12470	476
93	20230908	190300	428898520	12470	12470	12470	12470	0
94	20230908	190200	428898520	12470	12470	12470	12470	0
95	20230908	190100	428898520	12470	12470	12470	12470	0
96	20230908	190000	428898520	12470	12470	12470	12470	0
97	20230908	185900	428898520	12470	12470	12470	12470	0
98	20230908	185800	428898520	12470	12470	12470	12470	0
99	20230908	185700	428898520	12470	12470	12470	12470	0
100	20230908	185600	428898520	12470	12470	12470	12470	0
101	20230908	185500	428898520	12470	12470	12470	12470	0
102	20230908	185400	428898520	12470	12470	12470	12470	0
103	20230908	185300	428898520	12470	12470	12470	12470	0
104	20230908	185200	428898520	12470	12470	12470	12470	0
105	20230908	185100	428898520	12470	12470	12470	12470	0
106	20230908	185000	428898520	12470	12470	12470	12470	0
107	20230908	184900	428898520	12470	12470	12470	12470	0
108	20230908	184800	428898520	12470	12470	12470	12470	0
109	20230908	184700	428898520	12470	12470	12470	12470	0
110	20230908	184600	428898520	12470	12470	12470	12470	0
111	20230908	184500	428898520	12470	12470	12470	12470	0
112	20230908	184400	428898520	12470	12470	12470	12470	0
113	20230908	184300	428898520	12470	12470	12470	12470	0
114	20230908	184200	428898520	12470	12470	12470	12470	0
115	20230908	184100	428898520	12470	12470	12470	12470	0
116	20230908	184000	428898520	12470	12470	12470	12470	0
117	20230908	183900	428898520	12470	12470	12470	12470	0
118	20230908	183800	428898520	12470	12470	12470	12470	0
119	20230908	183700	428898520	12470	12470	12470	12470	0
120	20230908	183600	428898520	12470	12470	12470	12470	0
121	20230908	183500	428898520	12470	12470	12470	12470	0
122	20230908	183400	428898520	12470	12470	12470	12470	476
123	20230908	183300	428898520	12470	12470	12470	12470	0
124	20230908	183200	428898520	12470	12470	12470	12470	0
125	20230908	183100	428898520	12470	12470	12470	12470	0
126	20230908	183000	428898520	12470	12470	12470	12470	0
127	20230908	182900	428898520	12470	12470	12470	12470	0
128	20230908	182800	428898520	12470	12470	12470	12470	0
129	20230908	182700	428898520	12470	12470	12470	12470	0
130	20230908	182600	428898520	12470	12470	12470	12470	0
131	20230908	182500	428898520	12470	12470	12470	12470	0
132	20230908	182400	428898520	12470	12470	12470	12470	0
133	20230908	182300	428898520	12470	12470	12470	12470	0
134	20230908	182200	428898520	12470	12470	12470	12470	0
135	20230908	182100	428898520	12470	12470	12470	12470	0
136	20230908	182000	428898520	12470	12470	12470	12470	0
137	20230908	181900	428898520	12470	12470	12470	12470	0
138	20230908	181800	428898520	12470	12470	12470	12470	0
139	20230908	181700	428898520	12470	12470	12470	12470	0
140	20230908	181600	428898520	12470	12470	12470	12470	0
141	20230908	181500	428898520	12470	12470	12470	12470	0
142	20230908	181400	428898520	12470	12470	12470	12470	0
143	20230908	181300	428898520	12470	12470	12470	12470	0
144	20230908	181200	428898520	12470	12470	12470	12470	0
145	20230908	181100	428898520	12470	12470	12470	12470	0
146	20230908	181000	428898520	12470	12470	12470	12470	0
147	20230908	180900	428898520	12470	12470	12470	12470	0
148	20230908	180800	428898520	12470	12470	12470	12470	0
149	20230908	180700	428898520	12470	12470	12470	12470	0
150	20230908	180600	428898520	12470	12470	12470	12470	0
151	20230908	180500	428898520	12470	12470	12470	12470	0
152	20230908	180400	428898520	12470	12470	12470	12470	476
153	20230908	180300	428898520	12470	12470	12470	12470	0
154	20230908	180200	428898520	12470	12470	12470	12470	0
155	20230908	180100	428898520	12470	12470	12470	12470	0
156	20230908	180000	428898520	12470	12470	12470	12470	0
157	20230908	175900	428898520	12470	12470	12470	12470	0
158	20230908	175800	428898520	12470	12470	12470	12470	0
159	20230908	175700	428898520	12470	12470	12470	12470	0
160	20230908	175600	428898520	12470	12470	12470	12470	0
161	20230908	175500	428898520	12470	12470	12470	12470	0
162	20230908	175400	428898520	12470	12470	12470	12470	0
163	20230908	175300	428898520	12470	12470	12470	12470	0
164	20230908	175200	428898520	12470	12470	12470	12470	0
165	20230908	175100	428898520	12470	12470	12470	12470	0
166	20230908	175000	428898520	12470	12470	12470	12470	0
167	20230908	174900	428898520	12470	12470	12470	12470	0
168	20230908	174800	428898520	12470	12470	12470	12470	0
169	20230908	174700	428898520	12470	12470	12470	12470	0
170	20230908	174600	428898520	12470	12470	12470	12470	0
171	20230908	174500	428898520	12470	12470	12470	12470	0
172	20230908	174400	428898520	12470	12470	12470	12470	0
173	20230908	174300	428898520	12470	12470	12470	12470	0
174	20230908	174200	428898520	12470	12470	12470	12470	0
175	20230908	174100	428898520	12470	12470	12470	12470	0
176	20230908	174000	428898520	12470	12470	12470	12470	0
177	20230908	173900	428898520	12470	12470	12470	12470	0
178	20230908	173800	428898520	12470	12470	12470	12470	0
179	20230908	173700	428898520	12470	12470	12470	12470	0
180	20230908	173600	428898520	12470	12470	12470	12470	0
181	20230908	173500	428898520	12470	12470	12470	12470	0
182	20230908	173400	428898520	12470	12470	12470	12470	476
183	20230908	173300	428898520	12470	12470	12470	12470	0
184	20230908	173200	428898520	12470	12470	12470	12470	0
185	20230908	173100	428898520	12470	12470	12470	12470	0
186	20230908	173000	428898520	12470	12470	12470	12470	0
187	20230908	172900	428898520	12470	12470	12470	12470	0
188	20230908	172800	428898520	12470	12470	12470	12470	0
189	20230908	172700	428898520	12470	12470	12470	12470	0
190	20230908	172600	428898520	12470	12470	12470	12470	0
191	20230908	172500	428898520	12470	12470	12470	12470	0
192	20230908	172400	428898520	12470	12470	12470	12470	0
193	20230908	172300	428898520	12470	12470	12470	12470	0
194	20230908	172200	428898520	12470	12470	12470	12470	0
195	20230908	172100	428898520	12470	12470	12470	12470	0
196	20230908	172000	428898520	12470	12470	12470	12470	0
197	20230908	171900	428898520	12470	12470	12470	12470	0
198	20230908	171800	428898520	12470	12470	12470	12470	0
199	20230908	171700	428898520	12470	12470	12470	12470	0
200	20230908	171600	428898520	12470	12470	12470	12470	0
201	20230908	171500	428898520	12470	12470	12470	12470	0
202	20230908	171400	428898520	12470	12470	12470	12470	0
203	20230908	171300	428898520	12470	12470	12470	12470	0
204	20230908	171200	428898520	12470	12470	12470	12470	0
205	20230908	171100	428898520	12470	12470	12470	12470	0
206	20230908	171000	428898520	12470	12470	12470	12470	0
207	20230908	170900	428898520	12470	12470	12470	12470	0
208	20230908	170800	428898520	12470	12470	12470	12470	0
209	20230908	170700	428898520	12470	12470	12470	12470	0
210	20230908	170600	428898520	12470	12470	12470	12470	0
211	20230908	170500	428898520	12470	12470	12470	12470	0
212	20230908	170400	428898520	12470	12470	12470	12470	476
213	20230908	170300	428898520	12470	12470	12470	12470	0
214	20230908	170200	428898520	12470	12470	12470	12470	0
215	20230908	170100	428898520	12470	12470	12470	12470	0
216	20230908	170000	428898520	12470	12470	12470	12470	0
217	20230908	165900	428898520	12470	12470	12470	12470	0
218	20230908	165800	428898520	12470	12470	12470	12470	0
219	20230908	165700	428898520	12470	12470	12470	12470	0
220	20230908	165600	428898520	12470	12470	12470	12470	0
221	20230908	165500	428898520	12470	12470	12470	12470	0
222	20230908	165400	428898520	12470	12470	12470	12470	0
223	20230908	165300	428898520	12470	12470	12470	12470	0
224	20230908	165200	428898520	12470	12470	12470	12470	0
225	20230908	165100	428898520	12470	12470	12470	12470	0
226	20230908	165000	428898520	12470	12470	12470	12470	0
227	20230908	164900	428898520	12470	12470	12470	12470	0
228	20230908	164800	428898520	12470	12470	12470	12470	0
229	20230908	164700	428898520	12470	12470	12470	12470	0
230	20230908	164600	428898520	12470	12470	12470	12470	0
231	20230908	164500	428898520	12470	12470	12470	12470	0
232	20230908	164400	428898520	12470	12470	12470	12470	0
233	20230908	164300	428898520	12470	12470	12470	12470	0
234	20230908	164200	428898520	12470	12470	12470	12470	0
235	20230908	164100	428898520	12470	12470	12470	12470	0
236	20230908	164000	428898520	12470	12470	12470	12470	0
237	20230908	163900	428898520	12470	12470	12470	12470	0
238	20230908	163800	428898520	12470	12470	12470	12470	0
239	20230908	163700	428898520	12470	12470	12470	12470	0
240	20230908	163600	428898520	12470	12470	12470	12470	0
241	20230908	163500	428898520	12470	12470	12470	12470	0
242	20230908	163400	428898520	12470	12470	12470	12470	476
243	20230908	163300	428898520	12470	12470	12470	12470	0
244	20230908	163200	428898520	12470	12470	12470	12470	0
245	20230908	163100	428898520	12470	12470	12470	12470	0
246	20230908	163000	428898520	12470	12470	12470	12470	0
247	20230908	162900	428898520	12470	12470	12470	12470	0
248	20230908	162800	428898520	12470	12470	12470	12470	0
249	20230908	162700	428898520	12470	12470	12470	12470	0
250	20230908	162600	428898520	12470	12470	12470	12470	0
251	20230908	162500	428898520	12470	12470	12470	12470	0
252	20230908	162400	428898520	12470	12470	12470	12470	0
253	20230908	162300	428898520	12470	12470	12470	12470	0
254	20230908	162200	428898520	12470	12470	12470	12470	0
255	20230908	162100	428898520	12470	12470	12470	12470	0
256	20230908	162000	428898520	12470	12470	12470	12470	0
257	20230908	161900	428898520	12470	12470	12470	12470	0
258	20230908	161800	428898520	12470	12470	12470	12470	0
259	20230908	161700	428898520	12470	12470	12470	12470	0
260	20230908	161600	428898520	12470	12470	12470	12470	0
261	20230908	161500	428898520	12470	12470	12470	12470	0
262	20230908	161400	428898520	12470	12470	12470	12470	0
263	20230908	161300	428898520	12470	12470	12470	12470	0
264	20230908	161200	428898520	12470	12470	12470	12470	0
265	20230908	161100	428898520	12470	12470	12470	12470	0
266	20230908	161000	428898520	12470	12470	12470	12470	0
267	20230908	160900	428898520	12470	12470	12470	12470	0
268	20230908	160800	428898520	12470	12470	12470	12470	0
269	20230908	160700	428898520	12470	12470	12470	12470	0
270	20230908	160600	428898520	12470	12470	12470	12470	0
271	20230908	160500	428898520	12470	12470	12470	12470	0
272	20230908	160400	428898520	12470	12470	12470	12470	476
273	20230908	160300	428898520	12470	12470	12470	12470	0
274	20230908	160200	428898520	12470	12470	12470	12470	0
275	20230908	160100	428898520	12470	12470	12470	12470	0
276	20230908	160000	428898520	12470	12470	12470	12470	0
277	20230908	155900	428898520	12470	12470	12470	12470	0
278	20230908	155800	428898520	12470	12470	12470	12470	0
279	20230908	155700	428898520	12470	12470	12470	12470	0
280	20230908	155600	428898520	12470	12470	12470	12470	0
281	20230908	155500	428898520	12470	12470	12470	12470	0
282	20230908	155400	428898520	12470	12470	12470	12470	0
283	20230908	155300	428898520	12470	12470	12470	12470	0
284	20230908	155200	428898520	12470	12470	12470	12470	0
285	20230908	155100	428898520	12470	12470	12470	12470	0
286	20230908	155000	428898520	12470	12470	12470	12470	0
287	20230908	154900	428898520	12470	12470	12470	12470	0
288	20230908	154800	428898520	12470	12470	12470	12470	0
289	20230908	154700	428898520	12470	12470	12470	12470	0
290	20230908	154600	428898520	12470	12470	12470	12470	0
291	20230908	154500	428898520	12470	12470	12470	12470	0
292	20230908	154400	428898520	12470	12470	12470	12470	0
293	20230908	154300	428898520	12470	12470	12470	12470	0
294	20230908	154200	428898520	12470	12470	12470	12470	0
295	20230908	154100	428898520	12470	12470	12470	12470	0
296	20230908	154000	428898520	12470	12470	12470	12470	0
297	20230908	153900	428898520	12470	12470	12470	12470	0
298	20230908	153800	428898520	12470	12470	12470	12470	0
299	20230908	153700	428898520	12470	12470	12470	12470	0
300	20230908	153600	428898520	12470	12470	12470	12470	0
301	20230908	153500	428898520	12470	12470	12470	12470	0
302	20230908	153400	428898520	12470	12470	12470	12470	476
303	20230908	153300	428898520	12470	12470	12470	12470	0
304	20230908	153200	428898520	12470	12470	12470	12470	0
305	20230908	153100	428898520	12470	12470	12470	12470	0
306	20230908	153000	428898520	12470	12470	12470	12470	476
307	20230908	152900	422962800	12470	12470	12470	12470	0
308	20230908	152800	422962800	12470	12470	12470	12470	0
309	20230908	152700	422962800	12470	12470	12470	12470	0
310	20230908	152600	422962800	12470	12470	12470	12470	0
311	20230908	152500	422962800	12470	12470	12470	12470	0
312	20230908	152400	422962800	12470	12470	12470	12470	0
313	20230908	152300	422962800	12470	12470	12470	12470	0
314	20230908	152200	422962800	12470	12470	12470	12470	0
315	20230908	152100	422962800	12470	12470	12470	12470	0
316	20230908	152000	422962800	12470	12470	12470	12470	0
317	20230908	151900	422962800	12470	12500	12500	12470	30
318	20230908	151800	422588370	12480	12500	12500	12480	350
319	20230908	151700	418215430	12500	12490	12500	12490	115
320	20230908	151600	416779070	12500	12500	12500	12490	34
321	20230908	151500	416354080	12490	12490	12490	12490	20
322	20230908	151400	416104280	12490	12490	12500	12490	149
323	20230908	151300	414243260	12490	12480	12490	12480	2
324	20230908	151200	414218290	12480	12490	12490	12480	2
325	20230908	151100	414193320	12490	12490	12490	12480	34
326	20230908	151000	413768730	12490	12500	12500	12490	230
327	20230908	150900	410896010	12500	12500	12500	12500	13
328	20230908	150800	410733510	12490	12500	12500	12490	180
329	20230908	150700	408483520	12490	12500	12500	12490	14
330	20230908	150600	408308530	12490	12490	12500	12490	740
331	20230908	150500	399065460	12480	12490	12490	12480	761
332	20230908	150400	389560590	12490	12490	12490	12480	32
333	20230908	150300	389161110	12480	12490	12490	12480	186
334	20230908	150200	386839790	12490	12490	12490	12490	12
335	20230908	150100	386689910	12490	12490	12490	12480	44
336	20230908	150000	386140670	12480	12480	12490	12480	169
337	20230908	145900	384031410	12490	12490	12490	12490	4
338	20230908	145800	383981450	12490	12490	12490	12490	19
339	20230908	145700	383744140	12490	12480	12490	12480	18
340	20230908	145600	383519380	12480	12470	12480	12470	26
341	20230908	145500	383194940	12470	12470	12470	12470	104
342	20230908	145400	381898060	12460	12470	12470	12460	35
343	20230908	145300	381461840	12470	12470	12470	12470	12
344	20230908	145200	381312200	12470	12470	12470	12460	10
345	20230908	145100	381187510	12470	12480	12480	12470	124
346	20230908	145000	379640650	12480	12490	12490	12470	74
347	20230908	144900	378717280	12490	12490	12490	12480	35
348	20230908	144800	378280180	12460	12470	12490	12460	875
349	20230908	144700	367364870	12470	12440	12470	12440	2317
350	20230908	144600	338523620	12430	12440	12440	12430	13
351	20230908	144500	338361910	12440	12440	12440	12440	13
352	20230908	144400	338200190	12440	12440	12440	12440	7
353	20230908	144300	338113110	12440	12440	12440	12430	38
354	20230908	144200	337640410	12440	12440	12440	12440	174
355	20230908	144100	335475850	12440	12430	12440	12430	23
356	20230908	144000	335189740	12440	12440	12440	12440	3
357	20230908	143900	335152420	12440	12440	12440	12440	63
358	20230908	143800	334368700	12440	12440	12440	12430	14
359	20230908	143700	334194550	12430	12440	12440	12430	13
360	20230908	143600	334032950	12440	12440	12440	12440	14
361	20230908	143500	333858790	12440	12440	12450	12420	75
362	20230908	143400	332926350	12450	12430	12450	12430	2164
363	20230908	143300	306023200	12430	12430	12430	12430	112
364	20230908	143200	304631040	12430	12430	12430	12420	12
365	20230908	143100	304481890	12420	12420	12430	12420	211
366	20230908	143000	301861170	12430	12420	12430	12420	135
367	20230908	142900	300183830	12410	12420	12420	12410	88
368	20230908	142800	299090880	12420	12420	12420	12410	331
369	20230908	142700	294980080	12420	12410	12420	12410	526
370	20230908	142600	288447170	12420	12420	12420	12420	160
371	20230908	142500	286459970	12430	12430	12430	12430	1
372	20230908	142400	286447540	12430	12420	12430	12420	629
373	20230908	142300	278629300	12420	12430	12430	12420	8
374	20230908	142200	278529910	12420	12410	12420	12410	2335
375	20230908	142100	249540360	12410	12420	12420	12410	2
376	20230908	142000	249515530	12410	12410	12410	12410	24
377	20230908	141900	249217690	12420	12420	12420	12420	20
378	20230908	141800	248969290	12420	12410	12420	12410	25
379	20230908	141700	248659020	12410	12410	12420	12410	156
380	20230908	141600	246723050	12410	12410	12410	12410	94
381	20230908	141500	245556510	12420	12410	12420	12410	43
382	20230908	141400	245022860	12410	12410	12410	12410	43
383	20230908	141300	244489230	12420	12410	12420	12400	24
384	20230908	141200	244191390	12410	12410	12410	12410	1
385	20230908	141100	244178980	12410	12410	12410	12410	26
386	20230908	141000	243856320	12420	12430	12430	12410	17
387	20230908	140900	243645040	12410	12410	12420	12410	1264
388	20230908	140800	227958080	12410	12390	12410	12390	1045
389	20230908	140700	215000270	12390	12400	12400	12390	43
390	20230908	140600	214467080	12390	12400	12400	12390	97
391	20230908	140500	213265190	12390	12380	12390	12380	66
392	20230908	140400	212447460	12380	12380	12380	12380	0
393	20230908	140300	212447460	12380	12380	12390	12380	93
394	20230908	140200	211295920	12390	12390	12390	12390	26
395	20230908	140100	210973780	12400	12400	12400	12400	1
396	20230908	140000	210961380	12390	12390	12390	12390	28
397	20230908	135900	210614460	12380	12380	12380	12380	1
398	20230908	135800	210602080	12400	12390	12400	12380	221
399	20230908	135700	207862040	12380	12390	12390	12380	145
400	20230908	135600	206066890	12380	12380	12390	12380	194
401	20230908	135500	203664190	12380	12380	12380	12380	0
402	20230908	135400	203664190	12380	12370	12380	12370	23
403	20230908	135300	203379670	12380	12380	12380	12370	3
404	20230908	135200	203342540	12370	12380	12380	12370	33
405	20230908	135100	202934230	12390	12370	12390	12370	4
406	20230908	135000	202884700	12380	12390	12390	12380	106
407	20230908	134900	201571570	12390	12390	12390	12390	1
408	20230908	134800	201559180	12370	12370	12380	12370	34
409	20230908	134700	201138590	12380	12370	12380	12370	2
410	20230908	134600	201113840	12380	12380	12380	12380	21
411	20230908	134500	200853860	12370	12390	12390	12370	2
412	20230908	134400	200829100	12390	12390	12400	12390	32
413	20230908	134300	200432560	12400	12390	12400	12390	194
414	20230908	134200	198028890	12390	12390	12400	12390	24
415	20230908	134100	197731520	12400	12390	12400	12390	3
416	20230908	134000	197694330	12390	12390	12400	12390	451
417	20230908	133900	192106430	12390	12390	12390	12390	1
418	20230908	133800	192094040	12380	12380	12380	12380	22
419	20230908	133700	191821680	12380	12380	12380	12380	0
420	20230908	133600	191821680	12380	12380	12380	12380	22
421	20230908	133500	191549320	12380	12380	12380	12380	1
422	20230908	133400	191536940	12380	12390	12390	12380	23
423	20230908	133300	191252190	12380	12380	12380	12380	19
424	20230908	133200	191016970	12380	12390	12390	12380	5
425	20230908	133100	190955050	12380	12380	12380	12380	20
426	20230908	133000	190707450	12380	12380	12380	12380	3
427	20230908	132900	190670310	12380	12380	12380	12380	0
428	20230908	132800	190670310	12380	12390	12390	12380	23
429	20230908	132700	190385560	12390	12390	12390	12390	2
430	20230908	132600	190360780	12380	12380	12380	12380	53
431	20230908	132500	189704640	12380	12380	12380	12380	0
432	20230908	132400	189704640	12380	12380	12390	12380	24
433	20230908	132300	189407510	12380	12380	12380	12380	0
434	20230908	132200	189407510	12380	12380	12380	12380	22
435	20230908	132100	189135150	12390	12390	12390	12390	5
436	20230908	132000	189073200	12390	12390	12390	12390	22
437	20230908	131900	188800620	12400	12390	12400	12390	40
438	20230908	131800	188304840	12390	12400	12400	12390	12
439	20230908	131700	188156150	12390	12370	12390	12370	285
440	20230908	131600	184626130	12380	12380	12380	12380	1
441	20230908	131500	184613750	12370	12370	12370	12370	22
442	20230908	131400	184341610	12380	12380	12380	12380	6
443	20230908	131300	184267330	12380	12370	12380	12370	24
444	20230908	131200	183970440	12380	12370	12380	12370	10
445	20230908	131100	183846730	12370	12360	12370	12360	23
446	20230908	131000	183562440	12370	12370	12370	12370	2
447	20230908	130900	183537700	12370	12370	12370	12370	11
448	20230908	130800	183401630	12380	12380	12380	12380	0
449	20230908	130700	183401630	12380	12370	12380	12370	26
450	20230908	130600	183079980	12370	12370	12370	12370	0
451	20230908	130500	183079980	12370	12360	12370	12360	224
452	20230908	130400	180309320	12370	12370	12370	12370	1
453	20230908	130300	180296950	12360	12360	12360	12360	22
454	20230908	130200	180025030	12370	12360	12370	12360	4
455	20230908	130100	179975560	12370	12370	12370	12370	0
456	20230908	130000	179975560	12370	12370	12370	12360	479
457	20230908	125900	174054950	12370	12380	12380	12370	7
458	20230908	125800	173968350	12370	12370	12370	12370	0
459	20230908	125700	173968350	12370	12370	12370	12370	22
460	20230908	125600	173696210	12370	12370	12370	12370	248
461	20230908	125500	170628450	12380	12370	12380	12370	24
462	20230908	125400	170331550	12380	12380	12380	12380	0
463	20230908	125300	170331550	12380	12380	12380	12380	2
464	20230908	125200	170306790	12380	12380	12380	12380	2
465	20230908	125100	170282030	12380	12380	12380	12380	20
466	20230908	125000	170034430	12380	12380	12380	12380	30
467	20230908	124900	169663030	12370	12370	12370	12370	22
468	20230908	124800	169390890	12380	12380	12380	12380	0
469	20230908	124700	169390890	12380	12390	12390	12380	44
470	20230908	124600	168845740	12400	12380	12400	12380	40
471	20230908	124500	168350200	12380	12380	12380	12370	48
472	20230908	124400	167756180	12380	12380	12380	12380	1
473	20230908	124300	167743800	12370	12380	12380	12370	24
474	20230908	124200	167446900	12380	12380	12380	12380	0
475	20230908	124100	167446900	12380	12370	12380	12370	101
476	20230908	124000	166197520	12380	12380	12380	12380	1
477	20230908	123900	166185140	12380	12380	12380	12380	2
478	20230908	123800	166160380	12390	12390	12390	12390	1
479	20230908	123700	166147990	12380	12370	12380	12370	95
480	20230908	123600	164972110	12380	12380	12380	12380	22
481	20230908	123500	164699750	12380	12380	12380	12370	24
482	20230908	123400	164402850	12370	12370	12370	12370	0
483	20230908	123300	164402850	12370	12370	12370	12370	23
484	20230908	123200	164118340	12380	12380	12380	12380	1
485	20230908	123100	164105960	12380	12370	12380	12370	23
486	20230908	123000	163821440	12380	12380	12380	12380	1
487	20230908	122900	163809060	12370	12370	12380	12370	24
488	20230908	122800	163512170	12370	12380	12380	12370	2
489	20230908	122700	163487420	12380	12380	12380	12380	1
490	20230908	122600	163475040	12390	12390	12390	12390	1
491	20230908	122500	163462650	12380	12380	12380	12380	22
492	20230908	122400	163190290	12390	12390	12390	12390	20
493	20230908	122300	162942490	12390	12390	12390	12390	1
494	20230908	122200	162930100	12390	12390	12400	12390	57
495	20230908	122100	162223860	12400	12400	12400	12400	1
496	20230908	122000	162211460	12370	12370	12390	12370	431
497	20230908	121900	156879550	12370	12400	12400	12370	220
498	20230908	121800	154153380	12390	12390	12390	12390	13
499	20230908	121700	153992310	12380	12380	12380	12380	22
500	20230908	121600	153719950	12380	12380	12380	12380	31
501	20230908	121500	153336170	12370	12370	12380	12370	381
502	20230908	121400	148623190	12380	12380	12380	12380	1
503	20230908	121300	148610810	12370	12380	12380	12370	31
504	20230908	121200	148227250	12380	12380	12380	12380	1
505	20230908	121100	148214870	12370	12380	12380	12370	23
506	20230908	121000	147930350	12380	12380	12380	12380	0
507	20230908	120900	147930350	12380	12390	12390	12380	13
508	20230908	120800	147769390	12390	12380	12390	12380	23
509	20230908	120700	147484640	12390	12390	12390	12390	0
510	20230908	120600	147484640	12390	12390	12390	12380	123
511	20230908	120500	145961460	12400	12400	12400	12400	1
512	20230908	120400	145949060	12400	12390	12400	12390	23
513	20230908	120300	145664080	12400	12400	12400	12400	15
514	20230908	120200	145478080	12390	12390	12390	12390	22
515	20230908	120100	145205500	12400	12400	12400	12400	2
516	20230908	120000	145180700	12390	12390	12400	12390	56
517	20230908	115900	144486850	12380	12380	12380	12380	0
518	20230908	115800	144486850	12380	12390	12390	12380	24
519	20230908	115700	144189720	12380	12380	12380	12380	2
520	20230908	115600	144164960	12390	12380	12390	12380	24
521	20230908	115500	143867820	12380	12380	12380	12380	1
522	20230908	115400	143855440	12390	12390	12390	12390	16
523	20230908	115300	143657200	12410	12410	12410	12410	0
524	20230908	115200	143657200	12410	12410	12410	12410	0
525	20230908	115100	143657200	12410	12410	12410	12410	144
526	20230908	115000	141870160	12400	12380	12400	12380	878
527	20230908	114900	130987040	12390	12390	12390	12390	1
528	20230908	114800	130974650	12380	12370	12380	12370	257
529	20230908	114700	127793570	12370	12370	12370	12370	1
530	20230908	114600	127781200	12360	12360	12360	12360	194
531	20230908	114500	125383360	12360	12360	12360	12360	201
532	20230908	114400	122899000	12360	12360	12360	12350	28
533	20230908	114300	122553140	12360	12360	12360	12360	0
534	20230908	114200	122553140	12360	12350	12360	12350	23
535	20230908	114100	122269080	12360	12360	12360	12360	0
536	20230908	114000	122269080	12360	12350	12360	12350	29
537	20230908	113900	121910920	12350	12350	12350	12350	12
538	20230908	113800	121762720	12350	12350	12350	12350	10
539	20230908	113700	121639220	12360	12360	12360	12360	3
540	20230908	113600	121602140	12360	12370	12370	12360	10
541	20230908	113500	121478530	12360	12360	12360	12360	0
542	20230908	113400	121478530	12360	12360	12360	12360	22
543	20230908	113300	121206610	12360	12360	12360	12360	21
544	20230908	113200	120947050	12350	12360	12360	12350	23
545	20230908	113100	120662990	12370	12370	12370	12370	0
546	20230908	113000	120662990	12370	12370	12370	12370	0
547	20230908	112900	120662990	12370	12360	12370	12310	601
548	20230908	112800	113252310	12360	12360	12360	12360	22
549	20230908	112700	112980390	12370	12370	12370	12370	2
550	20230908	112600	112955650	12360	12360	12360	12360	22
551	20230908	112500	112683730	12370	12370	12370	12370	80
552	20230908	112400	111694130	12370	12370	12370	12370	1
553	20230908	112300	111681760	12370	12370	12370	12370	0
554	20230908	112200	111681760	12370	12380	12380	12370	75
555	20230908	112100	110754000	12380	12360	12380	12360	139
556	20230908	112000	109034830	12350	12360	12360	12350	23
557	20230908	111900	108750770	12360	12360	12360	12360	1
558	20230908	111800	108738410	12350	12350	12360	12350	40
559	20230908	111700	108244400	12350	12350	12350	12350	0
560	20230908	111600	108244400	12350	12350	12350	12350	36
561	20230908	111500	107799800	12350	12350	12350	12350	1
562	20230908	111400	107787450	12340	12350	12350	12340	37
563	20230908	111300	107330720	12350	12350	12350	12350	1
564	20230908	111200	107318370	12350	12350	12350	12340	24
565	20230908	111100	107022190	12340	12340	12340	12340	0
566	20230908	111000	107022190	12340	12350	12350	12340	23
567	20230908	110900	106738360	12350	12350	12350	12350	1
568	20230908	110800	106726010	12340	12340	12340	12340	22
569	20230908	110700	106454530	12350	12350	12350	12350	11
570	20230908	110600	106318680	12340	12350	12350	12340	24
571	20230908	110500	106022500	12350	12350	12350	12350	2
572	20230908	110400	105997800	12340	12350	12350	12340	24
573	20230908	110300	105701630	12350	12350	12350	12350	3
574	20230908	110200	105664580	12350	12340	12350	12340	2
575	20230908	110100	105639890	12340	12340	12340	12340	79
576	20230908	110000	104665030	12340	12330	12340	12330	26
577	20230908	105900	104344440	12330	12320	12330	12320	17
578	20230908	105800	104134850	12310	12330	12330	12310	24
579	20230908	105700	103839380	12320	12310	12320	12310	83
580	20230908	105600	102817040	12320	12320	12320	12320	1
581	20230908	105500	102804720	12320	12320	12320	12320	8
582	20230908	105400	102706160	12320	12320	12320	12320	3
583	20230908	105300	102669200	12330	12320	12330	12310	31
584	20230908	105200	102287490	12320	12320	12320	12320	0
585	20230908	105100	102287490	12320	12310	12320	12310	32
586	20230908	105000	101893470	12320	12320	12320	12320	1
587	20230908	104900	101881150	12320	12320	12320	12320	1
588	20230908	104800	101868830	12340	12320	12340	12320	4
589	20230908	104700	101819530	12340	12330	12340	12330	97
590	20230908	104600	100622780	12330	12340	12340	12330	11
591	20230908	104500	100487100	12330	12330	12330	12330	28
592	20230908	104400	100141860	12340	12340	12340	12340	1
593	20230908	104300	100129520	12330	12330	12330	12310	489
594	20230908	104200	94106760	12330	12330	12330	12330	42
595	20230908	104100	93588900	12340	12340	12340	12330	24
596	20230908	104000	93292960	12340	12340	12340	12340	1
597	20230908	103900	93280620	12330	12330	12330	12330	22
598	20230908	103800	93009360	12340	12340	12340	12340	1
599	20230908	103700	92997020	12340	12330	12340	12330	23
600	20230908	103600	92713420	12340	12340	12340	12340	2
601	20230908	103500	92688740	12340	12340	12340	12330	114
602	20230908	103400	91283100	12340	12340	12340	12340	5
603	20230908	103300	91221400	12340	12350	12350	12330	95
604	20230908	103200	90048600	12360	12350	12360	12350	14
605	20230908	103100	89875610	12350	12340	12350	12330	1104
606	20230908	103000	76254450	12340	12340	12340	12340	2
607	20230908	102900	76229770	12330	12340	12340	12330	37
608	20230908	102800	75773550	12340	12340	12340	12340	0
609	20230908	102700	75773550	12340	12340	12350	12340	72
610	20230908	102600	74885060	12340	12350	12350	12340	4
611	20230908	102500	74835690	12350	12340	12350	12340	29
612	20230908	102400	74477820	12340	12350	12350	12340	4
613	20230908	102300	74428450	12350	12340	12350	12340	26
614	20230908	102200	74107600	12350	12350	12350	12340	10
615	20230908	102100	73984130	12340	12340	12350	12340	53
616	20230908	102000	73330100	12350	12340	12350	12340	121
617	20230908	101900	71836950	12340	12340	12340	12340	22
618	20230908	101800	71565470	12350	12350	12350	12350	1
619	20230908	101700	71553120	12350	12350	12350	12350	0
620	20230908	101600	71553120	12350	12370	12370	12350	26
621	20230908	101500	71232000	12360	12370	12380	12340	297
622	20230908	101400	67558920	12370	12370	12370	12370	2
623	20230908	101300	67534180	12360	12360	12370	12360	28
624	20230908	101200	67188090	12350	12340	12350	12340	7
625	20230908	101100	67101650	12340	12370	12370	12340	31
626	20230908	101000	66718540	12370	12370	12370	12370	0
627	20230908	100900	66718540	12370	12370	12370	12360	24
628	20230908	100800	66421880	12370	12360	12370	12360	29
629	20230908	100700	66063330	12350	12340	12350	12340	259
630	20230908	100600	62866980	12340	12340	12340	12340	2
631	20230908	100500	62842300	12330	12340	12340	12330	23
632	20230908	100400	62558700	12330	12330	12330	12330	0
633	20230908	100300	62558700	12330	12340	12340	12330	23
634	20230908	100200	62275100	12340	12340	12340	12340	3
635	20230908	100100	62238080	12330	12330	12330	12330	31
636	20230908	100000	61855850	12340	12340	12340	12340	8
637	20230908	095900	61757130	12340	12350	12350	12340	39
638	20230908	095800	61275700	12350	12350	12350	12350	0
639	20230908	095700	61275700	12350	12330	12350	12330	95
640	20230908	095600	60103370	12330	12330	12330	12330	0
641	20230908	095500	60103370	12330	12330	12330	12330	22
642	20230908	095400	59832110	12330	12330	12330	12330	0
643	20230908	095300	59832110	12330	12330	12330	12330	23
644	20230908	095200	59548520	12330	12330	12330	12330	0
645	20230908	095100	59548520	12330	12330	12330	12330	22
646	20230908	095000	59277260	12340	12340	12340	12340	0
647	20230908	094900	59277260	12340	12340	12340	12340	0
648	20230908	094800	59277260	12340	12340	12340	12340	189
649	20230908	094700	56945000	12340	12330	12340	12330	73
650	20230908	094600	56044400	12340	12330	12340	12330	47
651	20230908	094500	55464640	12340	12340	12340	12340	2
652	20230908	094400	55439960	12330	12330	12330	12330	0
653	20230908	094300	55439960	12330	12330	12330	12330	40
654	20230908	094200	54946760	12330	12320	12330	12320	9
655	20230908	094100	54835800	12360	12320	12360	12320	40
656	20230908	094000	54342840	12320	12330	12330	12320	174
657	20230908	093900	52198990	12330	12330	12330	12330	25
658	20230908	093800	51890740	12380	12380	12380	12380	0
659	20230908	093700	51890740	12380	12380	12380	12380	3
660	20230908	093600	51853600	12380	12390	12390	12380	3
661	20230908	093500	51816440	12390	12390	12390	12390	3
662	20230908	093400	51779270	12400	12330	12400	12330	34
663	20230908	093300	51359420	12390	12390	12390	12390	52
664	20230908	093200	50715140	12390	12390	12390	12390	8
665	20230908	093100	50616020	12380	12380	12380	12380	33
666	20230908	093000	50207480	12380	12380	12380	12380	1
667	20230908	092900	50195100	12330	12330	12330	12330	25
668	20230908	092800	49886850	12380	12340	12380	12340	51
669	20230908	092700	49256970	12360	12400	12400	12340	387
670	20230908	092600	44473040	12410	12410	12410	12380	46
671	20230908	092500	43902780	12380	12380	12380	12380	4
672	20230908	092400	43853260	12380	12410	12410	12380	47
673	20230908	092300	43271370	12410	12410	12410	12410	27
674	20230908	092200	42936300	12420	12420	12420	12420	75
675	20230908	092100	42004800	12450	12380	12450	12380	800
676	20230908	092000	32078730	12380	12380	12380	12380	3
677	20230908	091900	32041590	12380	12370	12380	12370	35
678	20230908	091800	31608390	12370	12370	12370	12370	15
679	20230908	091700	31422840	12380	12380	12380	12380	0
680	20230908	091600	31422840	12380	12370	12380	12370	77
681	20230908	091500	30470180	12360	12360	12360	12360	0
682	20230908	091400	30470180	12360	12360	12360	12360	1
683	20230908	091300	30457820	12380	12380	12380	12380	52
684	20230908	091200	29814060	12360	12360	12360	12360	65
685	20230908	091100	29010660	12360	12360	12360	12360	0
686	20230908	091000	29010660	12360	12360	12360	12350	49
687	20230908	090900	28405340	12310	12310	12310	12310	21
688	20230908	090800	28146830	12310	12310	12310	12310	0
689	20230908	090700	28146830	12310	12310	12310	12310	1
690	20230908	090600	28134520	12300	12390	12390	12300	41
691	20230908	090500	27627850	12290	12330	12330	12290	38
692	20230908	090400	27159390	12280	12390	12390	12220	1858
693	20230908	090300	4284900	12420	12420	12420	12420	0
694	20230908	090200	4284900	12420	12420	12420	12420	0
695	20230908	090100	4284900	12420	12420	12420	12420	0
696	20230908	090000	4284900	12420	12420	12420	12420	345