KissMeData/096240/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	194700	427728770	17080	17080	17080	17080	649
3	20230908	194600	427728770	17080	17080	17080	17080	0
4	20230908	194500	427728770	17080	17080	17080	17080	0
5	20230908	194400	427728770	17080	17080	17080	17080	0
6	20230908	194300	427728770	17080	17080	17080	17080	0
7	20230908	194200	427728770	17080	17080	17080	17080	0
8	20230908	194100	427728770	17080	17080	17080	17080	0
9	20230908	194000	427728770	17080	17080	17080	17080	0
10	20230908	193900	427728770	17080	17080	17080	17080	0
11	20230908	193800	427728770	17080	17080	17080	17080	0
12	20230908	193700	427728770	17080	17080	17080	17080	0
13	20230908	193600	427728770	17080	17080	17080	17080	0
14	20230908	193500	427728770	17080	17080	17080	17080	0
15	20230908	193400	427728770	17080	17080	17080	17080	0
16	20230908	193300	427728770	17080	17080	17080	17080	0
17	20230908	193200	427728770	17080	17080	17080	17080	0
18	20230908	193100	427728770	17080	17080	17080	17080	0
19	20230908	193000	427728770	17080	17080	17080	17080	0
20	20230908	192900	427728770	17080	17080	17080	17080	0
21	20230908	192800	427728770	17080	17080	17080	17080	0
22	20230908	192700	427728770	17080	17080	17080	17080	0
23	20230908	192600	427728770	17080	17080	17080	17080	0
24	20230908	192500	427728770	17080	17080	17080	17080	0
25	20230908	192400	427728770	17080	17080	17080	17080	0
26	20230908	192300	427728770	17080	17080	17080	17080	0
27	20230908	192200	427728770	17080	17080	17080	17080	0
28	20230908	192100	427728770	17080	17080	17080	17080	0
29	20230908	192000	427728770	17080	17080	17080	17080	0
30	20230908	191900	427728770	17080	17080	17080	17080	0
31	20230908	191800	427728770	17080	17080	17080	17080	0
32	20230908	191700	427728770	17080	17080	17080	17080	649
33	20230908	191600	427728770	17080	17080	17080	17080	0
34	20230908	191500	427728770	17080	17080	17080	17080	0
35	20230908	191400	427728770	17080	17080	17080	17080	0
36	20230908	191300	427728770	17080	17080	17080	17080	0
37	20230908	191200	427728770	17080	17080	17080	17080	0
38	20230908	191100	427728770	17080	17080	17080	17080	0
39	20230908	191000	427728770	17080	17080	17080	17080	0
40	20230908	190900	427728770	17080	17080	17080	17080	0
41	20230908	190800	427728770	17080	17080	17080	17080	0
42	20230908	190700	427728770	17080	17080	17080	17080	0
43	20230908	190600	427728770	17080	17080	17080	17080	0
44	20230908	190500	427728770	17080	17080	17080	17080	0
45	20230908	190400	427728770	17080	17080	17080	17080	0
46	20230908	190300	427728770	17080	17080	17080	17080	0
47	20230908	190200	427728770	17080	17080	17080	17080	0
48	20230908	190100	427728770	17080	17080	17080	17080	0
49	20230908	190000	427728770	17080	17080	17080	17080	0
50	20230908	185900	427728770	17080	17080	17080	17080	0
51	20230908	185800	427728770	17080	17080	17080	17080	0
52	20230908	185700	427728770	17080	17080	17080	17080	0
53	20230908	185600	427728770	17080	17080	17080	17080	0
54	20230908	185500	427728770	17080	17080	17080	17080	0
55	20230908	185400	427728770	17080	17080	17080	17080	0
56	20230908	185300	427728770	17080	17080	17080	17080	0
57	20230908	185200	427728770	17080	17080	17080	17080	0
58	20230908	185100	427728770	17080	17080	17080	17080	0
59	20230908	185000	427728770	17080	17080	17080	17080	0
60	20230908	184900	427728770	17080	17080	17080	17080	0
61	20230908	184800	427728770	17080	17080	17080	17080	0
62	20230908	184700	427728770	17080	17080	17080	17080	649
63	20230908	184600	427728770	17080	17080	17080	17080	0
64	20230908	184500	427728770	17080	17080	17080	17080	0
65	20230908	184400	427728770	17080	17080	17080	17080	0
66	20230908	184300	427728770	17080	17080	17080	17080	0
67	20230908	184200	427728770	17080	17080	17080	17080	0
68	20230908	184100	427728770	17080	17080	17080	17080	0
69	20230908	184000	427728770	17080	17080	17080	17080	0
70	20230908	183900	427728770	17080	17080	17080	17080	0
71	20230908	183800	427728770	17080	17080	17080	17080	0
72	20230908	183700	427728770	17080	17080	17080	17080	0
73	20230908	183600	427728770	17080	17080	17080	17080	0
74	20230908	183500	427728770	17080	17080	17080	17080	0
75	20230908	183400	427728770	17080	17080	17080	17080	0
76	20230908	183300	427728770	17080	17080	17080	17080	0
77	20230908	183200	427728770	17080	17080	17080	17080	0
78	20230908	183100	427728770	17080	17080	17080	17080	0
79	20230908	183000	427728770	17080	17080	17080	17080	0
80	20230908	182900	427728770	17080	17080	17080	17080	0
81	20230908	182800	427728770	17080	17080	17080	17080	0
82	20230908	182700	427728770	17080	17080	17080	17080	0
83	20230908	182600	427728770	17080	17080	17080	17080	0
84	20230908	182500	427728770	17080	17080	17080	17080	0
85	20230908	182400	427728770	17080	17080	17080	17080	0
86	20230908	182300	427728770	17080	17080	17080	17080	0
87	20230908	182200	427728770	17080	17080	17080	17080	0
88	20230908	182100	427728770	17080	17080	17080	17080	0
89	20230908	182000	427728770	17080	17080	17080	17080	0
90	20230908	181900	427728770	17080	17080	17080	17080	0
91	20230908	181800	427728770	17080	17080	17080	17080	0
92	20230908	181700	427728770	17080	17080	17080	17080	649
93	20230908	181600	427728770	17080	17080	17080	17080	0
94	20230908	181500	427728770	17080	17080	17080	17080	0
95	20230908	181400	427728770	17080	17080	17080	17080	0
96	20230908	181300	427728770	17080	17080	17080	17080	0
97	20230908	181200	427728770	17080	17080	17080	17080	0
98	20230908	181100	427728770	17080	17080	17080	17080	0
99	20230908	181000	427728770	17080	17080	17080	17080	0
100	20230908	180900	427728770	17080	17080	17080	17080	0
101	20230908	180800	427728770	17080	17080	17080	17080	0
102	20230908	180700	427728770	17080	17080	17080	17080	0
103	20230908	180600	427728770	17080	17080	17080	17080	0
104	20230908	180500	427728770	17080	17080	17080	17080	0
105	20230908	180400	427728770	17080	17080	17080	17080	0
106	20230908	180300	427728770	17080	17080	17080	17080	0
107	20230908	180200	427728770	17080	17080	17080	17080	0
108	20230908	180100	427728770	17080	17080	17080	17080	0
109	20230908	180000	427728770	17080	17080	17080	17080	0
110	20230908	175900	427728770	17080	17080	17080	17080	0
111	20230908	175800	427728770	17080	17080	17080	17080	0
112	20230908	175700	427728770	17080	17080	17080	17080	0
113	20230908	175600	427728770	17080	17080	17080	17080	0
114	20230908	175500	427728770	17080	17080	17080	17080	0
115	20230908	175400	427728770	17080	17080	17080	17080	0
116	20230908	175300	427728770	17080	17080	17080	17080	0
117	20230908	175200	427728770	17080	17080	17080	17080	0
118	20230908	175100	427728770	17080	17080	17080	17080	0
119	20230908	175000	427728770	17080	17080	17080	17080	0
120	20230908	174900	427728770	17080	17080	17080	17080	0
121	20230908	174800	427728770	17080	17080	17080	17080	0
122	20230908	174700	427728770	17080	17080	17080	17080	649
123	20230908	174600	427728770	17080	17080	17080	17080	0
124	20230908	174500	427728770	17080	17080	17080	17080	0
125	20230908	174400	427728770	17080	17080	17080	17080	0
126	20230908	174300	427728770	17080	17080	17080	17080	0
127	20230908	174200	427728770	17080	17080	17080	17080	0
128	20230908	174100	427728770	17080	17080	17080	17080	0
129	20230908	174000	427728770	17080	17080	17080	17080	0
130	20230908	173900	427728770	17080	17080	17080	17080	0
131	20230908	173800	427728770	17080	17080	17080	17080	0
132	20230908	173700	427728770	17080	17080	17080	17080	0
133	20230908	173600	427728770	17080	17080	17080	17080	0
134	20230908	173500	427728770	17080	17080	17080	17080	0
135	20230908	173400	427728770	17080	17080	17080	17080	0
136	20230908	173300	427728770	17080	17080	17080	17080	0
137	20230908	173200	427728770	17080	17080	17080	17080	0
138	20230908	173100	427728770	17080	17080	17080	17080	0
139	20230908	173000	427728770	17080	17080	17080	17080	0
140	20230908	172900	427728770	17080	17080	17080	17080	0
141	20230908	172800	427728770	17080	17080	17080	17080	0
142	20230908	172700	427728770	17080	17080	17080	17080	0
143	20230908	172600	427728770	17080	17080	17080	17080	0
144	20230908	172500	427728770	17080	17080	17080	17080	0
145	20230908	172400	427728770	17080	17080	17080	17080	0
146	20230908	172300	427728770	17080	17080	17080	17080	0
147	20230908	172200	427728770	17080	17080	17080	17080	0
148	20230908	172100	427728770	17080	17080	17080	17080	0
149	20230908	172000	427728770	17080	17080	17080	17080	0
150	20230908	171900	427728770	17080	17080	17080	17080	0
151	20230908	171800	427728770	17080	17080	17080	17080	0
152	20230908	171700	427728770	17080	17080	17080	17080	649
153	20230908	171600	427728770	17080	17080	17080	17080	0
154	20230908	171500	427728770	17080	17080	17080	17080	0
155	20230908	171400	427728770	17080	17080	17080	17080	0
156	20230908	171300	427728770	17080	17080	17080	17080	0
157	20230908	171200	427728770	17080	17080	17080	17080	0
158	20230908	171100	427728770	17080	17080	17080	17080	0
159	20230908	171000	427728770	17080	17080	17080	17080	0
160	20230908	170900	427728770	17080	17080	17080	17080	0
161	20230908	170800	427728770	17080	17080	17080	17080	0
162	20230908	170700	427728770	17080	17080	17080	17080	0
163	20230908	170600	427728770	17080	17080	17080	17080	0
164	20230908	170500	427728770	17080	17080	17080	17080	0
165	20230908	170400	427728770	17080	17080	17080	17080	0
166	20230908	170300	427728770	17080	17080	17080	17080	0
167	20230908	170200	427728770	17080	17080	17080	17080	0
168	20230908	170100	427728770	17080	17080	17080	17080	0
169	20230908	170000	427728770	17080	17080	17080	17080	0
170	20230908	165900	427728770	17080	17080	17080	17080	0
171	20230908	165800	427728770	17080	17080	17080	17080	0
172	20230908	165700	427728770	17080	17080	17080	17080	0
173	20230908	165600	427728770	17080	17080	17080	17080	0
174	20230908	165500	427728770	17080	17080	17080	17080	0
175	20230908	165400	427728770	17080	17080	17080	17080	0
176	20230908	165300	427728770	17080	17080	17080	17080	0
177	20230908	165200	427728770	17080	17080	17080	17080	0
178	20230908	165100	427728770	17080	17080	17080	17080	0
179	20230908	165000	427728770	17080	17080	17080	17080	0
180	20230908	164900	427728770	17080	17080	17080	17080	0
181	20230908	164800	427728770	17080	17080	17080	17080	0
182	20230908	164700	427728770	17080	17080	17080	17080	649
183	20230908	164600	427728770	17080	17080	17080	17080	0
184	20230908	164500	427728770	17080	17080	17080	17080	0
185	20230908	164400	427728770	17080	17080	17080	17080	0
186	20230908	164300	427728770	17080	17080	17080	17080	0
187	20230908	164200	427728770	17080	17080	17080	17080	0
188	20230908	164100	427728770	17080	17080	17080	17080	0
189	20230908	164000	427728770	17080	17080	17080	17080	0
190	20230908	163900	427728770	17080	17080	17080	17080	0
191	20230908	163800	427728770	17080	17080	17080	17080	0
192	20230908	163700	427728770	17080	17080	17080	17080	0
193	20230908	163600	427728770	17080	17080	17080	17080	0
194	20230908	163500	427728770	17080	17080	17080	17080	0
195	20230908	163400	427728770	17080	17080	17080	17080	0
196	20230908	163300	427728770	17080	17080	17080	17080	0
197	20230908	163200	427728770	17080	17080	17080	17080	0
198	20230908	163100	427728770	17080	17080	17080	17080	0
199	20230908	163000	427728770	17080	17080	17080	17080	0
200	20230908	162900	427728770	17080	17080	17080	17080	0
201	20230908	162800	427728770	17080	17080	17080	17080	0
202	20230908	162700	427728770	17080	17080	17080	17080	0
203	20230908	162600	427728770	17080	17080	17080	17080	0
204	20230908	162500	427728770	17080	17080	17080	17080	0
205	20230908	162400	427728770	17080	17080	17080	17080	0
206	20230908	162300	427728770	17080	17080	17080	17080	0
207	20230908	162200	427728770	17080	17080	17080	17080	0
208	20230908	162100	427728770	17080	17080	17080	17080	0
209	20230908	162000	427728770	17080	17080	17080	17080	0
210	20230908	161900	427728770	17080	17080	17080	17080	0
211	20230908	161800	427728770	17080	17080	17080	17080	0
212	20230908	161700	427728770	17080	17080	17080	17080	649
213	20230908	161600	427728770	17080	17080	17080	17080	0
214	20230908	161500	427728770	17080	17080	17080	17080	0
215	20230908	161400	427728770	17080	17080	17080	17080	0
216	20230908	161300	427728770	17080	17080	17080	17080	0
217	20230908	161200	427728770	17080	17080	17080	17080	0
218	20230908	161100	427728770	17080	17080	17080	17080	0
219	20230908	161000	427728770	17080	17080	17080	17080	0
220	20230908	160900	427728770	17080	17080	17080	17080	0
221	20230908	160800	427728770	17080	17080	17080	17080	0
222	20230908	160700	427728770	17080	17080	17080	17080	0
223	20230908	160600	427728770	17080	17080	17080	17080	0
224	20230908	160500	427728770	17080	17080	17080	17080	0
225	20230908	160400	427728770	17080	17080	17080	17080	0
226	20230908	160300	427728770	17080	17080	17080	17080	0
227	20230908	160200	427728770	17080	17080	17080	17080	0
228	20230908	160100	427728770	17080	17080	17080	17080	0
229	20230908	160000	427728770	17080	17080	17080	17080	0
230	20230908	155900	427728770	17080	17080	17080	17080	0
231	20230908	155800	427728770	17080	17080	17080	17080	0
232	20230908	155700	427728770	17080	17080	17080	17080	0
233	20230908	155600	427728770	17080	17080	17080	17080	0
234	20230908	155500	427728770	17080	17080	17080	17080	0
235	20230908	155400	427728770	17080	17080	17080	17080	0
236	20230908	155300	427728770	17080	17080	17080	17080	0
237	20230908	155200	427728770	17080	17080	17080	17080	0
238	20230908	155100	427728770	17080	17080	17080	17080	0
239	20230908	155000	427728770	17080	17080	17080	17080	0
240	20230908	154900	427728770	17080	17080	17080	17080	0
241	20230908	154800	427728770	17080	17080	17080	17080	0
242	20230908	154700	427728770	17080	17080	17080	17080	649
243	20230908	154600	427728770	17080	17080	17080	17080	0
244	20230908	154500	427728770	17080	17080	17080	17080	0
245	20230908	154400	427728770	17080	17080	17080	17080	0
246	20230908	154300	427728770	17080	17080	17080	17080	0
247	20230908	154200	427728770	17080	17080	17080	17080	0
248	20230908	154100	427728770	17080	17080	17080	17080	0
249	20230908	154000	427728770	17080	17080	17080	17080	0
250	20230908	153900	427728770	17080	17080	17080	17080	0
251	20230908	153800	427728770	17080	17080	17080	17080	0
252	20230908	153700	427728770	17080	17080	17080	17080	0
253	20230908	153600	427728770	17080	17080	17080	17080	0
254	20230908	153500	427728770	17080	17080	17080	17080	0
255	20230908	153400	427728770	17080	17080	17080	17080	0
256	20230908	153300	427728770	17080	17080	17080	17080	0
257	20230908	153200	427728770	17080	17080	17080	17080	0
258	20230908	153100	427728770	17080	17080	17080	17080	0
259	20230908	153000	427728770	17080	17080	17080	17080	649
260	20230908	152900	416643850	17100	17100	17100	17100	0
261	20230908	152800	416643850	17100	17100	17100	17100	0
262	20230908	152700	416643850	17100	17100	17100	17100	0
263	20230908	152600	416643850	17100	17100	17100	17100	0
264	20230908	152500	416643850	17100	17100	17100	17100	0
265	20230908	152400	416643850	17100	17100	17100	17100	0
266	20230908	152300	416643850	17100	17100	17100	17100	0
267	20230908	152200	416643850	17100	17100	17100	17100	0
268	20230908	152100	416643850	17100	17100	17100	17100	0
269	20230908	152000	416643850	17100	17100	17100	17100	0
270	20230908	151900	416643850	17100	17090	17100	17090	3
271	20230908	151800	416592560	17080	17080	17080	17080	0
272	20230908	151700	416592560	17080	17080	17080	17080	15
273	20230908	151600	416336360	17080	17090	17090	17080	104
274	20230908	151500	414559030	17090	17090	17090	17090	49
275	20230908	151400	413721620	17100	17100	17100	17100	0
276	20230908	151300	413721620	17100	17100	17100	17100	8
277	20230908	151200	413584820	17120	17120	17120	17120	0
278	20230908	151100	413584820	17120	17120	17120	17120	0
279	20230908	151000	413584820	17120	17120	17120	17120	0
280	20230908	150900	413584820	17120	17110	17120	17110	200
281	20230908	150800	410161790	17120	17120	17120	17120	0
282	20230908	150700	410161790	17120	17120	17120	17120	1
283	20230908	150600	410144670	17120	17120	17120	17120	9
284	20230908	150500	409990590	17130	17130	17130	17130	0
285	20230908	150400	409990590	17130	17130	17130	17130	0
286	20230908	150300	409990590	17130	17130	17130	17130	0
287	20230908	150200	409990590	17130	17130	17130	17130	0
288	20230908	150100	409990590	17130	17130	17130	17130	3
289	20230908	150000	409939200	17130	17120	17130	17120	50
290	20230908	145900	409083010	17090	17100	17100	17090	15
291	20230908	145800	408826560	17100	17100	17100	17100	35
292	20230908	145700	408228060	17090	17090	17090	17080	34
293	20230908	145600	407647070	17090	17100	17100	17090	14
294	20230908	145500	407407680	17100	17100	17100	17100	7
295	20230908	145400	407287980	17100	17100	17100	17100	8
296	20230908	145300	407151180	17110	17110	17110	17110	2
297	20230908	145200	407116960	17120	17100	17120	17100	30
298	20230908	145100	406603460	17130	17130	17130	17130	0
299	20230908	145000	406603460	17130	17070	17130	17070	600
300	20230908	144900	396333600	17060	17060	17060	17060	15
301	20230908	144800	396077700	17060	17060	17060	17060	0
302	20230908	144700	396077700	17060	17050	17060	17050	51
303	20230908	144600	395207690	17050	17050	17050	17050	37
304	20230908	144500	394576840	17050	17060	17070	17050	130
305	20230908	144400	392358900	17070	17070	17070	17070	0
306	20230908	144300	392358900	17070	17070	17070	17070	10
307	20230908	144200	392188200	17070	17040	17070	17040	37
308	20230908	144100	391556760	17040	17080	17080	17040	740
309	20230908	144000	378939240	17080	17080	17080	17080	33
310	20230908	143900	378375600	17080	17100	17100	17080	194
311	20230908	143800	375059280	17100	17110	17110	17100	11
312	20230908	143700	374871120	17110	17110	17110	17110	5
313	20230908	143600	374785570	17120	17120	17120	17120	0
314	20230908	143500	374785570	17120	17120	17120	17120	5
315	20230908	143400	374699970	17130	17140	17140	17130	34
316	20230908	143300	374117220	17140	17140	17140	17140	5
317	20230908	143200	374031520	17140	17120	17140	17120	508
318	20230908	143100	365328690	17110	17110	17110	17110	5
319	20230908	143000	365243140	17120	17120	17120	17120	5
320	20230908	142900	365157540	17130	17130	17130	17130	130
321	20230908	142800	362930640	17130	17130	17130	17120	97
322	20230908	142700	361269080	17130	17120	17140	17120	636
323	20230908	142600	350374380	17140	17140	17140	17140	5
324	20230908	142500	350288680	17150	17120	17150	17100	1010
325	20230908	142400	332984670	17120	17120	17120	17100	654
326	20230908	142300	321789510	17140	17120	17140	17120	23
327	20230908	142200	321395680	17120	17100	17120	17100	159
328	20230908	142100	318674340	17100	17110	17110	17100	300
329	20230908	142000	313544230	17150	17100	17150	17100	1639
330	20230908	141900	285478850	17100	17040	17100	17040	429
331	20230908	141800	278153830	17040	17040	17040	17040	0
332	20230908	141700	278153830	17040	17020	17040	17010	370
333	20230908	141600	271855160	17030	17000	17030	17000	6
334	20230908	141500	271753130	17000	17000	17000	17000	7
335	20230908	141400	271634130	17000	17000	17000	17000	87
336	20230908	141300	270155130	17000	17040	17040	17000	1005
337	20230908	141200	253051790	17070	17060	17070	17050	168
338	20230908	141100	250187220	17080	17080	17090	17080	481
339	20230908	141000	241970440	17090	17090	17090	17090	1
340	20230908	140900	241953350	17050	17010	17100	17010	1433
341	20230908	140800	217517790	17020	17010	17020	17010	326
342	20230908	140700	211972320	17010	16960	17010	16960	840
343	20230908	140600	197701990	16960	16940	16960	16940	117
344	20230908	140500	195717770	16940	16940	16940	16940	15
345	20230908	140400	195463670	16940	16940	16940	16940	5
346	20230908	140300	195378970	16980	16980	16980	16980	0
347	20230908	140200	195378970	16980	16970	16980	16970	5
348	20230908	140100	195294080	16960	16930	16960	16930	131
349	20230908	140000	193073650	16930	16930	16930	16930	5
350	20230908	135900	192989000	16980	16980	16980	16980	0
351	20230908	135800	192989000	16980	16980	16980	16980	0
352	20230908	135700	192989000	16980	16980	16980	16980	3
353	20230908	135600	192938060	16980	16960	16980	16960	116
354	20230908	135500	190968880	16950	16930	16980	16930	510
355	20230908	135400	182312810	16930	16930	16930	16930	5
356	20230908	135300	182228160	16930	16930	16930	16930	10
357	20230908	135200	182058860	16920	16910	16920	16910	20
358	20230908	135100	181720560	16910	16910	16910	16910	0
359	20230908	135000	181720560	16910	16900	16910	16900	42
360	20230908	134900	181010570	16900	16910	16910	16900	132
361	20230908	134800	178778500	16910	16910	16910	16910	5
362	20230908	134700	178693950	16930	16930	16930	16930	2
363	20230908	134600	178660090	16940	16910	16940	16910	220
364	20230908	134500	174937580	16910	16910	16910	16910	5
365	20230908	134400	174853030	16910	16920	16920	16910	125
366	20230908	134300	172738080	16920	16920	16920	16920	10
367	20230908	134200	172568880	16920	16920	16920	16920	5
368	20230908	134100	172484280	16940	16940	16940	16940	0
369	20230908	134000	172484280	16940	16940	16940	16940	21
370	20230908	133900	172128540	16950	16950	16960	16950	229
371	20230908	133800	168246820	16950	16960	16960	16950	87
372	20230908	133700	166771550	16960	16950	16960	16940	232
373	20230908	133600	162839860	16940	16940	16950	16940	138
374	20230908	133500	160501070	16940	16920	16950	16920	1215
375	20230908	133400	139926610	16910	16910	16910	16900	60
376	20230908	133300	138912060	16920	16900	16920	16900	420
377	20230908	133200	131807630	16900	16890	16920	16890	281
378	20230908	133100	127057450	16880	16850	16880	16850	124
379	20230908	133000	124965240	16850	16830	16850	16830	10
380	20230908	132900	124796840	16830	16830	16830	16830	1
381	20230908	132800	124780010	16840	16820	16840	16820	261
382	20230908	132700	120386880	16800	16800	16800	16800	113
383	20230908	132600	118488480	16800	16810	16810	16800	12
384	20230908	132500	118286810	16810	16810	16810	16810	0
385	20230908	132400	118286810	16810	16810	16810	16810	11
386	20230908	132300	118101900	16810	16810	16810	16810	65
387	20230908	132200	117009250	16810	16800	16810	16800	83
388	20230908	132100	115614070	16800	16800	16800	16800	10
389	20230908	132000	115446070	16800	16810	16810	16800	186
390	20230908	131900	112319460	16810	16780	16810	16780	532
391	20230908	131800	103376770	16790	16760	16790	16760	6
392	20230908	131700	103276180	16760	16760	16760	16760	0
393	20230908	131600	103276180	16760	16750	16760	16750	19
394	20230908	131500	102957840	16750	16750	16750	16750	20
395	20230908	131400	102622840	16750	16750	16750	16750	5
396	20230908	131300	102539090	16770	16770	16770	16770	0
397	20230908	131200	102539090	16770	16770	16770	16770	0
398	20230908	131100	102539090	16770	16750	16770	16750	14
399	20230908	131000	102304380	16760	16760	16760	16760	5
400	20230908	130900	102220580	16760	16760	16760	16760	0
401	20230908	130800	102220580	16760	16760	16760	16760	16
402	20230908	130700	101952420	16760	16750	16760	16750	6
403	20230908	130600	101851910	16760	16760	16760	16760	3
404	20230908	130500	101801630	16760	16760	16760	16760	10
405	20230908	130400	101634030	16760	16810	16810	16760	12
406	20230908	130300	101432360	16800	16800	16800	16800	5
407	20230908	130200	101348360	16760	16750	16760	16750	20
408	20230908	130100	101013210	16760	16760	16760	16760	2
409	20230908	130000	100979690	16760	16760	16760	16760	12
410	20230908	125900	100778570	16760	16760	16760	16760	5
411	20230908	125800	100694770	16770	16770	16770	16770	3
412	20230908	125700	100644460	16770	16760	16770	16760	22
413	20230908	125600	100275570	16770	16770	16770	16770	2
414	20230908	125500	100242030	16780	16780	16780	16780	0
415	20230908	125400	100242030	16780	16760	16780	16750	26
416	20230908	125300	99805860	16750	16750	16750	16750	5
417	20230908	125200	99722110	16750	16750	16750	16750	15
418	20230908	125100	99470860	16750	16800	16800	16750	183
419	20230908	125000	96402320	16810	16810	16810	16810	5
420	20230908	124900	96318270	16840	16840	16840	16840	0
421	20230908	124800	96318270	16840	16790	16840	16790	100
422	20230908	124700	94636000	16800	16800	16800	16800	1
423	20230908	124600	94619200	16760	16760	16760	16760	13
424	20230908	124500	94401320	16760	16760	16760	16760	5
425	20230908	124400	94317520	16770	16770	16770	16770	2
426	20230908	124300	94283980	16770	16770	16770	16770	10
427	20230908	124200	94116280	16770	16770	16770	16770	0
428	20230908	124100	94116280	16770	16770	16770	16770	6
429	20230908	124000	94015660	16770	16780	16780	16770	9
430	20230908	123900	93864690	16770	16770	16770	16770	5
431	20230908	123800	93780840	16770	16770	16770	16770	5
432	20230908	123700	93696990	16770	16780	16780	16770	8
433	20230908	123600	93562810	16780	16790	16790	16780	7
434	20230908	123500	93445330	16790	16790	16790	16790	5
435	20230908	123400	93361380	16790	16790	16790	16790	5
436	20230908	123300	93277430	16790	16800	16800	16790	133
437	20230908	123200	91044330	16800	16810	16810	16800	9
438	20230908	123100	90893080	16820	16830	16830	16820	14
439	20230908	123000	90657550	16830	16840	16840	16830	16
440	20230908	122900	90388160	16840	16850	16850	16840	11
441	20230908	122800	90202860	16850	16850	16850	16850	5
442	20230908	122700	90118610	16850	16850	16850	16850	5
443	20230908	122600	90034360	16880	16880	16880	16850	20
444	20230908	122500	89696910	16850	16850	16850	16850	14
445	20230908	122400	89461010	16840	16850	16850	16840	5
446	20230908	122300	89376790	16880	16880	16880	16880	0
447	20230908	122200	89376790	16880	16880	16880	16880	0
448	20230908	122100	89376790	16880	16880	16880	16880	0
449	20230908	122000	89376790	16880	16880	16880	16880	0
450	20230908	121900	89376790	16880	16880	16880	16880	10
451	20230908	121800	89207990	16880	16880	16880	16880	0
452	20230908	121700	89207990	16880	16880	16880	16880	0
453	20230908	121600	89207990	16880	16880	16880	16880	0
454	20230908	121500	89207990	16880	16880	16880	16880	16
455	20230908	121400	88937910	16870	16870	16870	16870	50
456	20230908	121300	88094410	16880	16880	16880	16880	0
457	20230908	121200	88094410	16880	16880	16880	16880	0
458	20230908	121100	88094410	16880	16880	16880	16880	0
459	20230908	121000	88094410	16880	16880	16880	16880	0
460	20230908	120900	88094410	16880	16880	16880	16880	0
461	20230908	120800	88094410	16880	16880	16880	16880	26
462	20230908	120700	87655530	16890	16890	16890	16890	5
463	20230908	120600	87571080	16900	16880	16900	16880	173
464	20230908	120500	84649830	16880	16800	16880	16800	300
465	20230908	120400	79594130	16800	16800	16800	16800	0
466	20230908	120300	79594130	16800	16800	16800	16800	0
467	20230908	120200	79594130	16800	16800	16800	16800	32
468	20230908	120100	79056530	16800	16800	16800	16800	0
469	20230908	120000	79056530	16800	16800	16800	16800	0
470	20230908	115900	79056530	16800	16800	16800	16800	0
471	20230908	115800	79056530	16800	16800	16800	16800	0
472	20230908	115700	79056530	16800	16800	16800	16800	510
473	20230908	115600	70488530	16800	16800	16800	16800	13
474	20230908	115500	70270130	16800	16800	16800	16800	10
475	20230908	115400	70102130	16800	16800	16800	16800	0
476	20230908	115300	70102130	16800	16800	16800	16800	1
477	20230908	115200	70085330	16800	16800	16800	16800	0
478	20230908	115100	70085330	16800	16770	16800	16770	668
479	20230908	115000	58872350	16770	16770	16770	16770	1
480	20230908	114900	58855580	16770	16770	16770	16770	0
481	20230908	114800	58855580	16770	16770	16770	16770	0
482	20230908	114700	58855580	16770	16770	16770	16770	0
483	20230908	114600	58855580	16770	16770	16770	16770	0
484	20230908	114500	58855580	16770	16770	16770	16770	0
485	20230908	114400	58855580	16770	16770	16770	16770	9
486	20230908	114300	58704650	16770	16770	16770	16770	0
487	20230908	114200	58704650	16770	16770	16770	16770	0
488	20230908	114100	58704650	16770	16770	16770	16770	113
489	20230908	114000	56809640	16770	16770	16770	16770	0
490	20230908	113900	56809640	16770	16770	16770	16770	2
491	20230908	113800	56776100	16770	16770	16770	16770	18
492	20230908	113700	56474240	16750	16750	16750	16750	0
493	20230908	113600	56474240	16750	16750	16750	16750	0
494	20230908	113500	56474240	16750	16750	16750	16750	0
495	20230908	113400	56474240	16750	16750	16750	16750	0
496	20230908	113300	56474240	16750	16750	16750	16750	100
497	20230908	113200	54799240	16750	16750	16750	16750	0
498	20230908	113100	54799240	16750	16750	16750	16750	100
499	20230908	113000	53124240	16770	16770	16770	16770	0
500	20230908	112900	53124240	16770	16770	16770	16770	0
501	20230908	112800	53124240	16770	16770	16770	16770	0
502	20230908	112700	53124240	16770	16770	16770	16770	0
503	20230908	112600	53124240	16770	16770	16770	16770	0
504	20230908	112500	53124240	16770	16770	16770	16770	0
505	20230908	112400	53124240	16770	16770	16770	16770	0
506	20230908	112300	53124240	16770	16770	16770	16770	0
507	20230908	112200	53124240	16770	16770	16770	16770	0
508	20230908	112100	53124240	16770	16770	16770	16770	5
509	20230908	112000	53040390	16770	16770	16770	16770	0
510	20230908	111900	53040390	16770	16770	16770	16770	0
511	20230908	111800	53040390	16770	16770	16770	16770	0
512	20230908	111700	53040390	16770	16770	16770	16770	5
513	20230908	111600	52956540	16770	16770	16770	16770	0
514	20230908	111500	52956540	16770	16770	16770	16770	0
515	20230908	111400	52956540	16770	16770	16770	16770	0
516	20230908	111300	52956540	16770	16770	16770	16770	0
517	20230908	111200	52956540	16770	16770	16770	16770	2
518	20230908	111100	52923000	16770	16770	16770	16770	2
519	20230908	111000	52889460	16750	16750	16750	16750	0
520	20230908	110900	52889460	16750	16750	16750	16750	0
521	20230908	110800	52889460	16750	16750	16750	16750	0
522	20230908	110700	52889460	16750	16750	16750	16750	263
523	20230908	110600	48484210	16750	16750	16750	16750	100
524	20230908	110500	46809210	16750	16750	16750	16750	0
525	20230908	110400	46809210	16750	16760	16760	16750	150
526	20230908	110300	44295610	16760	16760	16760	16760	18
527	20230908	110200	43993930	16750	16750	16750	16750	0
528	20230908	110100	43993930	16750	16750	16750	16750	0
529	20230908	110000	43993930	16750	16750	16750	16750	0
530	20230908	105900	43993930	16750	16750	16750	16750	0
531	20230908	105800	43993930	16750	16750	16750	16750	0
532	20230908	105700	43993930	16750	16750	16750	16750	9
533	20230908	105600	43843180	16750	16750	16750	16750	0
534	20230908	105500	43843180	16750	16750	16750	16750	0
535	20230908	105400	43843180	16750	16750	16750	16750	0
536	20230908	105300	43843180	16750	16750	16750	16750	0
537	20230908	105200	43843180	16750	16750	16750	16750	0
538	20230908	105100	43843180	16750	16750	16750	16750	3
539	20230908	105000	43792930	16740	16740	16740	16740	0
540	20230908	104900	43792930	16740	16740	16740	16740	0
541	20230908	104800	43792930	16740	16740	16740	16740	0
542	20230908	104700	43792930	16740	16740	16740	16740	0
543	20230908	104600	43792930	16740	16740	16740	16740	0
544	20230908	104500	43792930	16740	16740	16740	16740	0
545	20230908	104400	43792930	16740	16740	16740	16740	0
546	20230908	104300	43792930	16740	16740	16740	16740	0
547	20230908	104200	43792930	16740	16740	16740	16740	0
548	20230908	104100	43792930	16740	16740	16740	16740	0
549	20230908	104000	43792930	16740	16740	16740	16740	0
550	20230908	103900	43792930	16740	16740	16740	16740	435
551	20230908	103800	36511030	16740	16740	16740	16740	0
552	20230908	103700	36511030	16740	16740	16740	16740	369
553	20230908	103600	30333970	16740	16740	16740	16730	98
554	20230908	103500	28693750	16730	16730	16730	16730	0
555	20230908	103400	28693750	16730	16730	16730	16730	44
556	20230908	103300	27957630	16740	16740	16740	16740	16
557	20230908	103200	27689790	16740	16740	16740	16740	0
558	20230908	103100	27689790	16740	16740	16740	16740	5
559	20230908	103000	27606090	16740	16740	16740	16740	0
560	20230908	102900	27606090	16740	16740	16740	16740	2
561	20230908	102800	27572610	16740	16740	16740	16740	0
562	20230908	102700	27572610	16740	16740	16740	16740	0
563	20230908	102600	27572610	16740	16740	16740	16740	0
564	20230908	102500	27572610	16740	16740	16740	16740	2
565	20230908	102400	27539130	16740	16740	16740	16740	5
566	20230908	102300	27455430	16740	16740	16740	16740	15
567	20230908	102200	27204330	16740	16740	16740	16740	81
568	20230908	102100	25848390	16740	16740	16740	16740	1
569	20230908	102000	25831650	16760	16760	16760	16760	0
570	20230908	101900	25831650	16760	16760	16760	16760	1
571	20230908	101800	25814890	16760	16760	16760	16760	0
572	20230908	101700	25814890	16760	16760	16760	16760	18
573	20230908	101600	25513210	16760	16760	16760	16760	0
574	20230908	101500	25513210	16760	16760	16760	16760	2
575	20230908	101400	25479690	16720	16720	16720	16720	44
576	20230908	101300	24744010	16720	16720	16720	16720	0
577	20230908	101200	24744010	16720	16720	16720	16720	108
578	20230908	101100	22938250	16720	16720	16720	16720	100
579	20230908	101000	21266250	16720	16780	16780	16720	158
580	20230908	100900	18620010	16740	16740	16740	16740	0
581	20230908	100800	18620010	16740	16740	16740	16740	0
582	20230908	100700	18620010	16740	16740	16740	16740	0
583	20230908	100600	18620010	16740	16740	16740	16740	0
584	20230908	100500	18620010	16740	16740	16740	16740	0
585	20230908	100400	18620010	16740	16770	16770	16740	100
586	20230908	100300	16944950	16780	16780	16780	16780	1
587	20230908	100200	16928170	16780	16780	16780	16780	0
588	20230908	100100	16928170	16780	16780	16780	16780	0
589	20230908	100000	16928170	16780	16780	16780	16780	0
590	20230908	095900	16928170	16780	16780	16780	16780	0
591	20230908	095800	16928170	16780	16780	16780	16780	0
592	20230908	095700	16928170	16780	16780	16780	16780	0
593	20230908	095600	16928170	16780	16780	16780	16780	0
594	20230908	095500	16928170	16780	16780	16780	16780	0
595	20230908	095400	16928170	16780	16780	16780	16780	0
596	20230908	095300	16928170	16780	16780	16780	16780	0
597	20230908	095200	16928170	16780	16780	16780	16780	1
598	20230908	095100	16911390	16780	16780	16780	16780	0
599	20230908	095000	16911390	16780	16780	16780	16780	0
600	20230908	094900	16911390	16780	16780	16780	16780	0
601	20230908	094800	16911390	16780	16780	16780	16780	19
602	20230908	094700	16592570	16790	16790	16790	16790	0
603	20230908	094600	16592570	16790	16790	16790	16790	1
604	20230908	094500	16575780	16800	16800	16800	16800	0
605	20230908	094400	16575780	16800	16790	16800	16790	105
606	20230908	094300	14812270	16790	16790	16790	16790	0
607	20230908	094200	14812270	16790	16790	16790	16790	0
608	20230908	094100	14812270	16790	16790	16790	16790	0
609	20230908	094000	14812270	16790	16790	16790	16790	0
610	20230908	093900	14812270	16790	16790	16790	16790	0
611	20230908	093800	14812270	16790	16780	16790	16780	22
612	20230908	093700	14443090	16780	16780	16780	16780	0
613	20230908	093600	14443090	16780	16780	16780	16780	0
614	20230908	093500	14443090	16780	16740	16780	16740	70
615	20230908	093400	13271170	16740	16740	16740	16740	0
616	20230908	093300	13271170	16740	16740	16740	16740	0
617	20230908	093200	13271170	16740	16740	16740	16740	0
618	20230908	093100	13271170	16740	16720	16750	16710	145
619	20230908	093000	10847490	16710	16720	16720	16710	6
620	20230908	092900	10747220	16750	16750	16750	16750	0
621	20230908	092800	10747220	16750	16750	16750	16750	0
622	20230908	092700	10747220	16750	16750	16750	16750	3
623	20230908	092600	10696970	16750	16750	16750	16750	0
624	20230908	092500	10696970	16750	16710	16750	16710	232
625	20230908	092400	6819770	16760	16760	16760	16760	0
626	20230908	092300	6819770	16760	16760	16760	16760	3
627	20230908	092200	6769490	16760	16760	16760	16760	7
628	20230908	092100	6652170	16760	16750	16760	16710	95
629	20230908	092000	5063930	16760	16760	16760	16760	0
630	20230908	091900	5063930	16760	16750	16760	16750	52
631	20230908	091800	4192910	16760	16760	16760	16760	0
632	20230908	091700	4192910	16760	16750	16760	16750	19
633	20230908	091600	3874650	16770	16770	16770	16770	0
634	20230908	091500	3874650	16770	16770	16770	16770	0
635	20230908	091400	3874650	16770	16770	16770	16770	0
636	20230908	091300	3874650	16770	16770	16770	16770	1
637	20230908	091200	3857880	16770	16770	16770	16770	1
638	20230908	091100	3841110	16770	16770	16770	16770	1
639	20230908	091000	3824340	16760	16760	16760	16760	20
640	20230908	090900	3489140	16760	16760	16760	16760	0
641	20230908	090800	3489140	16760	16760	16760	16760	0
642	20230908	090700	3489140	16760	16760	16760	16760	0
643	20230908	090600	3489140	16760	16760	16760	16760	12
644	20230908	090500	3288020	16800	16800	16800	16800	0
645	20230908	090400	3288020	16800	16750	16800	16750	133
646	20230908	090300	1055700	16790	16730	16790	16730	17
647	20230908	090200	771230	16790	16790	16790	16790	0
648	20230908	090100	771230	16790	16670	16790	16670	10
649	20230908	090000	604050	16650	16800	16800	16650	26