KissMeData/273640/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	202900	489815820	17730	17730	17730	17730	607
3	20230904	202800	489815820	17730	17730	17730	17730	0
4	20230904	202700	489815820	17730	17730	17730	17730	0
5	20230904	202600	489815820	17730	17730	17730	17730	0
6	20230904	202500	489815820	17730	17730	17730	17730	0
7	20230904	202400	489815820	17730	17730	17730	17730	0
8	20230904	202300	489815820	17730	17730	17730	17730	0
9	20230904	202200	489815820	17730	17730	17730	17730	0
10	20230904	202100	489815820	17730	17730	17730	17730	0
11	20230904	202000	489815820	17730	17730	17730	17730	0
12	20230904	201900	489815820	17730	17730	17730	17730	0
13	20230904	201800	489815820	17730	17730	17730	17730	0
14	20230904	201700	489815820	17730	17730	17730	17730	0
15	20230904	201600	489815820	17730	17730	17730	17730	0
16	20230904	201500	489815820	17730	17730	17730	17730	0
17	20230904	201400	489815820	17730	17730	17730	17730	0
18	20230904	201300	489815820	17730	17730	17730	17730	0
19	20230904	201200	489815820	17730	17730	17730	17730	0
20	20230904	201100	489815820	17730	17730	17730	17730	0
21	20230904	201000	489815820	17730	17730	17730	17730	0
22	20230904	200900	489815820	17730	17730	17730	17730	0
23	20230904	200800	489815820	17730	17730	17730	17730	0
24	20230904	200700	489815820	17730	17730	17730	17730	0
25	20230904	200600	489815820	17730	17730	17730	17730	0
26	20230904	200500	489815820	17730	17730	17730	17730	0
27	20230904	200400	489815820	17730	17730	17730	17730	0
28	20230904	200300	489815820	17730	17730	17730	17730	0
29	20230904	200200	489815820	17730	17730	17730	17730	0
30	20230904	200100	489815820	17730	17730	17730	17730	0
31	20230904	200000	489815820	17730	17730	17730	17730	0
32	20230904	195900	489815820	17730	17730	17730	17730	607
33	20230904	195800	489815820	17730	17730	17730	17730	0
34	20230904	195700	489815820	17730	17730	17730	17730	0
35	20230904	195600	489815820	17730	17730	17730	17730	0
36	20230904	195500	489815820	17730	17730	17730	17730	0
37	20230904	195400	489815820	17730	17730	17730	17730	0
38	20230904	195300	489815820	17730	17730	17730	17730	0
39	20230904	195200	489815820	17730	17730	17730	17730	0
40	20230904	195100	489815820	17730	17730	17730	17730	0
41	20230904	195000	489815820	17730	17730	17730	17730	0
42	20230904	194900	489815820	17730	17730	17730	17730	0
43	20230904	194800	489815820	17730	17730	17730	17730	0
44	20230904	194700	489815820	17730	17730	17730	17730	0
45	20230904	194600	489815820	17730	17730	17730	17730	0
46	20230904	194500	489815820	17730	17730	17730	17730	0
47	20230904	194400	489815820	17730	17730	17730	17730	0
48	20230904	194300	489815820	17730	17730	17730	17730	0
49	20230904	194200	489815820	17730	17730	17730	17730	0
50	20230904	194100	489815820	17730	17730	17730	17730	0
51	20230904	194000	489815820	17730	17730	17730	17730	0
52	20230904	193900	489815820	17730	17730	17730	17730	0
53	20230904	193800	489815820	17730	17730	17730	17730	0
54	20230904	193700	489815820	17730	17730	17730	17730	0
55	20230904	193600	489815820	17730	17730	17730	17730	0
56	20230904	193500	489815820	17730	17730	17730	17730	0
57	20230904	193400	489815820	17730	17730	17730	17730	0
58	20230904	193300	489815820	17730	17730	17730	17730	0
59	20230904	193200	489815820	17730	17730	17730	17730	0
60	20230904	193100	489815820	17730	17730	17730	17730	0
61	20230904	193000	489815820	17730	17730	17730	17730	0
62	20230904	192900	489815820	17730	17730	17730	17730	607
63	20230904	192800	489815820	17730	17730	17730	17730	0
64	20230904	192700	489815820	17730	17730	17730	17730	0
65	20230904	192600	489815820	17730	17730	17730	17730	0
66	20230904	192500	489815820	17730	17730	17730	17730	0
67	20230904	192400	489815820	17730	17730	17730	17730	0
68	20230904	192300	489815820	17730	17730	17730	17730	0
69	20230904	192200	489815820	17730	17730	17730	17730	0
70	20230904	192100	489815820	17730	17730	17730	17730	0
71	20230904	192000	489815820	17730	17730	17730	17730	0
72	20230904	191900	489815820	17730	17730	17730	17730	0
73	20230904	191800	489815820	17730	17730	17730	17730	0
74	20230904	191700	489815820	17730	17730	17730	17730	0
75	20230904	191600	489815820	17730	17730	17730	17730	0
76	20230904	191500	489815820	17730	17730	17730	17730	0
77	20230904	191400	489815820	17730	17730	17730	17730	0
78	20230904	191300	489815820	17730	17730	17730	17730	0
79	20230904	191200	489815820	17730	17730	17730	17730	0
80	20230904	191100	489815820	17730	17730	17730	17730	0
81	20230904	191000	489815820	17730	17730	17730	17730	0
82	20230904	190900	489815820	17730	17730	17730	17730	0
83	20230904	190800	489815820	17730	17730	17730	17730	0
84	20230904	190700	489815820	17730	17730	17730	17730	0
85	20230904	190600	489815820	17730	17730	17730	17730	0
86	20230904	190500	489815820	17730	17730	17730	17730	0
87	20230904	190400	489815820	17730	17730	17730	17730	0
88	20230904	190300	489815820	17730	17730	17730	17730	0
89	20230904	190200	489815820	17730	17730	17730	17730	0
90	20230904	190100	489815820	17730	17730	17730	17730	0
91	20230904	190000	489815820	17730	17730	17730	17730	0
92	20230904	185900	489815820	17730	17730	17730	17730	607
93	20230904	185800	489815820	17730	17730	17730	17730	0
94	20230904	185700	489815820	17730	17730	17730	17730	0
95	20230904	185600	489815820	17730	17730	17730	17730	0
96	20230904	185500	489815820	17730	17730	17730	17730	0
97	20230904	185400	489815820	17730	17730	17730	17730	0
98	20230904	185300	489815820	17730	17730	17730	17730	0
99	20230904	185200	489815820	17730	17730	17730	17730	0
100	20230904	185100	489815820	17730	17730	17730	17730	0
101	20230904	185000	489815820	17730	17730	17730	17730	0
102	20230904	184900	489815820	17730	17730	17730	17730	0
103	20230904	184800	489815820	17730	17730	17730	17730	0
104	20230904	184700	489815820	17730	17730	17730	17730	0
105	20230904	184600	489815820	17730	17730	17730	17730	0
106	20230904	184500	489815820	17730	17730	17730	17730	0
107	20230904	184400	489815820	17730	17730	17730	17730	0
108	20230904	184300	489815820	17730	17730	17730	17730	0
109	20230904	184200	489815820	17730	17730	17730	17730	0
110	20230904	184100	489815820	17730	17730	17730	17730	0
111	20230904	184000	489815820	17730	17730	17730	17730	0
112	20230904	183900	489815820	17730	17730	17730	17730	0
113	20230904	183800	489815820	17730	17730	17730	17730	0
114	20230904	183700	489815820	17730	17730	17730	17730	0
115	20230904	183600	489815820	17730	17730	17730	17730	0
116	20230904	183500	489815820	17730	17730	17730	17730	0
117	20230904	183400	489815820	17730	17730	17730	17730	0
118	20230904	183300	489815820	17730	17730	17730	17730	0
119	20230904	183200	489815820	17730	17730	17730	17730	0
120	20230904	183100	489815820	17730	17730	17730	17730	0
121	20230904	183000	489815820	17730	17730	17730	17730	0
122	20230904	182900	489815820	17730	17730	17730	17730	607
123	20230904	182800	489815820	17730	17730	17730	17730	0
124	20230904	182700	489815820	17730	17730	17730	17730	0
125	20230904	182600	489815820	17730	17730	17730	17730	0
126	20230904	182500	489815820	17730	17730	17730	17730	0
127	20230904	182400	489815820	17730	17730	17730	17730	0
128	20230904	182300	489815820	17730	17730	17730	17730	0
129	20230904	182200	489815820	17730	17730	17730	17730	0
130	20230904	182100	489815820	17730	17730	17730	17730	0
131	20230904	182000	489815820	17730	17730	17730	17730	0
132	20230904	181900	489815820	17730	17730	17730	17730	0
133	20230904	181800	489815820	17730	17730	17730	17730	0
134	20230904	181700	489815820	17730	17730	17730	17730	0
135	20230904	181600	489815820	17730	17730	17730	17730	0
136	20230904	181500	489815820	17730	17730	17730	17730	0
137	20230904	181400	489815820	17730	17730	17730	17730	0
138	20230904	181300	489815820	17730	17730	17730	17730	0
139	20230904	181200	489815820	17730	17730	17730	17730	0
140	20230904	181100	489815820	17730	17730	17730	17730	0
141	20230904	181000	489815820	17730	17730	17730	17730	0
142	20230904	180900	489815820	17730	17730	17730	17730	0
143	20230904	180800	489815820	17730	17730	17730	17730	0
144	20230904	180700	489815820	17730	17730	17730	17730	0
145	20230904	180600	489815820	17730	17730	17730	17730	0
146	20230904	180500	489815820	17730	17730	17730	17730	0
147	20230904	180400	489815820	17730	17730	17730	17730	0
148	20230904	180300	489815820	17730	17730	17730	17730	0
149	20230904	180200	489815820	17730	17730	17730	17730	0
150	20230904	180100	489815820	17730	17730	17730	17730	0
151	20230904	180000	489815820	17730	17730	17730	17730	0
152	20230904	175900	489815820	17730	17730	17730	17730	607
153	20230904	175800	489815820	17730	17730	17730	17730	0
154	20230904	175700	489815820	17730	17730	17730	17730	0
155	20230904	175600	489815820	17730	17730	17730	17730	0
156	20230904	175500	489815820	17730	17730	17730	17730	0
157	20230904	175400	489815820	17730	17730	17730	17730	0
158	20230904	175300	489815820	17730	17730	17730	17730	0
159	20230904	175200	489815820	17730	17730	17730	17730	0
160	20230904	175100	489815820	17730	17730	17730	17730	0
161	20230904	175000	489815820	17730	17730	17730	17730	0
162	20230904	174900	489815820	17730	17730	17730	17730	0
163	20230904	174800	489815820	17730	17730	17730	17730	0
164	20230904	174700	489815820	17730	17730	17730	17730	0
165	20230904	174600	489815820	17730	17730	17730	17730	0
166	20230904	174500	489815820	17730	17730	17730	17730	0
167	20230904	174400	489815820	17730	17730	17730	17730	0
168	20230904	174300	489815820	17730	17730	17730	17730	0
169	20230904	174200	489815820	17730	17730	17730	17730	0
170	20230904	174100	489815820	17730	17730	17730	17730	0
171	20230904	174000	489815820	17730	17730	17730	17730	0
172	20230904	173900	489815820	17730	17730	17730	17730	0
173	20230904	173800	489815820	17730	17730	17730	17730	0
174	20230904	173700	489815820	17730	17730	17730	17730	0
175	20230904	173600	489815820	17730	17730	17730	17730	0
176	20230904	173500	489815820	17730	17730	17730	17730	0
177	20230904	173400	489815820	17730	17730	17730	17730	0
178	20230904	173300	489815820	17730	17730	17730	17730	0
179	20230904	173200	489815820	17730	17730	17730	17730	0
180	20230904	173100	489815820	17730	17730	17730	17730	0
181	20230904	173000	489815820	17730	17730	17730	17730	0
182	20230904	172900	489815820	17730	17730	17730	17730	607
183	20230904	172800	489815820	17730	17730	17730	17730	0
184	20230904	172700	489815820	17730	17730	17730	17730	0
185	20230904	172600	489815820	17730	17730	17730	17730	0
186	20230904	172500	489815820	17730	17730	17730	17730	0
187	20230904	172400	489815820	17730	17730	17730	17730	0
188	20230904	172300	489815820	17730	17730	17730	17730	0
189	20230904	172200	489815820	17730	17730	17730	17730	0
190	20230904	172100	489815820	17730	17730	17730	17730	0
191	20230904	172000	489815820	17730	17730	17730	17730	0
192	20230904	171900	489815820	17730	17730	17730	17730	0
193	20230904	171800	489815820	17730	17730	17730	17730	0
194	20230904	171700	489815820	17730	17730	17730	17730	0
195	20230904	171600	489815820	17730	17730	17730	17730	0
196	20230904	171500	489815820	17730	17730	17730	17730	0
197	20230904	171400	489815820	17730	17730	17730	17730	0
198	20230904	171300	489815820	17730	17730	17730	17730	0
199	20230904	171200	489815820	17730	17730	17730	17730	0
200	20230904	171100	489815820	17730	17730	17730	17730	0
201	20230904	171000	489815820	17730	17730	17730	17730	0
202	20230904	170900	489815820	17730	17730	17730	17730	0
203	20230904	170800	489815820	17730	17730	17730	17730	0
204	20230904	170700	489815820	17730	17730	17730	17730	0
205	20230904	170600	489815820	17730	17730	17730	17730	0
206	20230904	170500	489815820	17730	17730	17730	17730	0
207	20230904	170400	489815820	17730	17730	17730	17730	0
208	20230904	170300	489815820	17730	17730	17730	17730	0
209	20230904	170200	489815820	17730	17730	17730	17730	0
210	20230904	170100	489815820	17730	17730	17730	17730	0
211	20230904	170000	489815820	17730	17730	17730	17730	0
212	20230904	165900	489815820	17730	17730	17730	17730	607
213	20230904	165800	489815820	17730	17730	17730	17730	0
214	20230904	165700	489815820	17730	17730	17730	17730	0
215	20230904	165600	489815820	17730	17730	17730	17730	0
216	20230904	165500	489815820	17730	17730	17730	17730	0
217	20230904	165400	489815820	17730	17730	17730	17730	0
218	20230904	165300	489815820	17730	17730	17730	17730	0
219	20230904	165200	489815820	17730	17730	17730	17730	0
220	20230904	165100	489815820	17730	17730	17730	17730	0
221	20230904	165000	489815820	17730	17730	17730	17730	0
222	20230904	164900	489815820	17730	17730	17730	17730	0
223	20230904	164800	489815820	17730	17730	17730	17730	0
224	20230904	164700	489815820	17730	17730	17730	17730	0
225	20230904	164600	489815820	17730	17730	17730	17730	0
226	20230904	164500	489815820	17730	17730	17730	17730	0
227	20230904	164400	489815820	17730	17730	17730	17730	0
228	20230904	164300	489815820	17730	17730	17730	17730	0
229	20230904	164200	489815820	17730	17730	17730	17730	0
230	20230904	164100	489815820	17730	17730	17730	17730	0
231	20230904	164000	489815820	17730	17730	17730	17730	0
232	20230904	163900	489815820	17730	17730	17730	17730	0
233	20230904	163800	489815820	17730	17730	17730	17730	0
234	20230904	163700	489815820	17730	17730	17730	17730	0
235	20230904	163600	489815820	17730	17730	17730	17730	0
236	20230904	163500	489815820	17730	17730	17730	17730	0
237	20230904	163400	489815820	17730	17730	17730	17730	0
238	20230904	163300	489815820	17730	17730	17730	17730	0
239	20230904	163200	489815820	17730	17730	17730	17730	0
240	20230904	163100	489815820	17730	17730	17730	17730	0
241	20230904	163000	489815820	17730	17730	17730	17730	0
242	20230904	162900	489815820	17730	17730	17730	17730	607
243	20230904	162800	489815820	17730	17730	17730	17730	0
244	20230904	162700	489815820	17730	17730	17730	17730	0
245	20230904	162600	489815820	17730	17730	17730	17730	0
246	20230904	162500	489815820	17730	17730	17730	17730	0
247	20230904	162400	489815820	17730	17730	17730	17730	0
248	20230904	162300	489815820	17730	17730	17730	17730	0
249	20230904	162200	489815820	17730	17730	17730	17730	0
250	20230904	162100	489815820	17730	17730	17730	17730	0
251	20230904	162000	489815820	17730	17730	17730	17730	0
252	20230904	161900	489815820	17730	17730	17730	17730	0
253	20230904	161800	489815820	17730	17730	17730	17730	0
254	20230904	161700	489815820	17730	17730	17730	17730	0
255	20230904	161600	489815820	17730	17730	17730	17730	0
256	20230904	161500	489815820	17730	17730	17730	17730	0
257	20230904	161400	489815820	17730	17730	17730	17730	0
258	20230904	161300	489815820	17730	17730	17730	17730	0
259	20230904	161200	489815820	17730	17730	17730	17730	0
260	20230904	161100	489815820	17730	17730	17730	17730	0
261	20230904	161000	489815820	17730	17730	17730	17730	0
262	20230904	160900	489815820	17730	17730	17730	17730	0
263	20230904	160800	489815820	17730	17730	17730	17730	0
264	20230904	160700	489815820	17730	17730	17730	17730	0
265	20230904	160600	489815820	17730	17730	17730	17730	0
266	20230904	160500	489815820	17730	17730	17730	17730	0
267	20230904	160400	489815820	17730	17730	17730	17730	0
268	20230904	160300	489815820	17730	17730	17730	17730	0
269	20230904	160200	489815820	17730	17730	17730	17730	0
270	20230904	160100	489815820	17730	17730	17730	17730	0
271	20230904	160000	489815820	17730	17730	17730	17730	0
272	20230904	155900	489815820	17730	17730	17730	17730	607
273	20230904	155800	489815820	17730	17730	17730	17730	0
274	20230904	155700	489815820	17730	17730	17730	17730	0
275	20230904	155600	489815820	17730	17730	17730	17730	0
276	20230904	155500	489815820	17730	17730	17730	17730	0
277	20230904	155400	489815820	17730	17730	17730	17730	0
278	20230904	155300	489815820	17730	17730	17730	17730	0
279	20230904	155200	489815820	17730	17730	17730	17730	0
280	20230904	155100	489815820	17730	17730	17730	17730	0
281	20230904	155000	489815820	17730	17730	17730	17730	0
282	20230904	154900	489815820	17730	17730	17730	17730	0
283	20230904	154800	489815820	17730	17730	17730	17730	0
284	20230904	154700	489815820	17730	17730	17730	17730	0
285	20230904	154600	489815820	17730	17730	17730	17730	0
286	20230904	154500	489815820	17730	17730	17730	17730	0
287	20230904	154400	489815820	17730	17730	17730	17730	0
288	20230904	154300	489815820	17730	17730	17730	17730	0
289	20230904	154200	489815820	17730	17730	17730	17730	0
290	20230904	154100	489815820	17730	17730	17730	17730	0
291	20230904	154000	489815820	17730	17730	17730	17730	0
292	20230904	153900	489815820	17730	17730	17730	17730	0
293	20230904	153800	489815820	17730	17730	17730	17730	0
294	20230904	153700	489815820	17730	17730	17730	17730	0
295	20230904	153600	489815820	17730	17730	17730	17730	0
296	20230904	153500	489815820	17730	17730	17730	17730	0
297	20230904	153400	489815820	17730	17730	17730	17730	0
298	20230904	153300	489815820	17730	17730	17730	17730	0
299	20230904	153200	489815820	17730	17730	17730	17730	0
300	20230904	153100	489815820	17730	17730	17730	17730	0
301	20230904	153000	489815820	17730	17730	17730	17730	607
302	20230904	152900	479053710	17720	17720	17720	17720	0
303	20230904	152800	479053710	17720	17720	17720	17720	0
304	20230904	152700	479053710	17720	17720	17720	17720	0
305	20230904	152600	479053710	17720	17720	17720	17720	0
306	20230904	152500	479053710	17720	17720	17720	17720	0
307	20230904	152400	479053710	17720	17720	17720	17720	0
308	20230904	152300	479053710	17720	17720	17720	17720	0
309	20230904	152200	479053710	17720	17720	17720	17720	0
310	20230904	152100	479053710	17720	17720	17720	17720	0
311	20230904	152000	479053710	17720	17720	17720	17720	0
312	20230904	151900	479053710	17720	17720	17720	17720	118
313	20230904	151800	476962750	17720	17720	17720	17720	110
314	20230904	151700	475013550	17730	17730	17730	17730	0
315	20230904	151600	475013550	17730	17730	17730	17730	566
316	20230904	151500	464978370	17730	17730	17730	17730	0
317	20230904	151400	464978370	17730	17730	17730	17730	104
318	20230904	151300	463134450	17730	17700	17730	17680	479
319	20230904	151200	454656220	17700	17700	17700	17700	10
320	20230904	151100	454479220	17700	17700	17700	17700	0
321	20230904	151000	454479220	17700	17700	17700	17700	0
322	20230904	150900	454479220	17700	17680	17700	17680	186
323	20230904	150800	451187210	17690	17690	17690	17690	0
324	20230904	150700	451187210	17690	17690	17690	17690	41
325	20230904	150600	450461920	17690	17690	17690	17690	10
326	20230904	150500	450285020	17690	17690	17690	17690	10
327	20230904	150400	450108120	17700	17700	17700	17700	0
328	20230904	150300	450108120	17700	17700	17700	17700	1
329	20230904	150200	450090420	17710	17680	17710	17680	262
330	20230904	150100	445456580	17680	17690	17690	17680	60
331	20230904	150000	444395460	17690	17690	17690	17690	63
332	20230904	145900	443280990	17690	17680	17690	17680	82
333	20230904	145800	441831080	17680	17680	17680	17680	8
334	20230904	145700	441689640	17680	17680	17680	17680	4
335	20230904	145600	441618920	17680	17690	17690	17680	149
336	20230904	145500	438983120	17700	17710	17710	17700	240
337	20230904	145400	434735000	17710	17720	17720	17710	5
338	20230904	145300	434646440	17720	17720	17720	17720	0
339	20230904	145200	434646440	17720	17720	17720	17720	0
340	20230904	145100	434646440	17720	17730	17730	17720	16
341	20230904	145000	434362770	17750	17750	17750	17730	132
342	20230904	144900	432019810	17760	17760	17760	17760	0
343	20230904	144800	432019810	17760	17760	17760	17760	0
344	20230904	144700	432019810	17760	17760	17760	17760	0
345	20230904	144600	432019810	17760	17760	17760	17760	0
346	20230904	144500	432019810	17760	17760	17760	17760	0
347	20230904	144400	432019810	17760	17760	17760	17760	0
348	20230904	144300	432019810	17760	17760	17760	17760	3
349	20230904	144200	431966530	17760	17650	17760	17650	930
350	20230904	144100	415488170	17650	17650	17650	17650	2
351	20230904	144000	415452870	17650	17650	17650	17650	0
352	20230904	143900	415452870	17650	17650	17650	17650	0
353	20230904	143800	415452870	17650	17650	17650	17650	3
354	20230904	143700	415399920	17650	17650	17650	17650	0
355	20230904	143600	415399920	17650	17650	17650	17650	2
356	20230904	143500	415364620	17650	17650	17650	17650	0
357	20230904	143400	415364620	17650	17660	17660	17650	3
358	20230904	143300	415311650	17660	17660	17660	17660	3
359	20230904	143200	415258670	17640	17640	17640	17640	0
360	20230904	143100	415258670	17640	17650	17650	17640	20
361	20230904	143000	414905690	17650	17640	17650	17640	144
362	20230904	142900	412365520	17640	17640	17640	17640	2
363	20230904	142800	412330240	17640	17650	17650	17640	59
364	20230904	142700	411288910	17650	17650	17650	17650	0
365	20230904	142600	411288910	17650	17650	17650	17650	3
366	20230904	142500	411235960	17650	17650	17650	17650	0
367	20230904	142400	411235960	17650	17650	17650	17650	0
368	20230904	142300	411235960	17650	17650	17650	17650	13
369	20230904	142200	411006510	17640	17640	17640	17640	0
370	20230904	142100	411006510	17640	17640	17640	17640	2
371	20230904	142000	410971230	17640	17640	17640	17640	2
372	20230904	141900	410935950	17640	17640	17640	17640	0
373	20230904	141800	410935950	17640	17640	17640	17640	2
374	20230904	141700	410900670	17640	17640	17640	17640	2
375	20230904	141600	410865390	17640	17640	17640	17640	0
376	20230904	141500	410865390	17640	17650	17650	17640	3
377	20230904	141400	410812450	17660	17660	17660	17660	5
378	20230904	141300	410724150	17640	17640	17640	17640	0
379	20230904	141200	410724150	17640	17640	17640	17630	31
380	20230904	141100	410177530	17640	17640	17640	17640	2
381	20230904	141000	410142250	17640	17640	17640	17640	1
382	20230904	140900	410124610	17650	17650	17650	17650	1
383	20230904	140800	410106960	17650	17650	17650	17650	0
384	20230904	140700	410106960	17650	17650	17650	17650	0
385	20230904	140600	410106960	17650	17650	17650	17650	0
386	20230904	140500	410106960	17650	17650	17650	17650	0
387	20230904	140400	410106960	17650	17640	17660	17640	23
388	20230904	140300	409700830	17640	17640	17640	17640	0
389	20230904	140200	409700830	17640	17640	17640	17640	9
390	20230904	140100	409542070	17640	17640	17640	17640	11
391	20230904	140000	409348030	17630	17640	17640	17630	14
392	20230904	135900	409101090	17630	17660	17660	17630	532
393	20230904	135800	399719250	17660	17660	17660	17660	3
394	20230904	135700	399666270	17660	17660	17660	17660	0
395	20230904	135600	399666270	17660	17660	17660	17660	0
396	20230904	135500	399666270	17660	17660	17660	17660	0
397	20230904	135400	399666270	17660	17660	17660	17660	1
398	20230904	135300	399648610	17670	17670	17670	17670	0
399	20230904	135200	399648610	17670	17670	17750	17670	221
400	20230904	135100	395741150	17650	17640	17650	17640	375
401	20230904	135000	389124400	17620	17620	17620	17620	0
402	20230904	134900	389124400	17620	17620	17620	17620	0
403	20230904	134800	389124400	17620	17620	17620	17620	0
404	20230904	134700	389124400	17620	17620	17620	17620	0
405	20230904	134600	389124400	17620	17620	17620	17620	0
406	20230904	134500	389124400	17620	17620	17620	17620	0
407	20230904	134400	389124400	17620	17610	17620	17610	397
408	20230904	134300	382133190	17610	17610	17610	17610	7
409	20230904	134200	382009920	17610	17610	17610	17610	0
410	20230904	134100	382009920	17610	17610	17610	17610	0
411	20230904	134000	382009920	17610	17610	17610	17610	1
412	20230904	133900	381992310	17610	17600	17610	17600	214
413	20230904	133800	378225860	17600	17600	17600	17570	7
414	20230904	133700	378102690	17570	17570	17570	17570	0
415	20230904	133600	378102690	17570	17570	17570	17570	6
416	20230904	133500	377997270	17570	17570	17570	17570	1
417	20230904	133400	377979700	17570	17570	17570	17570	0
418	20230904	133300	377979700	17570	17570	17570	17570	30
419	20230904	133200	377452600	17550	17550	17550	17550	0
420	20230904	133100	377452600	17550	17550	17550	17550	0
421	20230904	133000	377452600	17550	17550	17550	17550	0
422	20230904	132900	377452600	17550	17550	17550	17550	0
423	20230904	132800	377452600	17550	17550	17550	17550	234
424	20230904	132700	373345900	17550	17550	17550	17550	0
425	20230904	132600	373345900	17550	17590	17590	17540	1713
426	20230904	132500	343265080	17590	17590	17590	17590	0
427	20230904	132400	343265080	17590	17590	17590	17590	0
428	20230904	132300	343265080	17590	17580	17590	17580	112
429	20230904	132200	341296100	17570	17630	17630	17570	1232
430	20230904	132100	319578200	17630	17640	17640	17630	6
431	20230904	132000	319472410	17630	17630	17630	17630	0
432	20230904	131900	319472410	17630	17630	17630	17630	452
433	20230904	131800	311503650	17630	17630	17630	17630	0
434	20230904	131700	311503650	17630	17630	17640	17630	328
435	20230904	131600	305719970	17640	17640	17640	17640	0
436	20230904	131500	305719970	17640	17640	17640	17640	0
437	20230904	131400	305719970	17640	17640	17640	17640	0
438	20230904	131300	305719970	17640	17640	17640	17640	0
439	20230904	131200	305719970	17640	17640	17640	17640	0
440	20230904	131100	305719970	17640	17640	17640	17640	0
441	20230904	131000	305719970	17640	17640	17640	17640	0
442	20230904	130900	305719970	17640	17640	17640	17640	0
443	20230904	130800	305719970	17640	17640	17640	17640	0
444	20230904	130700	305719970	17640	17640	17640	17640	0
445	20230904	130600	305719970	17640	17580	17640	17580	63
446	20230904	130500	304611860	17580	17600	17600	17580	140
447	20230904	130400	302149050	17590	17590	17590	17590	0
448	20230904	130300	302149050	17590	17590	17590	17590	0
449	20230904	130200	302149050	17590	17590	17590	17590	0
450	20230904	130100	302149050	17590	17590	17590	17590	0
451	20230904	130000	302149050	17590	17610	17610	17590	85
452	20230904	125900	300653350	17600	17600	17600	17600	0
453	20230904	125800	300653350	17600	17600	17600	17600	0
454	20230904	125700	300653350	17600	17600	17600	17600	0
455	20230904	125600	300653350	17600	17600	17600	17600	0
456	20230904	125500	300653350	17600	17600	17600	17600	96
457	20230904	125400	298963750	17590	17590	17590	17590	0
458	20230904	125300	298963750	17590	17590	17590	17590	2
459	20230904	125200	298928570	17590	17590	17590	17590	9
460	20230904	125100	298770260	17600	17640	17640	17590	251
461	20230904	125000	294352570	17640	17640	17640	17640	0
462	20230904	124900	294352570	17640	17630	17640	17610	1451
463	20230904	124800	268796580	17620	17630	17630	17620	27
464	20230904	124700	268320800	17620	17630	17630	17620	142
465	20230904	124600	265817700	17620	17620	17620	17620	0
466	20230904	124500	265817700	17620	17610	17620	17610	19
467	20230904	124400	265482940	17610	17610	17610	17610	50
468	20230904	124300	264602440	17610	17610	17610	17610	3
469	20230904	124200	264549610	17600	17600	17600	17600	0
470	20230904	124100	264549610	17600	17600	17600	17600	3
471	20230904	124000	264496810	17600	17630	17630	17600	98
472	20230904	123900	262770610	17640	17640	17640	17640	0
473	20230904	123800	262770610	17640	17670	17670	17640	7
474	20230904	123700	262647100	17670	17670	17670	17670	4
475	20230904	123600	262576420	17670	17670	17670	17670	1
476	20230904	123500	262558750	17670	17670	17670	17670	0
477	20230904	123400	262558750	17670	17670	17670	17670	3
478	20230904	123300	262505740	17700	17700	17700	17700	0
479	20230904	123200	262505740	17700	17700	17700	17700	0
480	20230904	123100	262505740	17700	17700	17700	17700	0
481	20230904	123000	262505740	17700	17600	17700	17600	438
482	20230904	122900	254780440	17570	17570	17570	17570	4
483	20230904	122800	254710160	17570	17570	17570	17570	0
484	20230904	122700	254710160	17570	17570	17570	17570	0
485	20230904	122600	254710160	17570	17570	17570	17570	0
486	20230904	122500	254710160	17570	17570	17570	17570	4
487	20230904	122400	254639880	17570	17570	17570	17570	45
488	20230904	122300	253849230	17570	17570	17570	17570	0
489	20230904	122200	253849230	17570	17570	17570	17570	0
490	20230904	122100	253849230	17570	17590	17590	17570	17
491	20230904	122000	253550500	17560	17620	17620	17560	1244
492	20230904	121900	231688040	17620	17620	17620	17620	2
493	20230904	121800	231652800	17620	17620	17620	17620	10
494	20230904	121700	231476600	17620	17620	17620	17620	2
495	20230904	121600	231441360	17620	17620	17620	17620	0
496	20230904	121500	231441360	17620	17620	17620	17620	2
497	20230904	121400	231406120	17640	17640	17640	17640	8
498	20230904	121300	231265000	17640	17650	17650	17640	133
499	20230904	121200	228918630	17650	17650	17650	17650	0
500	20230904	121100	228918630	17650	17650	17650	17650	94
501	20230904	121000	227259530	17650	17650	17650	17650	0
502	20230904	120900	227259530	17650	17650	17650	17650	0
503	20230904	120800	227259530	17650	17650	17650	17650	0
504	20230904	120700	227259530	17650	17650	17650	17650	2
505	20230904	120600	227224230	17680	17680	17680	17680	0
506	20230904	120500	227224230	17680	17680	17680	17680	0
507	20230904	120400	227224230	17680	17680	17680	17680	0
508	20230904	120300	227224230	17680	17680	17680	17680	0
509	20230904	120200	227224230	17680	17680	17680	17680	0
510	20230904	120100	227224230	17680	17680	17680	17680	100
511	20230904	120000	225456230	17680	17680	17680	17680	0
512	20230904	115900	225456230	17680	17680	17680	17680	5
513	20230904	115800	225367830	17680	17680	17680	17680	1
514	20230904	115700	225350150	17680	17680	17680	17680	0
515	20230904	115600	225350150	17680	17680	17680	17680	0
516	20230904	115500	225350150	17680	17680	17680	17680	0
517	20230904	115400	225350150	17680	17680	17680	17680	50
518	20230904	115300	224466150	17680	17640	17680	17640	41
519	20230904	115200	223741750	17630	17630	17630	17630	3
520	20230904	115100	223688860	17620	17620	17620	17620	0
521	20230904	115000	223688860	17620	17620	17620	17620	6
522	20230904	114900	223583140	17600	17600	17600	17600	237
523	20230904	114800	219411940	17600	17600	17600	17600	4
524	20230904	114700	219341540	17610	17610	17610	17610	0
525	20230904	114600	219341540	17610	17610	17610	17610	0
526	20230904	114500	219341540	17610	17610	17610	17610	48
527	20230904	114400	218496260	17610	17610	17610	17610	1
528	20230904	114300	218478650	17600	17600	17600	17600	2
529	20230904	114200	218443450	17600	17600	17600	17600	57
530	20230904	114100	217440250	17600	17600	17600	17600	0
531	20230904	114000	217440250	17600	17600	17600	17600	2
532	20230904	113900	217405050	17600	17600	17600	17600	2
533	20230904	113800	217369850	17610	17610	17610	17610	7
534	20230904	113700	217246580	17610	17610	17610	17610	0
535	20230904	113600	217246580	17610	17610	17610	17610	2
536	20230904	113500	217211360	17610	17610	17610	17610	0
537	20230904	113400	217211360	17610	17610	17610	17610	10
538	20230904	113300	217035260	17610	17610	17610	17610	2
539	20230904	113200	217000040	17610	17610	17610	17610	2
540	20230904	113100	216964820	17610	17610	17610	17610	0
541	20230904	113000	216964820	17610	17610	17610	17610	2
542	20230904	112900	216929600	17620	17620	17620	17620	0
543	20230904	112800	216929600	17620	17620	17620	17620	20
544	20230904	112700	216577200	17600	17610	17610	17600	13
545	20230904	112600	216348290	17610	17610	17610	17610	0
546	20230904	112500	216348290	17610	17610	17610	17610	0
547	20230904	112400	216348290	17610	17610	17610	17610	1
548	20230904	112300	216330680	17590	17590	17590	17590	3
549	20230904	112200	216277910	17570	17570	17570	17570	0
550	20230904	112100	216277910	17570	17570	17570	17570	0
551	20230904	112000	216277910	17570	17570	17570	17570	0
552	20230904	111900	216277910	17570	17590	17590	17570	536
553	20230904	111800	206856310	17600	17600	17600	17600	120
554	20230904	111700	204744310	17590	17590	17590	17590	4
555	20230904	111600	204673950	17600	17590	17600	17590	7
556	20230904	111500	204550770	17600	17600	17600	17600	0
557	20230904	111400	204550770	17600	17600	17600	17590	206
558	20230904	111300	200926780	17600	17610	17610	17600	114
559	20230904	111200	198920150	17610	17610	17610	17610	0
560	20230904	111100	198920150	17610	17610	17610	17610	0
561	20230904	111000	198920150	17610	17610	17610	17610	4
562	20230904	110900	198849710	17610	17610	17610	17610	0
563	20230904	110800	198849710	17610	17610	17610	17610	0
564	20230904	110700	198849710	17610	17610	17610	17610	0
565	20230904	110600	198849710	17610	17610	17610	17610	4
566	20230904	110500	198779270	17610	17610	17610	17610	0
567	20230904	110400	198779270	17610	17620	17620	17600	706
568	20230904	110300	186350980	17630	17630	17630	17630	180
569	20230904	110200	183177580	17640	17650	17650	17640	285
570	20230904	110100	178150000	17640	17640	17640	17640	0
571	20230904	110000	178150000	17640	17640	17640	17640	0
572	20230904	105900	178150000	17640	17640	17640	17640	3
573	20230904	105800	178097080	17650	17650	17650	17650	0
574	20230904	105700	178097080	17650	17650	17650	17650	1
575	20230904	105600	178079430	17640	17640	17640	17640	36
576	20230904	105500	177444390	17640	17640	17640	17640	65
577	20230904	105400	176297790	17640	17640	17640	17640	283
578	20230904	105300	171305670	17660	17650	17660	17640	102
579	20230904	105200	169505460	17650	17650	17650	17650	100
580	20230904	105100	167740460	17660	17660	17660	17660	0
581	20230904	105000	167740460	17660	17660	17660	17660	69
582	20230904	104900	166521920	17660	17660	17660	17660	4
583	20230904	104800	166451280	17670	17670	17670	17670	0
584	20230904	104700	166451280	17670	17670	17670	17670	2
585	20230904	104600	166415940	17660	17660	17660	17660	38
586	20230904	104500	165744860	17650	17650	17650	17650	4
587	20230904	104400	165674260	17660	17660	17660	17660	0
588	20230904	104300	165674260	17660	17660	17660	17660	0
589	20230904	104200	165674260	17660	17660	17660	17660	1
590	20230904	104100	165656600	17660	17660	17660	17660	0
591	20230904	104000	165656600	17660	17650	17660	17650	101
592	20230904	103900	163873940	17660	17660	17660	17660	2
593	20230904	103800	163838620	17660	17660	17660	17660	27
594	20230904	103700	163361800	17660	17660	17660	17660	0
595	20230904	103600	163361800	17660	17660	17660	17660	12
596	20230904	103500	163149880	17660	17640	17660	17640	199
597	20230904	103400	159637370	17640	17630	17650	17630	264
598	20230904	103300	154981890	17620	17620	17620	17620	50
599	20230904	103200	154100890	17630	17630	17630	17630	0
600	20230904	103100	154100890	17630	17630	17630	17630	10
601	20230904	103000	153924590	17630	17630	17630	17630	0
602	20230904	102900	153924590	17630	17610	17630	17600	52
603	20230904	102800	153008400	17610	17610	17610	17610	158
604	20230904	102700	150226020	17610	17610	17610	17610	60
605	20230904	102600	149169420	17610	17610	17610	17610	9
606	20230904	102500	149010930	17610	17610	17610	17610	4
607	20230904	102400	148940490	17620	17620	17620	17620	0
608	20230904	102300	148940490	17620	17620	17620	17620	4
609	20230904	102200	148870010	17620	17620	17620	17620	0
610	20230904	102100	148870010	17620	17610	17620	17610	66
611	20230904	102000	147707120	17610	17610	17610	17610	4
612	20230904	101900	147636680	17610	17610	17610	17610	4
613	20230904	101800	147566240	17620	17620	17620	17620	0
614	20230904	101700	147566240	17620	17620	17620	17620	0
615	20230904	101600	147566240	17620	17620	17620	17620	20
616	20230904	101500	147213840	17620	17630	17630	17620	104
617	20230904	101400	145381340	17630	17630	17630	17630	4
618	20230904	101300	145310820	17630	17630	17630	17630	0
619	20230904	101200	145310820	17630	17650	17650	17630	71
620	20230904	101100	144058390	17650	17680	17680	17650	70
621	20230904	101000	142822520	17660	17680	17680	17660	7
622	20230904	100900	142698840	17680	17680	17680	17680	0
623	20230904	100800	142698840	17680	17680	17680	17680	3
624	20230904	100700	142645800	17670	17670	17670	17670	0
625	20230904	100600	142645800	17670	17650	17670	17650	45
626	20230904	100500	141850730	17670	17680	17680	17670	83
627	20230904	100400	140384110	17670	17670	17680	17670	28
628	20230904	100300	139889250	17650	17650	17650	17650	88
629	20230904	100200	138336050	17650	17650	17650	17650	0
630	20230904	100100	138336050	17650	17650	17650	17650	105
631	20230904	100000	136482800	17650	17650	17650	17650	1
632	20230904	095900	136465150	17650	17650	17650	17650	28
633	20230904	095800	135970950	17650	17650	17650	17650	10
634	20230904	095700	135794450	17660	17660	17660	17660	0
635	20230904	095600	135794450	17660	17670	17670	17660	35
636	20230904	095500	135176300	17680	17680	17680	17680	27
637	20230904	095400	134698940	17690	17690	17690	17690	0
638	20230904	095300	134698940	17690	17690	17690	17690	1
639	20230904	095200	134681250	17710	17710	17710	17710	0
640	20230904	095100	134681250	17710	17700	17710	17700	94
641	20230904	095000	133016880	17690	17690	17690	17690	0
642	20230904	094900	133016880	17690	17720	17720	17690	309
643	20230904	094800	127546550	17730	17730	17730	17730	0
644	20230904	094700	127546550	17730	17730	17730	17730	0
645	20230904	094600	127546550	17730	17720	17730	17720	24
646	20230904	094500	127121210	17720	17740	17740	17720	7
647	20230904	094400	126997130	17740	17740	17740	17740	0
648	20230904	094300	126997130	17740	17740	17750	17740	154
649	20230904	094200	124265140	17740	17750	17750	17740	3
650	20230904	094100	124211910	17730	17730	17730	17730	156
651	20230904	094000	121446030	17730	17710	17730	17710	393
652	20230904	093900	114481060	17710	17710	17710	17710	9
653	20230904	093800	114321670	17710	17670	17710	17670	65
654	20230904	093700	113172650	17670	17670	17670	17670	10
655	20230904	093600	112995950	17670	17660	17670	17660	4
656	20230904	093500	112925280	17660	17650	17660	17650	126
657	20230904	093400	110701270	17640	17640	17640	17640	105
658	20230904	093300	108849070	17630	17630	17630	17630	35
659	20230904	093200	108232020	17620	17610	17620	17610	118
660	20230904	093100	106154010	17610	17610	17630	17610	65
661	20230904	093000	105009160	17610	17620	17630	17610	286
662	20230904	092900	99972530	17630	17650	17650	17630	58
663	20230904	092800	98949870	17630	17650	17650	17630	53
664	20230904	092700	98014480	17650	17650	17650	17650	0
665	20230904	092600	98014480	17650	17650	17650	17650	34
666	20230904	092500	97414380	17650	17650	17670	17650	145
667	20230904	092400	94853760	17660	17670	17670	17660	56
668	20230904	092300	93864280	17650	17610	17660	17610	195
669	20230904	092200	90428980	17610	17620	17620	17610	7
670	20230904	092100	90305680	17590	17580	17590	17580	505
671	20230904	092000	81427730	17640	17620	17640	17620	65
672	20230904	091900	80281280	17610	17580	17610	17580	273
673	20230904	091800	75476640	17560	17560	17560	17560	0
674	20230904	091700	75476640	17560	17560	17560	17560	0
675	20230904	091600	75476640	17560	17620	17620	17560	163
676	20230904	091500	72610860	17620	17640	17640	17620	15
677	20230904	091400	72346300	17650	17660	17660	17650	177
678	20230904	091300	69222200	17660	17720	17730	17650	402
679	20230904	091200	62114000	17740	17740	17740	17740	24
680	20230904	091100	61688240	17740	17760	17760	17730	12
681	20230904	091000	61475360	17760	17800	17800	17620	13
682	20230904	090900	61245800	17810	17600	17810	17600	43
683	20230904	090800	60486900	17600	17600	17600	17600	3
684	20230904	090700	60434100	17600	17500	17600	17500	1315
685	20230904	090600	37392310	17500	17490	17500	17490	80
686	20230904	090500	35992510	17510	17510	17510	17510	0
687	20230904	090400	35992510	17510	17450	17510	17450	633
688	20230904	090300	24933640	17410	17440	17440	17400	190
689	20230904	090200	21621010	17450	17520	17520	17450	954
690	20230904	090100	4937350	17540	17560	17560	17530	125
691	20230904	090000	2744250	17550	17600	17600	17550	156