KissMeData/001800/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	183400	629515310	15180	15180	15180	15180	981
3	20230908	183300	629515310	15180	15180	15180	15180	0
4	20230908	183200	629515310	15180	15180	15180	15180	0
5	20230908	183100	629515310	15180	15180	15180	15180	0
6	20230908	183000	629515310	15180	15180	15180	15180	0
7	20230908	182900	629515310	15180	15180	15180	15180	0
8	20230908	182800	629515310	15180	15180	15180	15180	0
9	20230908	182700	629515310	15180	15180	15180	15180	0
10	20230908	182600	629515310	15180	15180	15180	15180	0
11	20230908	182500	629515310	15180	15180	15180	15180	0
12	20230908	182400	629515310	15180	15180	15180	15180	0
13	20230908	182300	629515310	15180	15180	15180	15180	0
14	20230908	182200	629515310	15180	15180	15180	15180	0
15	20230908	182100	629515310	15180	15180	15180	15180	0
16	20230908	182000	629515310	15180	15180	15180	15180	0
17	20230908	181900	629515310	15180	15180	15180	15180	0
18	20230908	181800	629515310	15180	15180	15180	15180	0
19	20230908	181700	629515310	15180	15180	15180	15180	0
20	20230908	181600	629515310	15180	15180	15180	15180	0
21	20230908	181500	629515310	15180	15180	15180	15180	0
22	20230908	181400	629515310	15180	15180	15180	15180	0
23	20230908	181300	629515310	15180	15180	15180	15180	0
24	20230908	181200	629515310	15180	15180	15180	15180	0
25	20230908	181100	629515310	15180	15180	15180	15180	0
26	20230908	181000	629515310	15180	15180	15180	15180	0
27	20230908	180900	629515310	15180	15180	15180	15180	0
28	20230908	180800	629515310	15180	15180	15180	15180	0
29	20230908	180700	629515310	15180	15180	15180	15180	0
30	20230908	180600	629515310	15180	15180	15180	15180	0
31	20230908	180500	629515310	15180	15180	15180	15180	0
32	20230908	180400	629515310	15180	15180	15180	15180	981
33	20230908	180300	629515310	15180	15180	15180	15180	0
34	20230908	180200	629515310	15180	15180	15180	15180	0
35	20230908	180100	629515310	15180	15180	15180	15180	0
36	20230908	180000	629515310	15180	15180	15180	15180	0
37	20230908	175900	629515310	15180	15180	15180	15180	0
38	20230908	175800	629515310	15180	15180	15180	15180	0
39	20230908	175700	629515310	15180	15180	15180	15180	0
40	20230908	175600	629515310	15180	15180	15180	15180	0
41	20230908	175500	629515310	15180	15180	15180	15180	0
42	20230908	175400	629515310	15180	15180	15180	15180	0
43	20230908	175300	629515310	15180	15180	15180	15180	0
44	20230908	175200	629515310	15180	15180	15180	15180	0
45	20230908	175100	629515310	15180	15180	15180	15180	0
46	20230908	175000	629515310	15180	15180	15180	15180	0
47	20230908	174900	629515310	15180	15180	15180	15180	0
48	20230908	174800	629515310	15180	15180	15180	15180	0
49	20230908	174700	629515310	15180	15180	15180	15180	0
50	20230908	174600	629515310	15180	15180	15180	15180	0
51	20230908	174500	629515310	15180	15180	15180	15180	0
52	20230908	174400	629515310	15180	15180	15180	15180	0
53	20230908	174300	629515310	15180	15180	15180	15180	0
54	20230908	174200	629515310	15180	15180	15180	15180	0
55	20230908	174100	629515310	15180	15180	15180	15180	0
56	20230908	174000	629515310	15180	15180	15180	15180	0
57	20230908	173900	629515310	15180	15180	15180	15180	0
58	20230908	173800	629515310	15180	15180	15180	15180	0
59	20230908	173700	629515310	15180	15180	15180	15180	0
60	20230908	173600	629515310	15180	15180	15180	15180	0
61	20230908	173500	629515310	15180	15180	15180	15180	0
62	20230908	173400	629515310	15180	15180	15180	15180	981
63	20230908	173300	629515310	15180	15180	15180	15180	0
64	20230908	173200	629515310	15180	15180	15180	15180	0
65	20230908	173100	629515310	15180	15180	15180	15180	0
66	20230908	173000	629515310	15180	15180	15180	15180	0
67	20230908	172900	629515310	15180	15180	15180	15180	0
68	20230908	172800	629515310	15180	15180	15180	15180	0
69	20230908	172700	629515310	15180	15180	15180	15180	0
70	20230908	172600	629515310	15180	15180	15180	15180	0
71	20230908	172500	629515310	15180	15180	15180	15180	0
72	20230908	172400	629515310	15180	15180	15180	15180	0
73	20230908	172300	629515310	15180	15180	15180	15180	0
74	20230908	172200	629515310	15180	15180	15180	15180	0
75	20230908	172100	629515310	15180	15180	15180	15180	0
76	20230908	172000	629515310	15180	15180	15180	15180	0
77	20230908	171900	629515310	15180	15180	15180	15180	0
78	20230908	171800	629515310	15180	15180	15180	15180	0
79	20230908	171700	629515310	15180	15180	15180	15180	0
80	20230908	171600	629515310	15180	15180	15180	15180	0
81	20230908	171500	629515310	15180	15180	15180	15180	0
82	20230908	171400	629515310	15180	15180	15180	15180	0
83	20230908	171300	629515310	15180	15180	15180	15180	0
84	20230908	171200	629515310	15180	15180	15180	15180	0
85	20230908	171100	629515310	15180	15180	15180	15180	0
86	20230908	171000	629515310	15180	15180	15180	15180	0
87	20230908	170900	629515310	15180	15180	15180	15180	0
88	20230908	170800	629515310	15180	15180	15180	15180	0
89	20230908	170700	629515310	15180	15180	15180	15180	0
90	20230908	170600	629515310	15180	15180	15180	15180	0
91	20230908	170500	629515310	15180	15180	15180	15180	0
92	20230908	170400	629515310	15180	15180	15180	15180	981
93	20230908	170300	629515310	15180	15180	15180	15180	0
94	20230908	170200	629515310	15180	15180	15180	15180	0
95	20230908	170100	629515310	15180	15180	15180	15180	0
96	20230908	170000	629515310	15180	15180	15180	15180	0
97	20230908	165900	629515310	15180	15180	15180	15180	0
98	20230908	165800	629515310	15180	15180	15180	15180	0
99	20230908	165700	629515310	15180	15180	15180	15180	0
100	20230908	165600	629515310	15180	15180	15180	15180	0
101	20230908	165500	629515310	15180	15180	15180	15180	0
102	20230908	165400	629515310	15180	15180	15180	15180	0
103	20230908	165300	629515310	15180	15180	15180	15180	0
104	20230908	165200	629515310	15180	15180	15180	15180	0
105	20230908	165100	629515310	15180	15180	15180	15180	0
106	20230908	165000	629515310	15180	15180	15180	15180	0
107	20230908	164900	629515310	15180	15180	15180	15180	0
108	20230908	164800	629515310	15180	15180	15180	15180	0
109	20230908	164700	629515310	15180	15180	15180	15180	0
110	20230908	164600	629515310	15180	15180	15180	15180	0
111	20230908	164500	629515310	15180	15180	15180	15180	0
112	20230908	164400	629515310	15180	15180	15180	15180	0
113	20230908	164300	629515310	15180	15180	15180	15180	0
114	20230908	164200	629515310	15180	15180	15180	15180	0
115	20230908	164100	629515310	15180	15180	15180	15180	0
116	20230908	164000	629515310	15180	15180	15180	15180	0
117	20230908	163900	629515310	15180	15180	15180	15180	0
118	20230908	163800	629515310	15180	15180	15180	15180	0
119	20230908	163700	629515310	15180	15180	15180	15180	0
120	20230908	163600	629515310	15180	15180	15180	15180	0
121	20230908	163500	629515310	15180	15180	15180	15180	0
122	20230908	163400	629515310	15180	15180	15180	15180	981
123	20230908	163300	629515310	15180	15180	15180	15180	0
124	20230908	163200	629515310	15180	15180	15180	15180	0
125	20230908	163100	629515310	15180	15180	15180	15180	0
126	20230908	163000	629515310	15180	15180	15180	15180	0
127	20230908	162900	629515310	15180	15180	15180	15180	0
128	20230908	162800	629515310	15180	15180	15180	15180	0
129	20230908	162700	629515310	15180	15180	15180	15180	0
130	20230908	162600	629515310	15180	15180	15180	15180	0
131	20230908	162500	629515310	15180	15180	15180	15180	0
132	20230908	162400	629515310	15180	15180	15180	15180	0
133	20230908	162300	629515310	15180	15180	15180	15180	0
134	20230908	162200	629515310	15180	15180	15180	15180	0
135	20230908	162100	629515310	15180	15180	15180	15180	0
136	20230908	162000	629515310	15180	15180	15180	15180	0
137	20230908	161900	629515310	15180	15180	15180	15180	0
138	20230908	161800	629515310	15180	15180	15180	15180	0
139	20230908	161700	629515310	15180	15180	15180	15180	0
140	20230908	161600	629515310	15180	15180	15180	15180	0
141	20230908	161500	629515310	15180	15180	15180	15180	0
142	20230908	161400	629515310	15180	15180	15180	15180	0
143	20230908	161300	629515310	15180	15180	15180	15180	0
144	20230908	161200	629515310	15180	15180	15180	15180	0
145	20230908	161100	629515310	15180	15180	15180	15180	0
146	20230908	161000	629515310	15180	15180	15180	15180	0
147	20230908	160900	629515310	15180	15180	15180	15180	0
148	20230908	160800	629515310	15180	15180	15180	15180	0
149	20230908	160700	629515310	15180	15180	15180	15180	0
150	20230908	160600	629515310	15180	15180	15180	15180	0
151	20230908	160500	629515310	15180	15180	15180	15180	0
152	20230908	160400	629515310	15180	15180	15180	15180	981
153	20230908	160300	629515310	15180	15180	15180	15180	0
154	20230908	160200	629515310	15180	15180	15180	15180	0
155	20230908	160100	629515310	15180	15180	15180	15180	0
156	20230908	160000	629515310	15180	15180	15180	15180	0
157	20230908	155900	629515310	15180	15180	15180	15180	0
158	20230908	155800	629515310	15180	15180	15180	15180	0
159	20230908	155700	629515310	15180	15180	15180	15180	0
160	20230908	155600	629515310	15180	15180	15180	15180	0
161	20230908	155500	629515310	15180	15180	15180	15180	0
162	20230908	155400	629515310	15180	15180	15180	15180	0
163	20230908	155300	629515310	15180	15180	15180	15180	0
164	20230908	155200	629515310	15180	15180	15180	15180	0
165	20230908	155100	629515310	15180	15180	15180	15180	0
166	20230908	155000	629515310	15180	15180	15180	15180	0
167	20230908	154900	629515310	15180	15180	15180	15180	0
168	20230908	154800	629515310	15180	15180	15180	15180	0
169	20230908	154700	629515310	15180	15180	15180	15180	0
170	20230908	154600	629515310	15180	15180	15180	15180	0
171	20230908	154500	629515310	15180	15180	15180	15180	0
172	20230908	154400	629515310	15180	15180	15180	15180	0
173	20230908	154300	629515310	15180	15180	15180	15180	0
174	20230908	154200	629515310	15180	15180	15180	15180	0
175	20230908	154100	629515310	15180	15180	15180	15180	0
176	20230908	154000	629515310	15180	15180	15180	15180	0
177	20230908	153900	629515310	15180	15180	15180	15180	0
178	20230908	153800	629515310	15180	15180	15180	15180	0
179	20230908	153700	629515310	15180	15180	15180	15180	0
180	20230908	153600	629515310	15180	15180	15180	15180	0
181	20230908	153500	629515310	15180	15180	15180	15180	0
182	20230908	153400	629515310	15180	15180	15180	15180	981
183	20230908	153300	629515310	15180	15180	15180	15180	0
184	20230908	153200	629515310	15180	15180	15180	15180	0
185	20230908	153100	629515310	15180	15180	15180	15180	0
186	20230908	153000	629515310	15180	15180	15180	15180	981
187	20230908	152900	614623730	15180	15180	15180	15180	0
188	20230908	152800	614623730	15180	15180	15180	15180	0
189	20230908	152700	614623730	15180	15180	15180	15180	0
190	20230908	152600	614623730	15180	15180	15180	15180	0
191	20230908	152500	614623730	15180	15180	15180	15180	0
192	20230908	152400	614623730	15180	15180	15180	15180	0
193	20230908	152300	614623730	15180	15180	15180	15180	0
194	20230908	152200	614623730	15180	15180	15180	15180	0
195	20230908	152100	614623730	15180	15180	15180	15180	0
196	20230908	152000	614623730	15180	15180	15180	15180	0
197	20230908	151900	614623730	15180	15170	15180	15170	309
198	20230908	151800	609933780	15170	15170	15170	15170	13
199	20230908	151700	609736570	15180	15180	15180	15180	64
200	20230908	151600	608765050	15180	15170	15180	15170	141
201	20230908	151500	606624740	15170	15170	15170	15170	6
202	20230908	151400	606533720	15180	15170	15180	15170	68
203	20230908	151300	605501570	15170	15180	15180	15170	17
204	20230908	151200	605243580	15170	15170	15180	15170	22
205	20230908	151100	604909830	15160	15150	15180	15150	37
206	20230908	151000	604348290	15160	15170	15170	15150	456
207	20230908	150900	597431020	15170	15170	15180	15170	51
208	20230908	150800	596656940	15170	15170	15180	15170	14
209	20230908	150700	596444530	15170	15170	15170	15170	16
210	20230908	150600	596201810	15170	15170	15180	15170	34
211	20230908	150500	595686010	15150	15170	15170	15150	140
212	20230908	150400	593562550	15170	15160	15180	15150	104
213	20230908	150300	591984690	15150	15150	15170	15150	163
214	20230908	150200	589512080	15150	15170	15170	15150	73
215	20230908	150100	588405080	15150	15160	15170	15150	260
216	20230908	150000	584461040	15160	15150	15160	15150	178
217	20230908	145900	581762980	15150	15160	15160	15150	25
218	20230908	145800	581384120	15150	15150	15150	15150	26
219	20230908	145700	580990220	15150	15160	15160	15150	216
220	20230908	145600	577717790	15150	15150	15160	15150	280
221	20230908	145500	573474190	15150	15150	15160	15150	1084
222	20230908	145400	557051580	15150	15150	15160	15150	264
223	20230908	145300	553051540	15160	15130	15170	15130	777
224	20230908	145200	541277300	15110	15110	15130	15110	160
225	20230908	145100	538857170	15110	15110	15120	15110	8
226	20230908	145000	538736280	15110	15110	15120	15110	49
227	20230908	144900	537995610	15110	15130	15130	15110	17
228	20230908	144800	537738560	15110	15130	15140	15110	580
229	20230908	144700	528958310	15120	15120	15130	15120	450
230	20230908	144600	522154290	15120	15130	15130	15120	150
231	20230908	144500	519885040	15130	15120	15130	15120	155
232	20230908	144400	517540220	15120	15120	15130	15120	31
233	20230908	144300	517071490	15130	15140	15140	15130	360
234	20230908	144200	511623450	15140	15110	15140	15110	1588
235	20230908	144100	487608520	15110	15110	15110	15110	18
236	20230908	144000	487336540	15110	15100	15120	15100	60
237	20230908	143900	486430100	15100	15110	15110	15100	131
238	20230908	143800	484450710	15110	15110	15120	15110	48
239	20230908	143700	483725420	15110	15120	15120	15110	63
240	20230908	143600	482773110	15110	15110	15120	15110	24
241	20230908	143500	482410460	15110	15110	15120	15110	20
242	20230908	143400	482108250	15110	15110	15120	15110	39
243	20230908	143300	481518950	15110	15110	15120	15110	21
244	20230908	143200	481201630	15110	15110	15120	15110	26
245	20230908	143100	480808650	15110	15120	15130	15110	615
246	20230908	143000	471508950	15110	15120	15120	15110	12
247	20230908	142900	471327610	15110	15110	15110	15110	59
248	20230908	142800	470436120	15110	15120	15120	15110	7
249	20230908	142700	470330340	15110	15110	15110	15110	28
250	20230908	142600	469907260	15120	15110	15120	15110	5
251	20230908	142500	469831700	15110	15120	15130	15110	102
252	20230908	142400	468289460	15110	15100	15110	15100	58
253	20230908	142300	467413170	15100	15100	15110	15090	71
254	20230908	142200	466340750	15100	15100	15100	15100	73
255	20230908	142100	465238450	15100	15100	15110	15100	29
256	20230908	142000	464800540	15100	15100	15110	15100	110
257	20230908	141900	463138540	15100	15100	15100	15100	60
258	20230908	141800	462232540	15100	15110	15110	15100	13
259	20230908	141700	462036220	15100	15090	15110	15090	103
260	20230908	141600	460481020	15090	15100	15100	15090	7
261	20230908	141500	460375370	15100	15090	15100	15090	37
262	20230908	141400	459816970	15090	15100	15100	15090	8
263	20230908	141300	459696240	15090	15100	15110	15090	65
264	20230908	141200	458714750	15100	15100	15100	15100	17
265	20230908	141100	458458050	15100	15100	15100	15090	134
266	20230908	141000	456434670	15100	15100	15100	15090	39
267	20230908	140900	455845790	15100	15110	15110	15100	85
268	20230908	140800	454562270	15100	15100	15100	15100	24
269	20230908	140700	454199870	15100	15100	15100	15100	10
270	20230908	140600	454048870	15100	15100	15110	15100	57
271	20230908	140500	453188100	15100	15100	15100	15100	29
272	20230908	140400	452750200	15090	15090	15100	15090	23
273	20230908	140300	452403100	15090	15100	15110	15090	51
274	20230908	140200	451633010	15100	15100	15100	15100	26
275	20230908	140100	451240410	15100	15090	15100	15090	36
276	20230908	140000	450696930	15090	15080	15100	15080	106
277	20230908	135900	449096910	15080	15090	15090	15080	5
278	20230908	135800	449021480	15090	15080	15100	15080	43
279	20230908	135700	448372730	15080	15080	15100	15080	81
280	20230908	135600	447150970	15080	15090	15090	15080	46
281	20230908	135500	446456970	15080	15080	15090	15080	9
282	20230908	135400	446321190	15080	15080	15080	15080	13
283	20230908	135300	446125150	15100	15110	15110	15100	58
284	20230908	135200	445249340	15100	15090	15110	15090	128
285	20230908	135100	443317090	15080	15080	15080	15080	9
286	20230908	135000	443181370	15080	15090	15090	15080	61
287	20230908	134900	442261280	15100	15080	15100	15080	137
288	20230908	134800	440194000	15080	15080	15090	15080	24
289	20230908	134700	439832070	15090	15080	15090	15080	50
290	20230908	134600	439078060	15080	15080	15090	15080	19
291	20230908	134500	438791530	15080	15080	15080	15080	11
292	20230908	134400	438625650	15080	15080	15080	15080	59
293	20230908	134300	437735930	15090	15080	15100	15080	34
294	20230908	134200	437222990	15080	15090	15090	15080	25
295	20230908	134100	436845800	15100	15100	15100	15090	36
296	20230908	134000	436302540	15100	15080	15100	15080	71
297	20230908	133900	435230730	15080	15080	15090	15080	25
298	20230908	133800	434853670	15080	15090	15090	15070	84
299	20230908	133700	433586380	15090	15090	15100	15090	34
300	20230908	133600	433073310	15090	15090	15100	15090	6
301	20230908	133500	432982760	15090	15090	15100	15090	31
302	20230908	133400	432514950	15090	15090	15100	15090	16
303	20230908	133300	432273390	15090	15090	15100	15090	24
304	20230908	133200	431911150	15100	15090	15100	15090	33
305	20230908	133100	431412910	15090	15110	15120	15090	64
306	20230908	133000	430446760	15100	15100	15110	15090	49
307	20230908	132900	429706520	15100	15100	15120	15100	20
308	20230908	132800	429404500	15100	15110	15110	15100	98
309	20230908	132700	427924000	15110	15110	15120	15110	43
310	20230908	132600	427274260	15110	15110	15120	15110	10
311	20230908	132500	427123150	15110	15110	15110	15110	45
312	20230908	132400	426443200	15110	15110	15120	15110	7
313	20230908	132300	426337420	15110	15130	15130	15110	53
314	20230908	132200	425535890	15120	15110	15130	15110	188
315	20230908	132100	422694650	15090	15120	15120	15090	50
316	20230908	132000	421939180	15120	15120	15120	15120	33
317	20230908	131900	421440220	15120	15120	15130	15120	130
318	20230908	131800	419474610	15120	15130	15130	15120	45
319	20230908	131700	418794190	15120	15100	15130	15100	657
320	20230908	131600	408866410	15090	15090	15090	15090	31
321	20230908	131500	408398620	15090	15100	15100	15090	68
322	20230908	131400	407372490	15090	15090	15100	15090	17
323	20230908	131300	407115950	15090	15100	15100	15090	10
324	20230908	131200	406965030	15100	15100	15110	15090	43
325	20230908	131100	406315870	15090	15090	15100	15090	13
326	20230908	131000	406119670	15100	15100	15100	15090	31
327	20230908	130900	405651780	15090	15090	15100	15090	30
328	20230908	130800	405198820	15090	15090	15100	15090	40
329	20230908	130700	404595050	15100	15100	15110	15090	9
330	20230908	130600	404459140	15090	15080	15110	15080	158
331	20230908	130500	402072310	15100	15090	15110	15090	1007
332	20230908	130400	386866740	15090	15080	15090	15080	47
333	20230908	130300	386157970	15080	15080	15080	15080	20
334	20230908	130200	385856370	15090	15080	15090	15080	22
335	20230908	130100	385524600	15080	15080	15090	15080	12
336	20230908	130000	385343630	15080	15090	15100	15080	33
337	20230908	125900	384845840	15080	15070	15090	15070	46
338	20230908	125800	384152010	15090	15080	15090	15060	159
339	20230908	125700	381754740	15080	15080	15090	15080	13
340	20230908	125600	381558680	15080	15080	15080	15080	68
341	20230908	125500	380533240	15080	15090	15100	15080	629
342	20230908	125400	371047720	15080	15090	15100	15080	247
343	20230908	125300	367319300	15090	15090	15090	15090	41
344	20230908	125200	366700610	15090	15100	15100	15080	26
345	20230908	125100	366308340	15100	15090	15100	15080	90
346	20230908	125000	364950380	15080	15090	15090	15080	82
347	20230908	124900	363713040	15090	15090	15090	15090	15
348	20230908	124800	363486690	15100	15110	15110	15100	56
349	20230908	124700	362641080	15100	15100	15110	15100	64
350	20230908	124600	361674670	15100	15090	15100	15090	56
351	20230908	124500	360829330	15090	15080	15100	15080	176
352	20230908	124400	358172310	15090	15100	15100	15080	19
353	20230908	124300	357885600	15100	15100	15110	15080	66
354	20230908	124200	356889090	15100	15100	15100	15100	98
355	20230908	124100	355409290	15080	15090	15100	15080	50
356	20230908	124000	354654800	15100	15090	15110	15090	167
357	20230908	123900	352132840	15100	15080	15100	15080	75
358	20230908	123800	351000950	15080	15100	15100	15080	41
359	20230908	123700	350382600	15100	15070	15100	15070	267
360	20230908	123600	346356820	15070	15080	15080	15070	60
361	20230908	123500	345452120	15080	15080	15090	15080	317
362	20230908	123400	340668900	15080	15080	15080	15070	89
363	20230908	123300	339327050	15080	15080	15090	15080	29
364	20230908	123200	338889720	15080	15080	15090	15080	83
365	20230908	123100	337637520	15090	15080	15090	15080	63
366	20230908	123000	336687460	15100	15080	15100	15080	59
367	20230908	122900	335797500	15080	15080	15080	15080	27
368	20230908	122800	335390340	15080	15070	15090	15070	199
369	20230908	122700	332388520	15070	15080	15080	15070	17
370	20230908	122600	332132310	15080	15070	15090	15070	155
371	20230908	122500	329794060	15080	15060	15080	15060	11
372	20230908	122400	329628210	15070	15080	15080	15060	93
373	20230908	122300	328226390	15090	15080	15090	15080	8
374	20230908	122200	328105740	15080	15070	15090	15070	146
375	20230908	122100	325903480	15070	15090	15090	15070	33
376	20230908	122000	325406020	15080	15080	15080	15080	33
377	20230908	121900	324908380	15080	15070	15090	15070	45
378	20230908	121800	324229780	15080	15060	15080	15060	194
379	20230908	121700	321306650	15060	15060	15060	15060	6
380	20230908	121600	321216290	15060	15060	15060	15060	32
381	20230908	121500	320734370	15060	15060	15060	15050	60
382	20230908	121400	319830790	15070	15060	15070	15060	103
383	20230908	121300	318279600	15060	15050	15060	15050	15
384	20230908	121200	318053810	15050	15040	15060	15040	109
385	20230908	121100	316413640	15050	15050	15050	15050	18
386	20230908	121000	316142740	15040	15060	15060	15040	48
387	20230908	120900	315420330	15060	15050	15060	15050	86
388	20230908	120800	314125740	15050	15050	15050	15050	60
389	20230908	120700	313222740	15050	15050	15050	15050	2
390	20230908	120600	313192640	15050	15060	15060	15050	51
391	20230908	120500	312424710	15060	15060	15060	15060	56
392	20230908	120400	311581350	15060	15070	15070	15060	27
393	20230908	120300	311174710	15060	15060	15060	15060	21
394	20230908	120200	310858450	15060	15070	15070	15060	42
395	20230908	120100	310225920	15060	15060	15070	15060	400
396	20230908	120000	304201900	15060	15060	15070	15060	107
397	20230908	115900	302590180	15060	15060	15060	15060	99
398	20230908	115800	301099240	15070	15060	15070	15060	9
399	20230908	115700	300963630	15070	15060	15070	15060	87
400	20230908	115600	299652780	15060	15060	15060	15050	173
401	20230908	115500	297047470	15060	15060	15060	15060	18
402	20230908	115400	296776390	15060	15060	15060	15060	65
403	20230908	115300	295797490	15070	15060	15070	15060	69
404	20230908	115200	294758340	15060	15070	15070	15060	19
405	20230908	115100	294472190	15070	15060	15070	15060	37
406	20230908	115000	293914960	15060	15060	15060	15060	45
407	20230908	114900	293237260	15060	15060	15070	15060	73
408	20230908	114800	292137860	15070	15050	15070	15050	19
409	20230908	114700	291851750	15060	15080	15080	15050	7
410	20230908	114600	291746320	15050	15040	15060	15040	365
411	20230908	114500	286254500	15040	15040	15050	15040	21
412	20230908	114400	285938640	15050	15050	15050	15040	32
413	20230908	114300	285457280	15040	15040	15040	15040	61
414	20230908	114200	284539840	15050	15060	15060	15050	18
415	20230908	114100	284268900	15050	15060	15060	15050	58
416	20230908	114000	283395660	15050	15060	15060	15050	17
417	20230908	113900	283139800	15050	15040	15050	15030	706
418	20230908	113800	272521070	15020	15030	15040	15020	56
419	20230908	113700	271679330	15030	15030	15030	15030	202
420	20230908	113600	268643270	15030	15040	15040	15030	37
421	20230908	113500	268087080	15030	15030	15030	15030	19
422	20230908	113400	267801510	15030	15030	15040	15030	53
423	20230908	113300	267004910	15040	15030	15040	15030	63
424	20230908	113200	266057920	15030	15030	15040	15030	37
425	20230908	113100	265501780	15030	15030	15040	15030	14
426	20230908	113000	265291350	15030	15040	15040	15030	138
427	20230908	112900	263217070	15040	15040	15040	15040	29
428	20230908	112800	262780910	15040	15050	15050	15040	33
429	20230908	112700	262284570	15050	15040	15050	15040	96
430	20230908	112600	260840580	15040	15040	15050	15040	45
431	20230908	112500	260163700	15050	15040	15050	15040	9
432	20230908	112400	260028330	15040	15050	15050	15040	28
433	20230908	112300	259607200	15040	15050	15050	15040	27
434	20230908	112200	259200970	15050	15040	15050	15040	51
435	20230908	112100	258433910	15040	15040	15040	15040	76
436	20230908	112000	257290870	15050	15040	15050	15040	14
437	20230908	111900	257080290	15050	15040	15050	15040	50
438	20230908	111800	256328260	15050	15040	15050	15040	65
439	20230908	111700	255350640	15040	15040	15050	15040	61
440	20230908	111600	254433180	15040	15040	15040	15040	20
441	20230908	111500	254132380	15040	15050	15060	15040	87
442	20230908	111400	252823040	15050	15050	15050	15050	128
443	20230908	111300	250896640	15060	15050	15060	15050	14
444	20230908	111200	250685930	15050	15050	15050	15050	18
445	20230908	111100	250415030	15060	15050	15060	15050	24
446	20230908	111000	250053820	15050	15050	15060	15050	44
447	20230908	110900	249391590	15060	15050	15060	15050	21
448	20230908	110800	249075510	15060	15050	15060	15050	30
449	20230908	110700	248623960	15060	15050	15060	15050	29
450	20230908	110600	248187430	15060	15050	15060	15050	52
451	20230908	110500	247404750	15060	15050	15060	15050	7
452	20230908	110400	247299350	15050	15050	15060	15050	128
453	20230908	110300	245371950	15060	15060	15060	15050	91
454	20230908	110200	244001790	15060	15050	15060	15050	66
455	20230908	110100	243008380	15050	15050	15060	15050	13
456	20230908	110000	242812710	15060	15050	15060	15050	40
457	20230908	105900	242210640	15060	15050	15060	15050	38
458	20230908	105800	241638690	15060	15060	15060	15050	5
459	20230908	105700	241563410	15060	15050	15060	15050	15
460	20230908	105600	241337640	15060	15050	15060	15050	9
461	20230908	105500	241202170	15050	15060	15060	15050	77
462	20230908	105400	240043010	15060	15050	15060	15050	54
463	20230908	105300	239229880	15060	15060	15060	15060	2
464	20230908	105200	239199760	15050	15060	15060	15050	80
465	20230908	105100	237995030	15060	15060	15070	15060	55
466	20230908	105000	237166720	15060	15060	15070	15060	9
467	20230908	104900	237031160	15060	15070	15070	15060	57
468	20230908	104800	236172500	15070	15070	15080	15070	14
469	20230908	104700	235961500	15070	15070	15070	15070	107
470	20230908	104600	234349010	15070	15070	15080	15070	15
471	20230908	104500	234122940	15070	15070	15070	15070	0
472	20230908	104400	234122940	15070	15110	15110	15070	147
473	20230908	104300	231902090	15120	15060	15120	15050	1041
474	20230908	104200	216207760	15060	15060	15060	15060	248
475	20230908	104100	212472880	15060	15060	15060	15050	11
476	20230908	104000	212307280	15050	15050	15060	15050	10
477	20230908	103900	212156770	15060	15050	15060	15050	35
478	20230908	103800	211630010	15050	15060	15060	15050	65
479	20230908	103700	210651160	15060	15060	15070	15060	20
480	20230908	103600	210349950	15060	15060	15070	15050	193
481	20230908	103500	207443370	15060	15060	15070	15060	54
482	20230908	103400	206630120	15060	15060	15060	15060	25
483	20230908	103300	206253620	15060	15060	15070	15060	48
484	20230908	103200	205530720	15060	15060	15070	15060	23
485	20230908	103100	205184320	15060	15060	15060	15060	419
486	20230908	103000	198874180	15060	15050	15060	15050	86
487	20230908	102900	197579520	15050	15060	15060	15050	18
488	20230908	102800	197308580	15050	15050	15060	15050	3
489	20230908	102700	197263420	15060	15060	15060	15050	43
490	20230908	102600	196616190	15050	15060	15060	15050	7
491	20230908	102500	196510830	15060	15050	15060	15050	17
492	20230908	102400	196254960	15050	15060	15060	15050	14
493	20230908	102300	196044230	15050	15060	15060	15050	447
494	20230908	102200	189312420	15060	15060	15070	15060	20
495	20230908	102100	189011210	15060	15060	15060	15060	22
496	20230908	102000	188679890	15060	15070	15070	15060	34
497	20230908	101900	188167740	15060	15070	15070	15060	39
498	20230908	101800	187580390	15060	15060	15060	15060	4
499	20230908	101700	187520150	15070	15070	15080	15070	104
500	20230908	101600	185952860	15070	15080	15080	15070	9
501	20230908	101500	185817210	15070	15080	15080	15070	38
502	20230908	101400	185244480	15080	15070	15080	15070	44
503	20230908	101300	184581030	15080	15080	15080	15070	126
504	20230908	101200	182680960	15090	15090	15090	15070	173
505	20230908	101100	180071930	15090	15100	15100	15090	39
506	20230908	101000	179483350	15100	15100	15100	15100	105
507	20230908	100900	177897850	15100	15090	15100	15090	90
508	20230908	100800	176539250	15090	15050	15090	15050	190
509	20230908	100700	173676110	15060	15050	15060	15050	41
510	20230908	100600	173059050	15070	15050	15070	15050	6
511	20230908	100500	172968730	15050	15070	15070	15050	430
512	20230908	100400	166494000	15070	15060	15070	15060	66
513	20230908	100300	165499970	15060	15070	15070	15060	80
514	20230908	100200	164294670	15060	15070	15070	15060	44
515	20230908	100100	163632020	15060	15060	15060	15060	49
516	20230908	100000	162894080	15060	15070	15070	15060	50
517	20230908	095900	162140640	15060	15060	15070	15060	31
518	20230908	095800	161673770	15060	15060	15060	15060	41
519	20230908	095700	161056310	15070	15060	15070	15060	155
520	20230908	095600	158721500	15060	15060	15060	15060	3
521	20230908	095500	158676320	15060	15070	15070	15060	57
522	20230908	095400	157817720	15070	15060	15070	15060	42
523	20230908	095300	157184830	15060	15060	15060	15060	2
524	20230908	095200	157154710	15060	15070	15070	15060	83
525	20230908	095100	155903960	15070	15070	15070	15070	37
526	20230908	095000	155346370	15070	15080	15080	15060	205
527	20230908	094900	152255990	15080	15080	15080	15080	17
528	20230908	094800	151999630	15080	15080	15080	15080	16
529	20230908	094700	151758350	15080	15080	15090	15080	35
530	20230908	094600	151230540	15080	15080	15080	15070	12
531	20230908	094500	151049590	15080	15090	15090	15080	172
532	20230908	094400	148454120	15090	15090	15090	15090	1
533	20230908	094300	148439030	15090	15090	15090	15090	33
534	20230908	094200	147941060	15090	15090	15100	15090	157
535	20230908	094100	145570380	15090	15100	15100	15090	65
536	20230908	094000	144588890	15100	15100	15100	15100	3
537	20230908	093900	144543590	15100	15110	15120	15100	107
538	20230908	093800	142926830	15110	15110	15110	15110	1
539	20230908	093700	142911720	15120	15120	15130	15110	194
540	20230908	093600	139978070	15110	15120	15120	15110	15
541	20230908	093500	139751340	15100	15100	15120	15100	22
542	20230908	093400	139419120	15100	15110	15110	15100	145
543	20230908	093300	137228330	15120	15120	15130	15110	166
544	20230908	093200	134717780	15120	15110	15130	15110	505
545	20230908	093100	127081190	15110	15080	15110	15080	244
546	20230908	093000	123399070	15080	15080	15080	15080	13
547	20230908	092900	123203030	15070	15070	15070	15070	2
548	20230908	092800	123172890	15100	15080	15100	15070	53
549	20230908	092700	122373730	15100	15100	15100	15060	546
550	20230908	092600	114137570	15100	15100	15130	15100	878
551	20230908	092500	100870180	15100	15100	15100	15090	24
552	20230908	092400	100507790	15100	15100	15100	15100	21
553	20230908	092300	100190690	15090	15100	15100	15090	58
554	20230908	092200	99315250	15100	15070	15100	15070	191
555	20230908	092100	96435070	15070	15060	15070	15060	82
556	20230908	092000	95199990	15060	15060	15060	15050	25
557	20230908	091900	94823510	15060	15060	15060	15060	11
558	20230908	091800	94657850	15060	15060	15060	15060	5
559	20230908	091700	94582550	15070	15070	15080	15070	194
560	20230908	091600	91658740	15070	15080	15080	15070	217
561	20230908	091500	88388330	15080	15080	15080	15070	22
562	20230908	091400	88056580	15080	15080	15080	15080	40
563	20230908	091300	87453380	15080	15080	15080	15080	24
564	20230908	091200	87091460	15080	15060	15080	15060	94
565	20230908	091100	85675260	15050	15050	15050	15030	134
566	20230908	091000	83659970	15050	15050	15050	15050	81
567	20230908	090900	82440920	15060	15080	15080	15050	81
568	20230908	090800	81220770	15050	15050	15050	15050	9
569	20230908	090700	81085320	15050	15030	15050	15030	384
570	20230908	090600	75311810	15050	15070	15080	15050	45
571	20230908	090500	74633430	15050	15070	15070	15050	58
572	20230908	090400	73760190	15070	15090	15090	15060	180
573	20230908	090300	71048770	15100	15090	15120	15050	815
574	20230908	090200	58743390	15090	15030	15100	15020	301
575	20230908	090100	54210330	15030	15100	15100	15030	428
576	20230908	090000	47758070	15100	15020	15120	15020	3175