KissMeData/001940/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	183400	257335940	19000	19000	19000	19000	1422
3	20230920	183300	257335940	19000	19000	19000	19000	0
4	20230920	183200	257335940	19000	19000	19000	19000	0
5	20230920	183100	257335940	19000	19000	19000	19000	0
6	20230920	183000	257335940	19000	19000	19000	19000	0
7	20230920	182900	257335940	19000	19000	19000	19000	0
8	20230920	182800	257335940	19000	19000	19000	19000	0
9	20230920	182700	257335940	19000	19000	19000	19000	0
10	20230920	182600	257335940	19000	19000	19000	19000	0
11	20230920	182500	257335940	19000	19000	19000	19000	0
12	20230920	182400	257335940	19000	19000	19000	19000	0
13	20230920	182300	257335940	19000	19000	19000	19000	0
14	20230920	182200	257335940	19000	19000	19000	19000	0
15	20230920	182100	257335940	19000	19000	19000	19000	0
16	20230920	182000	257335940	19000	19000	19000	19000	0
17	20230920	181900	257335940	19000	19000	19000	19000	0
18	20230920	181800	257335940	19000	19000	19000	19000	0
19	20230920	181700	257335940	19000	19000	19000	19000	0
20	20230920	181600	257335940	19000	19000	19000	19000	0
21	20230920	181500	257335940	19000	19000	19000	19000	0
22	20230920	181400	257335940	19000	19000	19000	19000	0
23	20230920	181300	257335940	19000	19000	19000	19000	0
24	20230920	181200	257335940	19000	19000	19000	19000	0
25	20230920	181100	257335940	19000	19000	19000	19000	0
26	20230920	181000	257335940	19000	19000	19000	19000	0
27	20230920	180900	257335940	19000	19000	19000	19000	0
28	20230920	180800	257335940	19000	19000	19000	19000	0
29	20230920	180700	257335940	19000	19000	19000	19000	0
30	20230920	180600	257335940	19000	19000	19000	19000	0
31	20230920	180500	257335940	19000	19000	19000	19000	0
32	20230920	180400	257335940	19000	19000	19000	19000	1422
33	20230920	180300	257335940	19000	19000	19000	19000	0
34	20230920	180200	257335940	19000	19000	19000	19000	0
35	20230920	180100	257335940	19000	19000	19000	19000	0
36	20230920	180000	257335940	19000	19000	19000	19000	0
37	20230920	175900	257335940	19000	19000	19000	19000	0
38	20230920	175800	257335940	19000	19000	19000	19000	0
39	20230920	175700	257335940	19000	19000	19000	19000	0
40	20230920	175600	257335940	19000	19000	19000	19000	0
41	20230920	175500	257335940	19000	19000	19000	19000	0
42	20230920	175400	257335940	19000	19000	19000	19000	0
43	20230920	175300	257335940	19000	19000	19000	19000	0
44	20230920	175200	257335940	19000	19000	19000	19000	0
45	20230920	175100	257335940	19000	19000	19000	19000	0
46	20230920	175000	257335940	19000	19000	19000	19000	0
47	20230920	174900	257335940	19000	19000	19000	19000	0
48	20230920	174800	257335940	19000	19000	19000	19000	0
49	20230920	174700	257335940	19000	19000	19000	19000	0
50	20230920	174600	257335940	19000	19000	19000	19000	0
51	20230920	174500	257335940	19000	19000	19000	19000	0
52	20230920	174400	257335940	19000	19000	19000	19000	0
53	20230920	174300	257335940	19000	19000	19000	19000	0
54	20230920	174200	257335940	19000	19000	19000	19000	0
55	20230920	174100	257335940	19000	19000	19000	19000	0
56	20230920	174000	257335940	19000	19000	19000	19000	0
57	20230920	173900	257335940	19000	19000	19000	19000	0
58	20230920	173800	257335940	19000	19000	19000	19000	0
59	20230920	173700	257335940	19000	19000	19000	19000	0
60	20230920	173600	257335940	19000	19000	19000	19000	0
61	20230920	173500	257335940	19000	19000	19000	19000	0
62	20230920	173400	257335940	19000	19000	19000	19000	1422
63	20230920	173300	257335940	19000	19000	19000	19000	0
64	20230920	173200	257335940	19000	19000	19000	19000	0
65	20230920	173100	257335940	19000	19000	19000	19000	0
66	20230920	173000	257335940	19000	19000	19000	19000	0
67	20230920	172900	257335940	19000	19000	19000	19000	0
68	20230920	172800	257335940	19000	19000	19000	19000	0
69	20230920	172700	257335940	19000	19000	19000	19000	0
70	20230920	172600	257335940	19000	19000	19000	19000	0
71	20230920	172500	257335940	19000	19000	19000	19000	0
72	20230920	172400	257335940	19000	19000	19000	19000	0
73	20230920	172300	257335940	19000	19000	19000	19000	0
74	20230920	172200	257335940	19000	19000	19000	19000	0
75	20230920	172100	257335940	19000	19000	19000	19000	0
76	20230920	172000	257335940	19000	19000	19000	19000	0
77	20230920	171900	257335940	19000	19000	19000	19000	0
78	20230920	171800	257335940	19000	19000	19000	19000	0
79	20230920	171700	257335940	19000	19000	19000	19000	0
80	20230920	171600	257335940	19000	19000	19000	19000	0
81	20230920	171500	257335940	19000	19000	19000	19000	0
82	20230920	171400	257335940	19000	19000	19000	19000	0
83	20230920	171300	257335940	19000	19000	19000	19000	0
84	20230920	171200	257335940	19000	19000	19000	19000	0
85	20230920	171100	257335940	19000	19000	19000	19000	0
86	20230920	171000	257335940	19000	19000	19000	19000	0
87	20230920	170900	257335940	19000	19000	19000	19000	0
88	20230920	170800	257335940	19000	19000	19000	19000	0
89	20230920	170700	257335940	19000	19000	19000	19000	0
90	20230920	170600	257335940	19000	19000	19000	19000	0
91	20230920	170500	257335940	19000	19000	19000	19000	0
92	20230920	170400	257335940	19000	19000	19000	19000	1422
93	20230920	170300	257335940	19000	19000	19000	19000	0
94	20230920	170200	257335940	19000	19000	19000	19000	0
95	20230920	170100	257335940	19000	19000	19000	19000	0
96	20230920	170000	257335940	19000	19000	19000	19000	0
97	20230920	165900	257335940	19000	19000	19000	19000	0
98	20230920	165800	257335940	19000	19000	19000	19000	0
99	20230920	165700	257335940	19000	19000	19000	19000	0
100	20230920	165600	257335940	19000	19000	19000	19000	0
101	20230920	165500	257335940	19000	19000	19000	19000	0
102	20230920	165400	257335940	19000	19000	19000	19000	0
103	20230920	165300	257335940	19000	19000	19000	19000	0
104	20230920	165200	257335940	19000	19000	19000	19000	0
105	20230920	165100	257335940	19000	19000	19000	19000	0
106	20230920	165000	257335940	19000	19000	19000	19000	0
107	20230920	164900	257335940	19000	19000	19000	19000	0
108	20230920	164800	257335940	19000	19000	19000	19000	0
109	20230920	164700	257335940	19000	19000	19000	19000	0
110	20230920	164600	257335940	19000	19000	19000	19000	0
111	20230920	164500	257335940	19000	19000	19000	19000	0
112	20230920	164400	257335940	19000	19000	19000	19000	0
113	20230920	164300	257335940	19000	19000	19000	19000	0
114	20230920	164200	257335940	19000	19000	19000	19000	0
115	20230920	164100	257335940	19000	19000	19000	19000	0
116	20230920	164000	257335940	19000	19000	19000	19000	0
117	20230920	163900	257335940	19000	19000	19000	19000	0
118	20230920	163800	257335940	19000	19000	19000	19000	0
119	20230920	163700	257335940	19000	19000	19000	19000	0
120	20230920	163600	257335940	19000	19000	19000	19000	0
121	20230920	163500	257335940	19000	19000	19000	19000	0
122	20230920	163400	257335940	19000	19000	19000	19000	1422
123	20230920	163300	257335940	19000	19000	19000	19000	0
124	20230920	163200	257335940	19000	19000	19000	19000	0
125	20230920	163100	257335940	19000	19000	19000	19000	0
126	20230920	163000	257335940	19000	19000	19000	19000	0
127	20230920	162900	257335940	19000	19000	19000	19000	0
128	20230920	162800	257335940	19000	19000	19000	19000	0
129	20230920	162700	257335940	19000	19000	19000	19000	0
130	20230920	162600	257335940	19000	19000	19000	19000	0
131	20230920	162500	257335940	19000	19000	19000	19000	0
132	20230920	162400	257335940	19000	19000	19000	19000	0
133	20230920	162300	257335940	19000	19000	19000	19000	0
134	20230920	162200	257335940	19000	19000	19000	19000	0
135	20230920	162100	257335940	19000	19000	19000	19000	0
136	20230920	162000	257335940	19000	19000	19000	19000	0
137	20230920	161900	257335940	19000	19000	19000	19000	0
138	20230920	161800	257335940	19000	19000	19000	19000	0
139	20230920	161700	257335940	19000	19000	19000	19000	0
140	20230920	161600	257335940	19000	19000	19000	19000	0
141	20230920	161500	257335940	19000	19000	19000	19000	0
142	20230920	161400	257335940	19000	19000	19000	19000	0
143	20230920	161300	257335940	19000	19000	19000	19000	0
144	20230920	161200	257335940	19000	19000	19000	19000	0
145	20230920	161100	257335940	19000	19000	19000	19000	0
146	20230920	161000	257335940	19000	19000	19000	19000	0
147	20230920	160900	257335940	19000	19000	19000	19000	0
148	20230920	160800	257335940	19000	19000	19000	19000	0
149	20230920	160700	257335940	19000	19000	19000	19000	0
150	20230920	160600	257335940	19000	19000	19000	19000	0
151	20230920	160500	257335940	19000	19000	19000	19000	0
152	20230920	160400	257335940	19000	19000	19000	19000	1422
153	20230920	160300	257335940	19000	19000	19000	19000	0
154	20230920	160200	257335940	19000	19000	19000	19000	0
155	20230920	160100	257335940	19000	19000	19000	19000	0
156	20230920	160000	257335940	19000	19000	19000	19000	0
157	20230920	155900	257335940	19000	19000	19000	19000	0
158	20230920	155800	257335940	19000	19000	19000	19000	0
159	20230920	155700	257335940	19000	19000	19000	19000	0
160	20230920	155600	257335940	19000	19000	19000	19000	0
161	20230920	155500	257335940	19000	19000	19000	19000	0
162	20230920	155400	257335940	19000	19000	19000	19000	0
163	20230920	155300	257335940	19000	19000	19000	19000	0
164	20230920	155200	257335940	19000	19000	19000	19000	0
165	20230920	155100	257335940	19000	19000	19000	19000	0
166	20230920	155000	257335940	19000	19000	19000	19000	0
167	20230920	154900	257335940	19000	19000	19000	19000	0
168	20230920	154800	257335940	19000	19000	19000	19000	0
169	20230920	154700	257335940	19000	19000	19000	19000	0
170	20230920	154600	257335940	19000	19000	19000	19000	0
171	20230920	154500	257335940	19000	19000	19000	19000	0
172	20230920	154400	257335940	19000	19000	19000	19000	0
173	20230920	154300	257335940	19000	19000	19000	19000	0
174	20230920	154200	257335940	19000	19000	19000	19000	0
175	20230920	154100	257335940	19000	19000	19000	19000	0
176	20230920	154000	257335940	19000	19000	19000	19000	0
177	20230920	153900	257335940	19000	19000	19000	19000	0
178	20230920	153800	257335940	19000	19000	19000	19000	0
179	20230920	153700	257335940	19000	19000	19000	19000	0
180	20230920	153600	257335940	19000	19000	19000	19000	0
181	20230920	153500	257335940	19000	19000	19000	19000	0
182	20230920	153400	257335940	19000	19000	19000	19000	1422
183	20230920	153300	257335940	19000	19000	19000	19000	0
184	20230920	153200	257335940	19000	19000	19000	19000	0
185	20230920	153100	257335940	19000	19000	19000	19000	0
186	20230920	153000	257335940	19000	19000	19000	19000	1422
187	20230920	152900	230317940	18880	18880	18880	18880	0
188	20230920	152800	230317940	18880	18880	18880	18880	0
189	20230920	152700	230317940	18880	18880	18880	18880	0
190	20230920	152600	230317940	18880	18880	18880	18880	0
191	20230920	152500	230317940	18880	18880	18880	18880	0
192	20230920	152400	230317940	18880	18880	18880	18880	0
193	20230920	152300	230317940	18880	18880	18880	18880	0
194	20230920	152200	230317940	18880	18880	18880	18880	0
195	20230920	152100	230317940	18880	18880	18880	18880	0
196	20230920	152000	230317940	18880	18880	18880	18880	0
197	20230920	151900	230317940	18880	18880	18880	18880	0
198	20230920	151800	230317940	18880	18880	18880	18880	1
199	20230920	151700	230299060	18920	18920	18920	18920	0
200	20230920	151600	230299060	18920	18920	18920	18920	3
201	20230920	151500	230242300	18920	18920	18920	18920	10
202	20230920	151400	230053100	18910	18920	18920	18910	6
203	20230920	151300	229939600	18920	18920	18920	18910	8
204	20230920	151200	229788260	18920	18910	18920	18910	5
205	20230920	151100	229693680	18920	18920	18920	18910	12
206	20230920	151000	229466660	18920	18920	18920	18920	7
207	20230920	150900	229334220	18910	18920	18920	18910	7
208	20230920	150800	229201810	18920	18920	18920	18910	9
209	20230920	150700	229031580	18910	18920	18920	18910	7
210	20230920	150600	228899150	18910	18920	18920	18910	5
211	20230920	150500	228804570	18920	18910	18920	18910	7
212	20230920	150400	228672150	18910	18910	18910	18910	3
213	20230920	150300	228615420	18920	18910	18920	18910	12
214	20230920	150200	228388390	18900	18900	18900	18900	2
215	20230920	150100	228350590	18910	18910	18910	18910	10
216	20230920	150000	228161490	18890	18890	18890	18880	11
217	20230920	145900	227953720	18870	18900	18900	18860	8
218	20230920	145800	227802620	18890	18910	18910	18880	9
219	20230920	145700	227632590	18910	18920	18920	18910	56
220	20230920	145600	226573610	18910	18920	18920	18910	4
221	20230920	145500	226497960	18910	18920	18920	18910	8
222	20230920	145400	226346620	18910	18910	18910	18910	9
223	20230920	145300	226176430	18910	18910	18920	18910	10
224	20230920	145200	225987280	18910	18920	18920	18910	4
225	20230920	145100	225911620	18910	18910	18920	18910	9
226	20230920	145000	225741390	18910	18920	18920	18910	9
227	20230920	144900	225571190	18920	18920	18920	18910	11
228	20230920	144800	225363090	18910	18900	18910	18900	4
229	20230920	144700	225287470	18890	18900	18910	18890	8
230	20230920	144600	225136240	18910	18910	18910	18900	11
231	20230920	144500	224928270	18890	18910	18920	18880	192
232	20230920	144400	221299050	18920	18920	18920	18910	10
233	20230920	144300	221109890	18900	18890	18900	18890	4
234	20230920	144200	221034310	18920	18920	18930	18920	9
235	20230920	144100	220864010	18910	18910	18910	18910	4
236	20230920	144000	220788370	18910	18920	18920	18910	7
237	20230920	143900	220655940	18920	18910	18920	18910	7
238	20230920	143800	220523530	18920	18910	18920	18910	9
239	20230920	143700	220353300	18890	18880	18900	18880	251
240	20230920	143600	215610690	18890	18890	18890	18880	9
241	20230920	143500	215440720	18880	18890	18890	18880	7
242	20230920	143400	215308500	18890	18870	18890	18870	97
243	20230920	143300	213476270	18860	18880	18890	18860	82
244	20230920	143200	211927410	18870	18890	18890	18870	3
245	20230920	143100	211870760	18890	18880	18890	18880	10
246	20230920	143000	211681880	18880	18890	18890	18880	7
247	20230920	142900	211549700	18890	18890	18890	18890	10
248	20230920	142800	211360800	18890	18890	18890	18880	6
249	20230920	142700	211247480	18870	18870	18870	18870	4
250	20230920	142600	211172000	18890	18880	18890	18880	8
251	20230920	142500	211020890	18890	18870	18890	18870	6
252	20230920	142400	210907570	18870	18880	18880	18870	8
253	20230920	142300	210756540	18890	18880	18890	18880	12
254	20230920	142200	210529880	18890	18870	18890	18870	6
255	20230920	142100	210416560	18850	18850	18850	18850	3
256	20230920	142000	210360010	18840	18890	18890	18840	8
257	20230920	141900	210209060	18890	18890	18890	18890	9
258	20230920	141800	210039050	18890	18890	18890	18890	4
259	20230920	141700	209963490	18890	18890	18890	18890	9
260	20230920	141600	209793480	18890	18890	18890	18890	6
261	20230920	141500	209680140	18890	18890	18890	18890	10
262	20230920	141400	209491240	18890	18890	18890	18890	4
263	20230920	141300	209415680	18890	18890	18890	18890	9
264	20230920	141200	209245670	18890	18890	18890	18890	5
265	20230920	141100	209151220	18890	18890	18890	18890	10
266	20230920	141000	208962320	18890	18890	18890	18890	5
267	20230920	140900	208867870	18840	18860	18860	18820	28
268	20230920	140800	208340790	18860	18850	18860	18850	5
269	20230920	140700	208246500	18850	18890	18890	18850	8
270	20230920	140600	208095660	18890	18820	18890	18820	181
271	20230920	140500	204684610	18820	18820	18820	18820	9
272	20230920	140400	204515230	18820	18820	18820	18820	4
273	20230920	140300	204439950	18820	18820	18820	18820	9
274	20230920	140200	204270570	18820	18820	18820	18820	6
275	20230920	140100	204157650	18820	18820	18820	18820	7
276	20230920	140000	204025910	18820	18820	18820	18810	8
277	20230920	135900	203875370	18820	18820	18820	18820	10
278	20230920	135800	203687170	18820	18820	18820	18820	5
279	20230920	135700	203593070	18820	18820	18820	18820	8
280	20230920	135600	203442510	18820	18820	18820	18820	5
281	20230920	135500	203348410	18820	18820	18820	18820	9
282	20230920	135400	203179030	18820	18820	18820	18820	4
283	20230920	135300	203103750	18820	18820	18820	18810	5
284	20230920	135200	203009660	18820	18810	18820	18810	6
285	20230920	135100	202896750	18820	18830	18830	18820	9
286	20230920	135000	202727360	18820	18870	18870	18820	5
287	20230920	134900	202633160	18880	18880	18880	18880	20
288	20230920	134800	202255560	18880	18880	18880	18870	10
289	20230920	134700	202066770	18880	18870	18880	18870	14
290	20230920	134600	201802550	18800	18800	18800	18800	0
291	20230920	134500	201802550	18800	18800	18800	18800	6
292	20230920	134400	201689750	18800	18800	18800	18800	5
293	20230920	134300	201595750	18800	18800	18800	18800	9
294	20230920	134200	201426550	18800	18790	18800	18790	3
295	20230920	134100	201370160	18790	18810	18810	18790	184
296	20230920	134000	197910970	18800	18800	18800	18800	0
297	20230920	133900	197910970	18800	18800	18800	18800	0
298	20230920	133800	197910970	18800	18800	18800	18800	1
299	20230920	133700	197892170	18770	18770	18770	18770	0
300	20230920	133600	197892170	18770	18770	18770	18770	0
301	20230920	133500	197892170	18770	18770	18770	18770	2
302	20230920	133400	197854630	18770	18770	18770	18770	0
303	20230920	133300	197854630	18770	18770	18770	18770	0
304	20230920	133200	197854630	18770	18770	18770	18770	0
305	20230920	133100	197854630	18770	18770	18770	18770	0
306	20230920	133000	197854630	18770	18770	18770	18770	4
307	20230920	132900	197779550	18760	18760	18760	18760	0
308	20230920	132800	197779550	18760	18760	18760	18760	105
309	20230920	132700	195809750	18770	18770	18770	18770	0
310	20230920	132600	195809750	18770	18770	18770	18770	10
311	20230920	132500	195622050	18770	18770	18770	18770	0
312	20230920	132400	195622050	18770	18770	18770	18770	0
313	20230920	132300	195622050	18770	18770	18770	18770	0
314	20230920	132200	195622050	18770	18770	18770	18770	0
315	20230920	132100	195622050	18770	18770	18770	18770	0
316	20230920	132000	195622050	18770	18770	18770	18770	0
317	20230920	131900	195622050	18770	18770	18770	18770	0
318	20230920	131800	195622050	18770	18770	18770	18770	0
319	20230920	131700	195622050	18770	18780	18780	18770	2
320	20230920	131600	195584500	18790	18790	18790	18790	1
321	20230920	131500	195565710	18820	18820	18820	18820	1
322	20230920	131400	195546890	18880	18880	18880	18880	0
323	20230920	131300	195546890	18880	18880	18880	18880	1
324	20230920	131200	195528010	18820	18880	18880	18820	87
325	20230920	131100	193890250	18780	18780	18780	18780	0
326	20230920	131000	193890250	18780	18780	18780	18780	2
327	20230920	130900	193852690	18760	18760	18760	18760	0
328	20230920	130800	193852690	18760	18760	18760	18760	155
329	20230920	130700	190944890	18750	18750	18750	18750	0
330	20230920	130600	190944890	18750	18750	18750	18750	0
331	20230920	130500	190944890	18750	18750	18750	18750	0
332	20230920	130400	190944890	18750	18750	18750	18750	0
333	20230920	130300	190944890	18750	18750	18750	18750	50
334	20230920	130200	190007390	18750	18750	18750	18750	0
335	20230920	130100	190007390	18750	18750	18750	18750	1
336	20230920	130000	189988640	18760	18760	18760	18760	0
337	20230920	125900	189988640	18760	18760	18760	18760	0
338	20230920	125800	189988640	18760	18760	18760	18760	19
339	20230920	125700	189632200	18760	18760	18760	18760	0
340	20230920	125600	189632200	18760	18760	18760	18760	0
341	20230920	125500	189632200	18760	18760	18760	18760	0
342	20230920	125400	189632200	18760	18760	18760	18760	0
343	20230920	125300	189632200	18760	18760	18760	18760	0
344	20230920	125200	189632200	18760	18760	18760	18760	0
345	20230920	125100	189632200	18760	18760	18760	18760	0
346	20230920	125000	189632200	18760	18760	18760	18760	0
347	20230920	124900	189632200	18760	18760	18760	18760	0
348	20230920	124800	189632200	18760	18760	18760	18760	0
349	20230920	124700	189632200	18760	18760	18760	18760	0
350	20230920	124600	189632200	18760	18760	18760	18760	0
351	20230920	124500	189632200	18760	18760	18760	18760	0
352	20230920	124400	189632200	18760	18760	18760	18760	0
353	20230920	124300	189632200	18760	18760	18760	18760	0
354	20230920	124200	189632200	18760	18760	18760	18760	0
355	20230920	124100	189632200	18760	18760	18760	18760	21
356	20230920	124000	189238240	18750	18750	18750	18750	0
357	20230920	123900	189238240	18750	18750	18750	18750	0
358	20230920	123800	189238240	18750	18750	18750	18750	0
359	20230920	123700	189238240	18750	18750	18750	18750	0
360	20230920	123600	189238240	18750	18750	18750	18750	11
361	20230920	123500	189031990	18740	18740	18740	18740	0
362	20230920	123400	189031990	18740	18740	18740	18740	0
363	20230920	123300	189031990	18740	18740	18740	18740	0
364	20230920	123200	189031990	18740	18750	18750	18740	567
365	20230920	123100	178405830	18760	18760	18760	18760	20
366	20230920	123000	178030630	18770	18770	18770	18770	0
367	20230920	122900	178030630	18770	18770	18770	18770	0
368	20230920	122800	178030630	18770	18770	18770	18770	7
369	20230920	122700	177899240	18770	18770	18770	18770	30
370	20230920	122600	177336140	18800	18800	18800	18800	0
371	20230920	122500	177336140	18800	18800	18800	18800	0
372	20230920	122400	177336140	18800	18800	18800	18800	0
373	20230920	122300	177336140	18800	18800	18800	18800	1
374	20230920	122200	177317340	18780	18780	18780	18780	0
375	20230920	122100	177317340	18780	18780	18780	18780	0
376	20230920	122000	177317340	18780	18780	18780	18780	11
377	20230920	121900	177110760	18800	18800	18800	18800	10
378	20230920	121800	176922760	18800	18800	18800	18800	0
379	20230920	121700	176922760	18800	18820	18820	18800	1237
380	20230920	121600	153661710	18840	18840	18840	18840	0
381	20230920	121500	153661710	18840	18840	18840	18840	0
382	20230920	121400	153661710	18840	18840	18840	18840	440
383	20230920	121300	145372110	18840	18840	18840	18840	0
384	20230920	121200	145372110	18840	18840	18840	18840	0
385	20230920	121100	145372110	18840	18840	18840	18840	0
386	20230920	121000	145372110	18840	18840	18840	18840	0
387	20230920	120900	145372110	18840	18840	18840	18840	0
388	20230920	120800	145372110	18840	18840	18840	18840	0
389	20230920	120700	145372110	18840	18870	18870	18840	43
390	20230920	120600	144561810	18870	18870	18870	18870	0
391	20230920	120500	144561810	18870	18870	18870	18870	0
392	20230920	120400	144561810	18870	18870	18870	18870	0
393	20230920	120300	144561810	18870	18870	18870	18870	0
394	20230920	120200	144561810	18870	18870	18870	18870	0
395	20230920	120100	144561810	18870	18870	18870	18870	111
396	20230920	120000	142467240	18870	18870	18870	18870	0
397	20230920	115900	142467240	18870	18870	18870	18870	0
398	20230920	115800	142467240	18870	18870	18870	18870	0
399	20230920	115700	142467240	18870	18870	18870	18870	0
400	20230920	115600	142467240	18870	18870	18870	18870	0
401	20230920	115500	142467240	18870	18870	18870	18870	0
402	20230920	115400	142467240	18870	18870	18870	18870	2
403	20230920	115300	142429500	18870	18870	18870	18870	0
404	20230920	115200	142429500	18870	18870	18870	18870	0
405	20230920	115100	142429500	18870	18870	18870	18870	0
406	20230920	115000	142429500	18870	18870	18870	18870	0
407	20230920	114900	142429500	18870	18870	18870	18870	0
408	20230920	114800	142429500	18870	18870	18870	18870	0
409	20230920	114700	142429500	18870	18870	18870	18870	0
410	20230920	114600	142429500	18870	18870	18870	18870	1
411	20230920	114500	142410630	18910	18910	18910	18910	72
412	20230920	114400	141049110	18870	18870	18870	18870	0
413	20230920	114300	141049110	18870	18870	18870	18870	0
414	20230920	114200	141049110	18870	18870	18870	18870	5
415	20230920	114100	140954760	18870	18870	18870	18870	0
416	20230920	114000	140954760	18870	18870	18870	18870	1
417	20230920	113900	140935890	18910	18910	18910	18910	0
418	20230920	113800	140935890	18910	18910	18910	18910	0
419	20230920	113700	140935890	18910	18910	18910	18910	0
420	20230920	113600	140935890	18910	18910	18910	18910	0
421	20230920	113500	140935890	18910	18910	18910	18910	0
422	20230920	113400	140935890	18910	18910	18910	18910	0
423	20230920	113300	140935890	18910	18910	18910	18910	0
424	20230920	113200	140935890	18910	18910	18910	18910	0
425	20230920	113100	140935890	18910	18910	18910	18910	0
426	20230920	113000	140935890	18910	18910	18910	18910	0
427	20230920	112900	140935890	18910	18910	18910	18910	0
428	20230920	112800	140935890	18910	18910	18910	18910	0
429	20230920	112700	140935890	18910	18910	18910	18910	0
430	20230920	112600	140935890	18910	18910	18910	18910	0
431	20230920	112500	140935890	18910	18910	18910	18910	0
432	20230920	112400	140935890	18910	18910	18910	18910	0
433	20230920	112300	140935890	18910	18910	18910	18910	300
434	20230920	112200	135262890	18870	18870	18870	18870	39
435	20230920	112100	134526960	18870	18870	18870	18870	0
436	20230920	112000	134526960	18870	18870	18870	18870	0
437	20230920	111900	134526960	18870	18870	18870	18870	0
438	20230920	111800	134526960	18870	18870	18870	18870	0
439	20230920	111700	134526960	18870	18870	18870	18870	0
440	20230920	111600	134526960	18870	18870	18870	18870	0
441	20230920	111500	134526960	18870	18870	18870	18870	0
442	20230920	111400	134526960	18870	18870	18870	18870	0
443	20230920	111300	134526960	18870	18870	18870	18870	0
444	20230920	111200	134526960	18870	18870	18870	18870	0
445	20230920	111100	134526960	18870	18870	18870	18870	33
446	20230920	111000	133904250	18840	18840	18840	18840	0
447	20230920	110900	133904250	18840	18840	18840	18840	1
448	20230920	110800	133885410	18840	18840	18840	18840	0
449	20230920	110700	133885410	18840	18840	18840	18840	0
450	20230920	110600	133885410	18840	18840	18840	18840	0
451	20230920	110500	133885410	18840	18840	18840	18840	0
452	20230920	110400	133885410	18840	18840	18840	18840	0
453	20230920	110300	133885410	18840	18840	18840	18840	0
454	20230920	110200	133885410	18840	18840	18840	18840	0
455	20230920	110100	133885410	18840	18840	18840	18840	0
456	20230920	110000	133885410	18840	18840	18840	18840	0
457	20230920	105900	133885410	18840	18840	18840	18840	0
458	20230920	105800	133885410	18840	18840	18840	18840	1
459	20230920	105700	133866570	18870	18870	18870	18870	0
460	20230920	105600	133866570	18870	18870	18870	18870	0
461	20230920	105500	133866570	18870	18870	18870	18870	0
462	20230920	105400	133866570	18870	18870	18870	18870	0
463	20230920	105300	133866570	18870	18870	18870	18870	0
464	20230920	105200	133866570	18870	18870	18870	18870	5
465	20230920	105100	133772220	18870	18870	18870	18870	0
466	20230920	105000	133772220	18870	18870	18870	18870	0
467	20230920	104900	133772220	18870	18870	18870	18870	0
468	20230920	104800	133772220	18870	18870	18870	18870	0
469	20230920	104700	133772220	18870	18870	18870	18870	0
470	20230920	104600	133772220	18870	18870	18870	18870	0
471	20230920	104500	133772220	18870	18870	18870	18870	0
472	20230920	104400	133772220	18870	18870	18870	18870	0
473	20230920	104300	133772220	18870	18870	18870	18870	0
474	20230920	104200	133772220	18870	18870	18870	18870	1
475	20230920	104100	133753350	18870	18870	18870	18870	0
476	20230920	104000	133753350	18870	18870	18870	18870	1
477	20230920	103900	133734480	18910	18870	18910	18870	47
478	20230920	103800	132845750	18870	18840	18870	18840	2
479	20230920	103700	132808040	18810	18810	18810	18810	80
480	20230920	103600	131303240	18810	18810	18810	18810	76
481	20230920	103500	129873680	18830	18830	18830	18830	0
482	20230920	103400	129873680	18830	18830	18830	18830	0
483	20230920	103300	129873680	18830	18830	18830	18830	38
484	20230920	103200	129158140	18840	18840	18840	18840	45
485	20230920	103100	128310340	18850	18850	18850	18850	0
486	20230920	103000	128310340	18850	18850	18850	18850	0
487	20230920	102900	128310340	18850	18850	18850	18850	0
488	20230920	102800	128310340	18850	18850	18850	18850	0
489	20230920	102700	128310340	18850	18850	18850	18850	0
490	20230920	102600	128310340	18850	18850	18850	18850	35
491	20230920	102500	127650590	18850	18840	18850	18840	11
492	20230920	102400	127443340	18860	18860	18860	18860	0
493	20230920	102300	127443340	18860	18840	18860	18840	4
494	20230920	102200	127367940	18840	18840	18840	18840	0
495	20230920	102100	127367940	18840	18840	18840	18840	0
496	20230920	102000	127367940	18840	18850	18850	18840	4
497	20230920	101900	127292570	18840	18840	18840	18840	0
498	20230920	101800	127292570	18840	18840	18840	18840	0
499	20230920	101700	127292570	18840	18840	18840	18840	0
500	20230920	101600	127292570	18840	18840	18840	18840	0
501	20230920	101500	127292570	18840	18840	18840	18840	0
502	20230920	101400	127292570	18840	18840	18840	18840	0
503	20230920	101300	127292570	18840	18840	18840	18840	0
504	20230920	101200	127292570	18840	18840	18840	18840	0
505	20230920	101100	127292570	18840	18840	18840	18840	9
506	20230920	101000	127123010	18900	18900	18900	18900	187
507	20230920	100900	123588710	18900	18900	18900	18900	0
508	20230920	100800	123588710	18900	18900	18900	18900	1
509	20230920	100700	123569810	18900	18900	18900	18900	0
510	20230920	100600	123569810	18900	18900	18900	18900	312
511	20230920	100500	117673010	18840	18890	18890	18840	500
512	20230920	100400	108240330	18910	18910	18910	18910	0
513	20230920	100300	108240330	18910	18910	18910	18910	0
514	20230920	100200	108240330	18910	18910	18910	18910	0
515	20230920	100100	108240330	18910	18910	18910	18910	72
516	20230920	100000	106878810	18890	18890	18890	18880	105
517	20230920	095900	104895390	18890	18890	18890	18890	0
518	20230920	095800	104895390	18890	18890	18890	18890	0
519	20230920	095700	104895390	18890	18920	18920	18890	302
520	20230920	095600	99181610	18950	18950	18950	18950	37
521	20230920	095500	98480460	18930	18950	18950	18930	700
522	20230920	095400	85229220	18940	18960	18960	18940	37
523	20230920	095300	84527820	19000	19000	19000	19000	8
524	20230920	095200	84375820	19000	19000	19000	19000	50
525	20230920	095100	83425820	19000	19000	19000	19000	5
526	20230920	095000	83330820	19000	19000	19000	19000	0
527	20230920	094900	83330820	19000	19000	19000	19000	0
528	20230920	094800	83330820	19000	19000	19000	19000	6
529	20230920	094700	83216820	19020	19020	19020	19020	106
530	20230920	094600	81200700	19020	19020	19020	19020	0
531	20230920	094500	81200700	19020	19020	19020	19020	0
532	20230920	094400	81200700	19020	19020	19020	19020	17
533	20230920	094300	80877360	19060	19060	19060	19060	5
534	20230920	094200	80782060	19070	19070	19070	19070	0
535	20230920	094100	80782060	19070	19070	19070	19070	1
536	20230920	094000	80762990	19070	19070	19070	19070	0
537	20230920	093900	80762990	19070	19070	19070	19070	0
538	20230920	093800	80762990	19070	19070	19070	19070	0
539	20230920	093700	80762990	19070	19070	19070	19070	0
540	20230920	093600	80762990	19070	19070	19070	19070	0
541	20230920	093500	80762990	19070	19070	19070	19070	0
542	20230920	093400	80762990	19070	19070	19070	19070	0
543	20230920	093300	80762990	19070	19070	19070	19070	32
544	20230920	093200	80152750	19070	19070	19070	19070	0
545	20230920	093100	80152750	19070	19070	19070	19070	15
546	20230920	093000	79866700	19110	19040	19110	19040	436
547	20230920	092900	71545650	18970	18970	18970	18970	0
548	20230920	092800	71545650	18970	18970	18970	18970	2
549	20230920	092700	71507710	18970	18880	18970	18880	335
550	20230920	092600	65172240	18880	18850	18880	18850	93
551	20230920	092500	63419010	18850	18850	18850	18850	31
552	20230920	092400	62834660	18850	18850	18850	18850	4
553	20230920	092300	62759260	18850	18850	18850	18850	7
554	20230920	092200	62627310	18850	18850	18850	18850	0
555	20230920	092100	62627310	18850	18860	18860	18850	38
556	20230920	092000	61910860	18880	18880	18880	18880	8
557	20230920	091900	61759820	18880	18880	18880	18880	6
558	20230920	091800	61646540	18860	18860	18860	18850	191
559	20230920	091700	58045940	18860	18880	18880	18860	53
560	20230920	091600	57046010	18890	18890	18890	18890	0
561	20230920	091500	57046010	18890	18890	18890	18890	0
562	20230920	091400	57046010	18890	18890	18890	18890	0
563	20230920	091300	57046010	18890	18860	18890	18860	20
564	20230920	091200	56668390	18860	18850	18860	18850	219
565	20230920	091100	52539250	18860	18850	18860	18850	143
566	20230920	091000	49842330	18850	18860	18860	18850	130
567	20230920	090900	47391470	18860	18860	18890	18860	228
568	20230920	090800	43088360	18860	18860	18860	18860	6
569	20230920	090700	42975200	18860	18880	18880	18860	87
570	20230920	090600	41333860	18850	19010	19010	18850	9
571	20230920	090500	41163530	18990	19010	19010	18990	33
572	20230920	090400	40536460	19100	19100	19100	19100	2
573	20230920	090300	40498260	19110	19080	19110	19080	41
574	20230920	090200	39715470	19100	19070	19100	19000	388
575	20230920	090100	32316280	19070	19050	19210	19050	181
576	20230920	090000	28866210	18910	19550	19550	18610	1477