KissMeData/005250/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	184100	793910590	13930	13930	13930	13930	2446
3	20230901	184000	793910590	13930	13930	13930	13930	0
4	20230901	183900	793910590	13930	13930	13930	13930	0
5	20230901	183800	793910590	13930	13930	13930	13930	0
6	20230901	183700	793910590	13930	13930	13930	13930	0
7	20230901	183600	793910590	13930	13930	13930	13930	0
8	20230901	183500	793910590	13930	13930	13930	13930	0
9	20230901	183400	793910590	13930	13930	13930	13930	0
10	20230901	183300	793910590	13930	13930	13930	13930	0
11	20230901	183200	793910590	13930	13930	13930	13930	0
12	20230901	183100	793910590	13930	13930	13930	13930	0
13	20230901	183000	793910590	13930	13930	13930	13930	0
14	20230901	182900	793910590	13930	13930	13930	13930	0
15	20230901	182800	793910590	13930	13930	13930	13930	0
16	20230901	182700	793910590	13930	13930	13930	13930	0
17	20230901	182600	793910590	13930	13930	13930	13930	0
18	20230901	182500	793910590	13930	13930	13930	13930	0
19	20230901	182400	793910590	13930	13930	13930	13930	0
20	20230901	182300	793910590	13930	13930	13930	13930	0
21	20230901	182200	793910590	13930	13930	13930	13930	0
22	20230901	182100	793910590	13930	13930	13930	13930	0
23	20230901	182000	793910590	13930	13930	13930	13930	0
24	20230901	181900	793910590	13930	13930	13930	13930	0
25	20230901	181800	793910590	13930	13930	13930	13930	0
26	20230901	181700	793910590	13930	13930	13930	13930	0
27	20230901	181600	793910590	13930	13930	13930	13930	0
28	20230901	181500	793910590	13930	13930	13930	13930	0
29	20230901	181400	793910590	13930	13930	13930	13930	0
30	20230901	181300	793910590	13930	13930	13930	13930	0
31	20230901	181200	793910590	13930	13930	13930	13930	0
32	20230901	181100	793910590	13930	13930	13930	13930	2446
33	20230901	181000	793910590	13930	13930	13930	13930	0
34	20230901	180900	793910590	13930	13930	13930	13930	0
35	20230901	180800	793910590	13930	13930	13930	13930	0
36	20230901	180700	793910590	13930	13930	13930	13930	0
37	20230901	180600	793910590	13930	13930	13930	13930	0
38	20230901	180500	793910590	13930	13930	13930	13930	0
39	20230901	180400	793910590	13930	13930	13930	13930	0
40	20230901	180300	793910590	13930	13930	13930	13930	0
41	20230901	180200	793910590	13930	13930	13930	13930	0
42	20230901	180100	793910590	13930	13930	13930	13930	0
43	20230901	180000	793910590	13930	13930	13930	13930	0
44	20230901	175900	793910590	13930	13930	13930	13930	0
45	20230901	175800	793910590	13930	13930	13930	13930	0
46	20230901	175700	793910590	13930	13930	13930	13930	0
47	20230901	175600	793910590	13930	13930	13930	13930	0
48	20230901	175500	793910590	13930	13930	13930	13930	0
49	20230901	175400	793910590	13930	13930	13930	13930	0
50	20230901	175300	793910590	13930	13930	13930	13930	0
51	20230901	175200	793910590	13930	13930	13930	13930	0
52	20230901	175100	793910590	13930	13930	13930	13930	0
53	20230901	175000	793910590	13930	13930	13930	13930	0
54	20230901	174900	793910590	13930	13930	13930	13930	0
55	20230901	174800	793910590	13930	13930	13930	13930	0
56	20230901	174700	793910590	13930	13930	13930	13930	0
57	20230901	174600	793910590	13930	13930	13930	13930	0
58	20230901	174500	793910590	13930	13930	13930	13930	0
59	20230901	174400	793910590	13930	13930	13930	13930	0
60	20230901	174300	793910590	13930	13930	13930	13930	0
61	20230901	174200	793910590	13930	13930	13930	13930	0
62	20230901	174100	793910590	13930	13930	13930	13930	2446
63	20230901	174000	793910590	13930	13930	13930	13930	0
64	20230901	173900	793910590	13930	13930	13930	13930	0
65	20230901	173800	793910590	13930	13930	13930	13930	0
66	20230901	173700	793910590	13930	13930	13930	13930	0
67	20230901	173600	793910590	13930	13930	13930	13930	0
68	20230901	173500	793910590	13930	13930	13930	13930	0
69	20230901	173400	793910590	13930	13930	13930	13930	0
70	20230901	173300	793910590	13930	13930	13930	13930	0
71	20230901	173200	793910590	13930	13930	13930	13930	0
72	20230901	173100	793910590	13930	13930	13930	13930	0
73	20230901	173000	793910590	13930	13930	13930	13930	0
74	20230901	172900	793910590	13930	13930	13930	13930	0
75	20230901	172800	793910590	13930	13930	13930	13930	0
76	20230901	172700	793910590	13930	13930	13930	13930	0
77	20230901	172600	793910590	13930	13930	13930	13930	0
78	20230901	172500	793910590	13930	13930	13930	13930	0
79	20230901	172400	793910590	13930	13930	13930	13930	0
80	20230901	172300	793910590	13930	13930	13930	13930	0
81	20230901	172200	793910590	13930	13930	13930	13930	0
82	20230901	172100	793910590	13930	13930	13930	13930	0
83	20230901	172000	793910590	13930	13930	13930	13930	0
84	20230901	171900	793910590	13930	13930	13930	13930	0
85	20230901	171800	793910590	13930	13930	13930	13930	0
86	20230901	171700	793910590	13930	13930	13930	13930	0
87	20230901	171600	793910590	13930	13930	13930	13930	0
88	20230901	171500	793910590	13930	13930	13930	13930	0
89	20230901	171400	793910590	13930	13930	13930	13930	0
90	20230901	171300	793910590	13930	13930	13930	13930	0
91	20230901	171200	793910590	13930	13930	13930	13930	0
92	20230901	171100	793910590	13930	13930	13930	13930	2446
93	20230901	171000	793910590	13930	13930	13930	13930	0
94	20230901	170900	793910590	13930	13930	13930	13930	0
95	20230901	170800	793910590	13930	13930	13930	13930	0
96	20230901	170700	793910590	13930	13930	13930	13930	0
97	20230901	170600	793910590	13930	13930	13930	13930	0
98	20230901	170500	793910590	13930	13930	13930	13930	0
99	20230901	170400	793910590	13930	13930	13930	13930	0
100	20230901	170300	793910590	13930	13930	13930	13930	0
101	20230901	170200	793910590	13930	13930	13930	13930	0
102	20230901	170100	793910590	13930	13930	13930	13930	0
103	20230901	170000	793910590	13930	13930	13930	13930	0
104	20230901	165900	793910590	13930	13930	13930	13930	0
105	20230901	165800	793910590	13930	13930	13930	13930	0
106	20230901	165700	793910590	13930	13930	13930	13930	0
107	20230901	165600	793910590	13930	13930	13930	13930	0
108	20230901	165500	793910590	13930	13930	13930	13930	0
109	20230901	165400	793910590	13930	13930	13930	13930	0
110	20230901	165300	793910590	13930	13930	13930	13930	0
111	20230901	165200	793910590	13930	13930	13930	13930	0
112	20230901	165100	793910590	13930	13930	13930	13930	0
113	20230901	165000	793910590	13930	13930	13930	13930	0
114	20230901	164900	793910590	13930	13930	13930	13930	0
115	20230901	164800	793910590	13930	13930	13930	13930	0
116	20230901	164700	793910590	13930	13930	13930	13930	0
117	20230901	164600	793910590	13930	13930	13930	13930	0
118	20230901	164500	793910590	13930	13930	13930	13930	0
119	20230901	164400	793910590	13930	13930	13930	13930	0
120	20230901	164300	793910590	13930	13930	13930	13930	0
121	20230901	164200	793910590	13930	13930	13930	13930	0
122	20230901	164100	793910590	13930	13930	13930	13930	2446
123	20230901	164000	793910590	13930	13930	13930	13930	0
124	20230901	163900	793910590	13930	13930	13930	13930	0
125	20230901	163800	793910590	13930	13930	13930	13930	0
126	20230901	163700	793910590	13930	13930	13930	13930	0
127	20230901	163600	793910590	13930	13930	13930	13930	0
128	20230901	163500	793910590	13930	13930	13930	13930	0
129	20230901	163400	793910590	13930	13930	13930	13930	0
130	20230901	163300	793910590	13930	13930	13930	13930	0
131	20230901	163200	793910590	13930	13930	13930	13930	0
132	20230901	163100	793910590	13930	13930	13930	13930	0
133	20230901	163000	793910590	13930	13930	13930	13930	0
134	20230901	162900	793910590	13930	13930	13930	13930	0
135	20230901	162800	793910590	13930	13930	13930	13930	0
136	20230901	162700	793910590	13930	13930	13930	13930	0
137	20230901	162600	793910590	13930	13930	13930	13930	0
138	20230901	162500	793910590	13930	13930	13930	13930	0
139	20230901	162400	793910590	13930	13930	13930	13930	0
140	20230901	162300	793910590	13930	13930	13930	13930	0
141	20230901	162200	793910590	13930	13930	13930	13930	0
142	20230901	162100	793910590	13930	13930	13930	13930	0
143	20230901	162000	793910590	13930	13930	13930	13930	0
144	20230901	161900	793910590	13930	13930	13930	13930	0
145	20230901	161800	793910590	13930	13930	13930	13930	0
146	20230901	161700	793910590	13930	13930	13930	13930	0
147	20230901	161600	793910590	13930	13930	13930	13930	0
148	20230901	161500	793910590	13930	13930	13930	13930	0
149	20230901	161400	793910590	13930	13930	13930	13930	0
150	20230901	161300	793910590	13930	13930	13930	13930	0
151	20230901	161200	793910590	13930	13930	13930	13930	0
152	20230901	161100	793910590	13930	13930	13930	13930	2446
153	20230901	161000	793910590	13930	13930	13930	13930	0
154	20230901	160900	793910590	13930	13930	13930	13930	0
155	20230901	160800	793910590	13930	13930	13930	13930	0
156	20230901	160700	793910590	13930	13930	13930	13930	0
157	20230901	160600	793910590	13930	13930	13930	13930	0
158	20230901	160500	793910590	13930	13930	13930	13930	0
159	20230901	160400	793910590	13930	13930	13930	13930	0
160	20230901	160300	793910590	13930	13930	13930	13930	0
161	20230901	160200	793910590	13930	13930	13930	13930	0
162	20230901	160100	793910590	13930	13930	13930	13930	0
163	20230901	160000	793910590	13930	13930	13930	13930	0
164	20230901	155900	793910590	13930	13930	13930	13930	0
165	20230901	155800	793910590	13930	13930	13930	13930	0
166	20230901	155700	793910590	13930	13930	13930	13930	0
167	20230901	155600	793910590	13930	13930	13930	13930	0
168	20230901	155500	793910590	13930	13930	13930	13930	0
169	20230901	155400	793910590	13930	13930	13930	13930	0
170	20230901	155300	793910590	13930	13930	13930	13930	0
171	20230901	155200	793910590	13930	13930	13930	13930	0
172	20230901	155100	793910590	13930	13930	13930	13930	0
173	20230901	155000	793910590	13930	13930	13930	13930	0
174	20230901	154900	793910590	13930	13930	13930	13930	0
175	20230901	154800	793910590	13930	13930	13930	13930	0
176	20230901	154700	793910590	13930	13930	13930	13930	0
177	20230901	154600	793910590	13930	13930	13930	13930	0
178	20230901	154500	793910590	13930	13930	13930	13930	0
179	20230901	154400	793910590	13930	13930	13930	13930	0
180	20230901	154300	793910590	13930	13930	13930	13930	0
181	20230901	154200	793910590	13930	13930	13930	13930	0
182	20230901	154100	793910590	13930	13930	13930	13930	2446
183	20230901	154000	793910590	13930	13930	13930	13930	0
184	20230901	153900	793910590	13930	13930	13930	13930	0
185	20230901	153800	793910590	13930	13930	13930	13930	0
186	20230901	153700	793910590	13930	13930	13930	13930	0
187	20230901	153600	793910590	13930	13930	13930	13930	0
188	20230901	153500	793910590	13930	13930	13930	13930	0
189	20230901	153400	793910590	13930	13930	13930	13930	0
190	20230901	153300	793910590	13930	13930	13930	13930	0
191	20230901	153200	793910590	13930	13930	13930	13930	0
192	20230901	153100	793910590	13930	13930	13930	13930	0
193	20230901	153000	793910590	13930	13930	13930	13930	2446
194	20230901	152900	759837810	13980	13980	13980	13980	0
195	20230901	152800	759837810	13980	13980	13980	13980	0
196	20230901	152700	759837810	13980	13980	13980	13980	0
197	20230901	152600	759837810	13980	13980	13980	13980	0
198	20230901	152500	759837810	13980	13980	13980	13980	0
199	20230901	152400	759837810	13980	13980	13980	13980	0
200	20230901	152300	759837810	13980	13980	13980	13980	0
201	20230901	152200	759837810	13980	13980	13980	13980	0
202	20230901	152100	759837810	13980	13980	13980	13980	0
203	20230901	152000	759837810	13980	13980	13980	13980	0
204	20230901	151900	759837810	13980	13980	13980	13960	339
205	20230901	151800	755101370	13990	13990	13990	13990	111
206	20230901	151700	753548480	13990	13980	13990	13980	90
207	20230901	151600	752289780	13980	13990	13990	13980	101
208	20230901	151500	750877460	13980	13990	13990	13980	2
209	20230901	151400	750849490	13990	13990	13990	13990	0
210	20230901	151300	750849490	13990	13990	13990	13990	0
211	20230901	151200	750849490	13990	13990	13990	13990	152
212	20230901	151100	748723010	13990	13980	13990	13980	99
213	20230901	151000	747338340	13980	13970	13980	13970	5
214	20230901	150900	747268450	13990	13980	13990	13980	80
215	20230901	150800	746149680	13970	13970	13970	13970	392
216	20230901	150700	740673440	13980	13980	13980	13980	40
217	20230901	150600	740114240	13980	13980	13980	13980	40
218	20230901	150500	739555040	13980	13980	13980	13980	120
219	20230901	150400	737877440	13970	13970	13970	13970	0
220	20230901	150300	737877440	13970	13970	13970	13970	0
221	20230901	150200	737877440	13970	13990	13990	13970	70
222	20230901	150100	736898740	13990	13990	13990	13990	40
223	20230901	150000	736339140	13990	13990	13990	13990	374
224	20230901	145900	731106880	13980	13970	13990	13970	467
225	20230901	145800	724577650	13970	13960	13970	13960	73
226	20230901	145700	723557870	13960	13950	13960	13950	15
227	20230901	145600	723348520	13960	13980	13980	13960	121
228	20230901	145500	721656960	13990	13980	13990	13980	74
229	20230901	145400	720621710	13990	13980	13990	13980	21
230	20230901	145300	720327930	13990	13990	13990	13990	80
231	20230901	145200	719208730	13990	13980	13990	13980	94
232	20230901	145100	717894600	13970	13970	13970	13970	0
233	20230901	145000	717894600	13970	13970	13970	13970	0
234	20230901	144900	717894600	13970	13970	13970	13970	40
235	20230901	144800	717335800	13970	13980	13980	13960	1019
236	20230901	144700	703108510	13980	13980	13980	13980	0
237	20230901	144600	703108510	13980	13980	13980	13980	180
238	20230901	144500	700592110	13980	13980	13980	13980	0
239	20230901	144400	700592110	13980	13990	14000	13980	291
240	20230901	144300	696521120	13990	13990	13990	13990	40
241	20230901	144200	695961520	13970	13970	13970	13970	197
242	20230901	144100	693209430	13970	13960	13970	13960	465
243	20230901	144000	686717400	13950	13950	13950	13950	31
244	20230901	143900	686284950	13960	13960	13960	13960	100
245	20230901	143800	684888950	13960	13960	13960	13960	0
246	20230901	143700	684888950	13960	13970	13970	13960	132
247	20230901	143600	683045860	13970	13970	13970	13960	587
248	20230901	143500	674847820	13970	13970	13970	13970	79
249	20230901	143400	673744190	13970	13970	13970	13970	0
250	20230901	143300	673744190	13970	13980	13980	13970	152
251	20230901	143200	671619860	13970	13970	13970	13970	0
252	20230901	143100	671619860	13970	13970	13970	13970	119
253	20230901	143000	669957430	13980	13980	13980	13980	71
254	20230901	142900	668964850	13970	13970	13970	13970	67
255	20230901	142800	668028860	13960	13960	13960	13960	10
256	20230901	142700	667889260	13960	13980	13980	13960	75
257	20230901	142600	666841580	13970	13960	13980	13960	159
258	20230901	142500	664620820	13960	13960	13960	13960	34
259	20230901	142400	664146180	13960	13960	13960	13960	85
260	20230901	142300	662959580	13960	13960	13960	13960	51
261	20230901	142200	662247620	13970	13970	13970	13970	40
262	20230901	142100	661688820	13970	13970	13970	13970	111
263	20230901	142000	660138150	13970	13970	13970	13970	42
264	20230901	141900	659551410	13980	13980	13980	13980	80
265	20230901	141800	658433010	13980	13980	13980	13980	77
266	20230901	141700	657356550	13960	13960	13960	13960	51
267	20230901	141600	656644590	13960	13960	13960	13960	51
268	20230901	141500	655932630	13960	13960	13960	13960	68
269	20230901	141400	654983350	13960	13960	13960	13960	51
270	20230901	141300	654271390	13960	13960	13960	13960	51
271	20230901	141200	653559430	13960	13960	13960	13960	296
272	20230901	141100	649427270	13950	13960	13960	13950	159
273	20230901	141000	647208140	13970	13990	13990	13970	110
274	20230901	140900	645670000	13990	13990	13990	13990	40
275	20230901	140800	645110400	13990	14000	14000	13990	80
276	20230901	140700	643990800	13990	13970	14000	13970	1050
277	20230901	140600	629310790	13960	13960	13960	13960	51
278	20230901	140500	628598830	13960	13960	13960	13960	34
279	20230901	140400	628124190	13960	13960	13960	13960	46
280	20230901	140300	627482030	13960	13960	13960	13960	51
281	20230901	140200	626770070	13970	13970	13970	13970	308
282	20230901	140100	622467310	13970	13970	13970	13970	50
283	20230901	140000	621768810	13970	13970	13970	13970	51
284	20230901	135900	621056340	13960	13960	13960	13960	235
285	20230901	135800	617775740	13960	13960	13960	13960	41
286	20230901	135700	617203380	13960	13960	13980	13960	147
287	20230901	135600	615150160	13960	13960	13960	13960	48
288	20230901	135500	614480080	13960	13960	13960	13960	0
289	20230901	135400	614480080	13960	13970	13970	13960	111
290	20230901	135300	612929920	13970	13960	13990	13960	162
291	20230901	135200	610666150	13960	13960	13960	13960	0
292	20230901	135100	610666150	13960	13960	13960	13960	85
293	20230901	135000	609479550	13950	13980	13980	13950	131
294	20230901	134900	607649700	13980	13980	13980	13980	0
295	20230901	134800	607649700	13980	13980	13980	13980	40
296	20230901	134700	607090500	13950	13980	13980	13950	91
297	20230901	134600	605819850	13950	13980	13980	13950	91
298	20230901	134500	604548450	13950	13950	13950	13950	0
299	20230901	134400	604548450	13950	13950	13950	13950	51
300	20230901	134300	603837000	13980	13950	13980	13950	52
301	20230901	134200	603111570	13950	13950	13950	13950	0
302	20230901	134100	603111570	13950	13950	13950	13950	51
303	20230901	134000	602400120	13980	13980	13980	13980	80
304	20230901	133900	601281720	13990	13990	13990	13990	2
305	20230901	133800	601253740	13980	14000	14000	13980	106
306	20230901	133700	599770840	13990	13990	13990	13990	55
307	20230901	133600	599001390	14000	13980	14000	13980	106
308	20230901	133500	597518410	13980	13980	13980	13980	0
309	20230901	133400	597518410	13980	13980	13980	13980	54
310	20230901	133300	596763490	13980	13970	13990	13970	90
311	20230901	133200	595505780	13980	13980	13980	13980	40
312	20230901	133100	594946580	13960	13960	13960	13960	79
313	20230901	133000	593843740	13950	13950	13970	13950	350
314	20230901	132900	588961180	13950	13950	13950	13950	1747
315	20230901	132800	564590530	13940	13950	13950	13940	55
316	20230901	132700	563823790	13950	13980	13980	13950	3326
317	20230901	132600	517390240	13980	13980	13980	13980	87
318	20230901	132500	516173980	13980	13980	13980	13980	0
319	20230901	132400	516173980	13980	13980	13980	13980	51
320	20230901	132300	515461000	13980	13980	13980	13980	51
321	20230901	132200	514748020	13980	13980	13980	13980	0
322	20230901	132100	514748020	13980	13980	13980	13980	51
323	20230901	132000	514035040	13980	13980	13980	13980	51
324	20230901	131900	513322060	13990	13990	13990	13990	163
325	20230901	131800	511041690	13990	13990	13990	13990	105
326	20230901	131700	509572740	13980	13980	13990	13980	71
327	20230901	131600	508580020	13980	13980	13980	13980	52
328	20230901	131500	507853060	13980	13980	13980	13980	0
329	20230901	131400	507853060	13980	13980	13980	13980	51
330	20230901	131300	507140080	14000	13980	14000	13980	74
331	20230901	131200	506105100	14000	14000	14000	14000	6
332	20230901	131100	506021100	13980	13980	13980	13980	51
333	20230901	131000	505308120	13980	13980	13980	13980	51
334	20230901	130900	504595140	13980	13980	13980	13980	0
335	20230901	130800	504595140	13980	14000	14000	13980	122
336	20230901	130700	502888500	13980	13980	13980	13980	51
337	20230901	130600	502175520	13980	13980	13980	13980	51
338	20230901	130500	501462540	13980	13980	13980	13980	0
339	20230901	130400	501462540	13980	13980	13980	13980	51
340	20230901	130300	500749560	13980	13980	13980	13980	51
341	20230901	130200	500036580	14000	14000	14000	14000	78
342	20230901	130100	498944580	14000	14000	14000	14000	152
343	20230901	130000	496816580	14000	14000	14000	14000	57
344	20230901	125900	496018580	14010	13980	14010	13980	713
345	20230901	125800	486037080	13980	13980	13980	13980	40
346	20230901	125700	485477880	13980	13990	13990	13980	52
347	20230901	125600	484750910	13970	13970	13970	13970	58
348	20230901	125500	483940650	13990	13960	13990	13960	542
349	20230901	125400	476361510	13970	13970	13970	13970	124
350	20230901	125300	474629230	13970	13970	13970	13970	51
351	20230901	125200	473916760	13970	13970	13970	13970	1
352	20230901	125100	473902790	13980	13980	13980	13980	75
353	20230901	125000	472854290	13980	13990	13990	13970	167
354	20230901	124900	470519740	13990	13990	13990	13990	1
355	20230901	124800	470505750	13960	13970	13970	13960	91
356	20230901	124700	469234990	13970	13990	13990	13970	84
357	20230901	124600	468060690	13960	13970	13970	13960	275
358	20230901	124500	464219280	13970	13980	13980	13970	4
359	20230901	124400	464163390	13950	13980	13980	13940	3573
360	20230901	124300	414319340	13990	13990	13990	13990	40
361	20230901	124200	413759740	13990	13990	13990	13990	0
362	20230901	124100	413759740	13990	13990	13990	13990	80
363	20230901	124000	412640540	13990	13990	13990	13990	87
364	20230901	123900	411423410	13980	13980	13980	13980	50
365	20230901	123800	410724410	13980	13980	13990	13980	199
366	20230901	123700	407942360	13970	13970	13970	13970	51
367	20230901	123600	407229890	13970	13970	13970	13970	51
368	20230901	123500	406517420	13980	13980	13980	13980	1
369	20230901	123400	406503440	13970	13970	13970	13970	51
370	20230901	123300	405790970	13970	13970	13970	13970	51
371	20230901	123200	405078500	13970	13970	13970	13970	80
372	20230901	123100	403960900	13970	13970	13970	13970	51
373	20230901	123000	403248430	13970	13970	13970	13970	51
374	20230901	122900	402535960	13970	13970	13970	13970	0
375	20230901	122800	402535960	13970	13970	13970	13970	112
376	20230901	122700	400971320	13970	13970	13970	13970	51
377	20230901	122600	400258850	13970	13970	13970	13970	51
378	20230901	122500	399546380	13970	13970	13970	13970	1
379	20230901	122400	399532410	13970	13970	13970	13970	52
380	20230901	122300	398805970	13970	13970	13970	13970	52
381	20230901	122200	398079530	13970	13970	13970	13970	0
382	20230901	122100	398079530	13970	13970	13970	13970	63
383	20230901	122000	397199420	13970	13970	13970	13970	52
384	20230901	121900	396472980	13970	13970	13970	13970	37
385	20230901	121800	395956090	13970	13970	13970	13970	16
386	20230901	121700	395732570	13970	13970	13970	13970	52
387	20230901	121600	395006130	13970	13970	13970	13970	20
388	20230901	121500	394726730	13970	13970	13970	13970	44
389	20230901	121400	394112050	13970	13970	13970	13970	40
390	20230901	121300	393553250	13970	13970	13970	13970	52
391	20230901	121200	392826810	13980	13980	13980	13980	47
392	20230901	121100	392169750	13980	13980	13980	13980	5
393	20230901	121000	392099850	13990	13980	13990	13980	1077
394	20230901	120900	377034140	13980	13980	13980	13980	174
395	20230901	120800	374601620	13970	13980	13980	13970	94
396	20230901	120700	373288020	13970	13970	13970	13970	90
397	20230901	120600	372030720	13980	13970	13980	13970	46
398	20230901	120500	371388090	13970	13970	13980	13960	44
399	20230901	120400	370773410	13970	13960	13970	13960	157
400	20230901	120300	368580640	13960	13960	13960	13960	52
401	20230901	120200	367854720	13960	13960	13960	13960	0
402	20230901	120100	367854720	13960	13970	13970	13960	99
403	20230901	120000	366472210	13970	13970	13970	13970	5
404	20230901	115900	366402360	13990	13990	13990	13990	40
405	20230901	115800	365842760	13990	13970	14000	13970	280
406	20230901	115700	361926760	13970	13970	13970	13970	68
407	20230901	115600	360976800	13970	13970	13970	13970	0
408	20230901	115500	360976800	13970	13970	13970	13970	121
409	20230901	115400	359286430	13980	13980	13980	13980	53
410	20230901	115300	358545490	13980	13980	13980	13980	86
411	20230901	115200	357343210	13990	13990	13990	13990	41
412	20230901	115100	356769620	13970	13980	13980	13970	92
413	20230901	115000	355483980	13980	13980	13980	13980	42
414	20230901	114900	354896820	13980	13980	13980	13980	1
415	20230901	114800	354882840	13980	13980	13980	13980	126
416	20230901	114700	353121360	13980	13980	13980	13980	40
417	20230901	114600	352562160	13980	13980	13980	13980	0
418	20230901	114500	352562160	13980	13990	13990	13980	97
419	20230901	114400	351205650	13990	13990	13990	13990	40
420	20230901	114300	350646050	13990	13990	13990	13990	92
421	20230901	114200	349358970	13990	13990	13990	13990	0
422	20230901	114100	349358970	13990	13980	13990	13980	95
423	20230901	114000	348030350	13980	13990	13990	13980	89
424	20230901	113900	346785330	13990	13990	13990	13990	5
425	20230901	113800	346715380	13990	13990	13990	13990	57
426	20230901	113700	345917950	14000	13980	14000	13980	172
427	20230901	113600	343511630	13990	13990	13990	13990	45
428	20230901	113500	342882080	13980	13980	13980	13980	52
429	20230901	113400	342155120	13990	13990	13990	13970	94
430	20230901	113300	340841100	13980	13960	13980	13960	92
431	20230901	113200	339555980	13970	13960	13970	13960	4
432	20230901	113100	339500120	13960	13950	13960	13950	93
433	20230901	113000	338202360	13960	13960	13960	13950	94
434	20230901	112900	336890640	13950	13950	13950	13950	0
435	20230901	112800	336890640	13950	13970	13970	13950	53
436	20230901	112700	336151270	13960	13970	13970	13960	53
437	20230901	112600	335411380	13960	13970	13970	13960	142
438	20230901	112500	333428650	13970	13970	13970	13970	34
439	20230901	112400	332953670	13980	13970	13980	13970	81
440	20230901	112300	331822050	13990	13960	13990	13960	53
441	20230901	112200	331082140	13970	13970	13990	13970	64
442	20230901	112100	330188040	13970	13990	13990	13970	41
443	20230901	112000	329615250	13970	13970	13970	13970	52
444	20230901	111900	328888810	13990	13980	13990	13980	41
445	20230901	111800	328315620	13970	13980	13980	13970	53
446	20230901	111700	327575200	13970	13990	13990	13970	53
447	20230901	111600	326834770	13960	13960	13960	13960	157
448	20230901	111500	324643050	13960	13970	13970	13960	71
449	20230901	111400	323651490	13970	13960	13970	13960	53
450	20230901	111300	322911600	13970	13950	13970	13950	93
451	20230901	111200	321613430	13960	13970	13980	13960	266
452	20230901	111100	317898590	13980	13980	13980	13960	58
453	20230901	111000	317088790	13960	13960	13960	13960	52
454	20230901	110900	316362870	13980	13970	13980	13970	41
455	20230901	110800	315790090	13970	13990	13990	13970	83
456	20230901	110700	314629760	13990	13970	13990	13970	53
457	20230901	110600	313889330	13970	13970	13970	13970	108
458	20230901	110500	312380570	13970	13980	13980	13970	69
459	20230901	110400	311416240	13980	13990	13990	13980	21
460	20230901	110300	311122650	13990	13990	13990	13990	78
461	20230901	110200	310031430	14000	14000	14000	14000	41
462	20230901	110100	309457430	14000	13990	14010	13990	66
463	20230901	110000	308533760	13990	14000	14000	13990	97
464	20230901	105900	307176010	14000	14000	14000	14000	24
465	20230901	105800	306840010	13990	14000	14010	13990	101
466	20230901	105700	305426200	14000	13990	14000	13990	54
467	20230901	105600	304670720	13990	14000	14000	13990	3
468	20230901	105500	304628740	13990	13990	13990	13990	53
469	20230901	105400	303887270	14000	14000	14000	14000	58
470	20230901	105300	303075270	14000	14000	14000	14000	18
471	20230901	105200	302823270	14010	14000	14010	14000	67
472	20230901	105100	301885110	13990	14000	14000	13990	113
473	20230901	105000	300303630	13990	13980	13990	13980	361
474	20230901	104900	295255480	13980	13980	13980	13980	45
475	20230901	104800	294626380	13970	13980	13980	13970	184
476	20230901	104700	292054580	13980	13980	13980	13970	103
477	20230901	104600	290615160	13980	13990	13990	13980	47
478	20230901	104500	289958090	13980	13980	13980	13980	53
479	20230901	104400	289217150	13980	13980	13980	13980	52
480	20230901	104300	288490190	13980	13980	13980	13980	123
481	20230901	104200	286770650	13990	13990	14000	13990	144
482	20230901	104100	284755690	13990	13990	13990	13990	60
483	20230901	104000	283916290	13990	13990	13990	13990	266
484	20230901	103900	280194950	13970	13970	13970	13970	24
485	20230901	103800	279859670	13970	13960	13970	13960	117
486	20230901	103700	278226070	13960	13970	13970	13960	99
487	20230901	103600	276843160	13960	13960	13960	13960	221
488	20230901	103500	273758000	13960	13990	13990	13960	222
489	20230901	103400	270657620	13990	14000	14000	13990	54
490	20230901	103300	269902140	14010	13960	14010	13960	470
491	20230901	103200	263326860	13970	13970	13970	13970	152
492	20230901	103100	261203420	13970	13990	13990	13970	754
493	20230901	103000	250660020	13990	13990	13990	13990	52
494	20230901	102900	249932540	14000	14000	14000	14000	5
495	20230901	102800	249862540	14010	13990	14010	13990	157
496	20230901	102700	247664870	14000	14000	14010	14000	132
497	20230901	102600	245816540	14010	13990	14010	13990	447
498	20230901	102500	239561740	13980	13990	13990	13980	92
499	20230901	102400	238275180	13980	14000	14000	13980	193
500	20230901	102300	235577000	14000	13980	14000	13980	53
501	20230901	102200	234836040	13990	13990	13990	13990	45
502	20230901	102100	234206490	13990	13990	13990	13990	62
503	20230901	102000	233339110	13990	13990	13990	13990	52
504	20230901	101900	232611630	14000	13990	14000	13990	912
505	20230901	101800	219844030	13990	14000	14000	13990	345
506	20230901	101700	215016810	13990	14000	14000	13990	63
507	20230901	101600	214135330	14000	14000	14000	14000	34
508	20230901	101500	213659330	14000	14000	14000	14000	92
509	20230901	101400	212371330	14010	14010	14020	14000	488
510	20230901	101300	205533640	14010	14000	14010	14000	167
511	20230901	101200	203195390	14000	14000	14010	14000	475
512	20230901	101100	196544720	13980	13950	13980	13950	1033
513	20230901	101000	182105450	13950	13960	13960	13950	150
514	20230901	100900	180011970	13960	13960	13960	13960	75
515	20230901	100800	178964970	13970	13980	13980	13970	71
516	20230901	100700	177972400	14000	14000	14000	14000	92
517	20230901	100600	176684400	14010	14010	14010	14010	108
518	20230901	100500	175171320	14000	14000	14010	14000	591
519	20230901	100400	166896860	14000	13990	14010	13990	753
520	20230901	100300	156355370	14000	13990	14000	13990	29
521	20230901	100200	155949530	13990	13990	13990	13990	52
522	20230901	100100	155222050	13990	13990	13990	13990	52
523	20230901	100000	154494570	14000	13980	14000	13980	156
524	20230901	095900	152312190	13990	14010	14010	13990	171
525	20230901	095800	149919660	13990	14000	14000	13990	371
526	20230901	095700	144727370	13980	13980	13980	13980	52
527	20230901	095600	144000410	13980	13980	13980	13980	0
528	20230901	095500	144000410	13980	13980	13980	13980	52
529	20230901	095400	143273450	13980	13980	13980	13980	52
530	20230901	095300	142546490	13980	13980	13980	13980	181
531	20230901	095200	140016110	13970	13990	13990	13970	544
532	20230901	095100	132409360	13990	14000	14000	13990	118
533	20230901	095000	130757580	14000	14010	14010	14000	170
534	20230901	094900	128377400	14020	13970	14020	13970	350
535	20230901	094800	123477100	13960	13990	13990	13960	276
536	20230901	094700	119622080	13990	13980	13990	13950	195
537	20230901	094600	116898990	13980	13980	13980	13980	100
538	20230901	094500	115500990	14000	14020	14020	14000	433
539	20230901	094400	109437390	14020	14010	14020	13990	243
540	20230901	094300	106034570	14010	13980	14010	13980	299
541	20230901	094200	101853110	13970	13980	13980	13970	94
542	20230901	094100	100539590	14000	14010	14010	14000	87
543	20230901	094000	99321190	14000	14010	14020	14000	73
544	20230901	093900	98298510	14020	14000	14020	14000	192
545	20230901	093800	95608220	13980	14010	14010	13980	155
546	20230901	093700	93438930	14020	13990	14020	13990	125
547	20230901	093600	91689430	13990	13990	13990	13990	115
548	20230901	093500	90080580	13990	13990	13990	13990	10
549	20230901	093400	89940680	13990	13990	13990	13990	62
550	20230901	093300	89073300	13990	13990	13990	13990	99
551	20230901	093200	87688290	13990	14010	14010	13990	35
552	20230901	093100	87198370	14010	14000	14010	14000	61
553	20230901	093000	86343860	14010	14010	14010	14010	40
554	20230901	092900	85783460	14010	14020	14020	14010	43
555	20230901	092800	85180800	14030	14020	14030	14020	466
556	20230901	092700	78646040	14030	14030	14030	14030	0
557	20230901	092600	78646040	14030	14010	14030	14010	490
558	20230901	092500	71776630	14000	13980	14000	13970	401
559	20230901	092400	66167370	13970	13950	13970	13950	142
560	20230901	092300	64184330	13950	13950	13980	13950	171
561	20230901	092200	61796820	13950	13970	13970	13950	261
562	20230901	092100	58152670	13990	13990	13990	13990	1
563	20230901	092000	58138680	13970	13970	13970	13970	50
564	20230901	091900	57440180	13970	13980	13990	13970	372
565	20230901	091800	52242490	13970	13990	13990	13970	271
566	20230901	091700	48454050	13990	13990	13990	13990	85
567	20230901	091600	47264900	14000	14010	14010	14000	429
568	20230901	091500	41258530	14010	13990	14010	13990	324
569	20230901	091400	36723710	13990	13990	13990	13990	0
570	20230901	091300	36723710	13990	13990	13990	13990	35
571	20230901	091200	36234060	13990	13990	13990	13980	79
572	20230901	091100	35129050	13990	14000	14000	13980	166
573	20230901	091000	32807090	14000	14000	14000	14000	70
574	20230901	090900	31827090	14010	14010	14010	14010	175
575	20230901	090800	29375340	14010	14010	14010	14010	0
576	20230901	090700	29375340	14010	14000	14010	14000	165
577	20230901	090600	27065260	14000	13990	14000	13990	11
578	20230901	090500	26911320	13980	13970	13980	13970	26
579	20230901	090400	26548040	13970	13920	13970	13920	207
580	20230901	090300	23663140	13920	13940	13990	13920	106
581	20230901	090200	22184000	13910	13960	13960	13910	870
582	20230901	090100	10047300	13960	13960	13960	13960	0
583	20230901	090000	10047300	13960	13900	13960	13900	722