KissMeData/235980/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	202000	975508500	14080	14080	14080	14080	1729
3	20230904	201900	975508500	14080	14080	14080	14080	0
4	20230904	201800	975508500	14080	14080	14080	14080	0
5	20230904	201700	975508500	14080	14080	14080	14080	0
6	20230904	201600	975508500	14080	14080	14080	14080	0
7	20230904	201500	975508500	14080	14080	14080	14080	0
8	20230904	201400	975508500	14080	14080	14080	14080	0
9	20230904	201300	975508500	14080	14080	14080	14080	0
10	20230904	201200	975508500	14080	14080	14080	14080	0
11	20230904	201100	975508500	14080	14080	14080	14080	0
12	20230904	201000	975508500	14080	14080	14080	14080	0
13	20230904	200900	975508500	14080	14080	14080	14080	0
14	20230904	200800	975508500	14080	14080	14080	14080	0
15	20230904	200700	975508500	14080	14080	14080	14080	0
16	20230904	200600	975508500	14080	14080	14080	14080	0
17	20230904	200500	975508500	14080	14080	14080	14080	0
18	20230904	200400	975508500	14080	14080	14080	14080	0
19	20230904	200300	975508500	14080	14080	14080	14080	0
20	20230904	200200	975508500	14080	14080	14080	14080	0
21	20230904	200100	975508500	14080	14080	14080	14080	0
22	20230904	200000	975508500	14080	14080	14080	14080	0
23	20230904	195900	975508500	14080	14080	14080	14080	0
24	20230904	195800	975508500	14080	14080	14080	14080	0
25	20230904	195700	975508500	14080	14080	14080	14080	0
26	20230904	195600	975508500	14080	14080	14080	14080	0
27	20230904	195500	975508500	14080	14080	14080	14080	0
28	20230904	195400	975508500	14080	14080	14080	14080	0
29	20230904	195300	975508500	14080	14080	14080	14080	0
30	20230904	195200	975508500	14080	14080	14080	14080	0
31	20230904	195100	975508500	14080	14080	14080	14080	0
32	20230904	195000	975508500	14080	14080	14080	14080	1729
33	20230904	194900	975508500	14080	14080	14080	14080	0
34	20230904	194800	975508500	14080	14080	14080	14080	0
35	20230904	194700	975508500	14080	14080	14080	14080	0
36	20230904	194600	975508500	14080	14080	14080	14080	0
37	20230904	194500	975508500	14080	14080	14080	14080	0
38	20230904	194400	975508500	14080	14080	14080	14080	0
39	20230904	194300	975508500	14080	14080	14080	14080	0
40	20230904	194200	975508500	14080	14080	14080	14080	0
41	20230904	194100	975508500	14080	14080	14080	14080	0
42	20230904	194000	975508500	14080	14080	14080	14080	0
43	20230904	193900	975508500	14080	14080	14080	14080	0
44	20230904	193800	975508500	14080	14080	14080	14080	0
45	20230904	193700	975508500	14080	14080	14080	14080	0
46	20230904	193600	975508500	14080	14080	14080	14080	0
47	20230904	193500	975508500	14080	14080	14080	14080	0
48	20230904	193400	975508500	14080	14080	14080	14080	0
49	20230904	193300	975508500	14080	14080	14080	14080	0
50	20230904	193200	975508500	14080	14080	14080	14080	0
51	20230904	193100	975508500	14080	14080	14080	14080	0
52	20230904	193000	975508500	14080	14080	14080	14080	0
53	20230904	192900	975508500	14080	14080	14080	14080	0
54	20230904	192800	975508500	14080	14080	14080	14080	0
55	20230904	192700	975508500	14080	14080	14080	14080	0
56	20230904	192600	975508500	14080	14080	14080	14080	0
57	20230904	192500	975508500	14080	14080	14080	14080	0
58	20230904	192400	975508500	14080	14080	14080	14080	0
59	20230904	192300	975508500	14080	14080	14080	14080	0
60	20230904	192200	975508500	14080	14080	14080	14080	0
61	20230904	192100	975508500	14080	14080	14080	14080	0
62	20230904	192000	975508500	14080	14080	14080	14080	1729
63	20230904	191900	975508500	14080	14080	14080	14080	0
64	20230904	191800	975508500	14080	14080	14080	14080	0
65	20230904	191700	975508500	14080	14080	14080	14080	0
66	20230904	191600	975508500	14080	14080	14080	14080	0
67	20230904	191500	975508500	14080	14080	14080	14080	0
68	20230904	191400	975508500	14080	14080	14080	14080	0
69	20230904	191300	975508500	14080	14080	14080	14080	0
70	20230904	191200	975508500	14080	14080	14080	14080	0
71	20230904	191100	975508500	14080	14080	14080	14080	0
72	20230904	191000	975508500	14080	14080	14080	14080	0
73	20230904	190900	975508500	14080	14080	14080	14080	0
74	20230904	190800	975508500	14080	14080	14080	14080	0
75	20230904	190700	975508500	14080	14080	14080	14080	0
76	20230904	190600	975508500	14080	14080	14080	14080	0
77	20230904	190500	975508500	14080	14080	14080	14080	0
78	20230904	190400	975508500	14080	14080	14080	14080	0
79	20230904	190300	975508500	14080	14080	14080	14080	0
80	20230904	190200	975508500	14080	14080	14080	14080	0
81	20230904	190100	975508500	14080	14080	14080	14080	0
82	20230904	190000	975508500	14080	14080	14080	14080	0
83	20230904	185900	975508500	14080	14080	14080	14080	0
84	20230904	185800	975508500	14080	14080	14080	14080	0
85	20230904	185700	975508500	14080	14080	14080	14080	0
86	20230904	185600	975508500	14080	14080	14080	14080	0
87	20230904	185500	975508500	14080	14080	14080	14080	0
88	20230904	185400	975508500	14080	14080	14080	14080	0
89	20230904	185300	975508500	14080	14080	14080	14080	0
90	20230904	185200	975508500	14080	14080	14080	14080	0
91	20230904	185100	975508500	14080	14080	14080	14080	0
92	20230904	185000	975508500	14080	14080	14080	14080	1729
93	20230904	184900	975508500	14080	14080	14080	14080	0
94	20230904	184800	975508500	14080	14080	14080	14080	0
95	20230904	184700	975508500	14080	14080	14080	14080	0
96	20230904	184600	975508500	14080	14080	14080	14080	0
97	20230904	184500	975508500	14080	14080	14080	14080	0
98	20230904	184400	975508500	14080	14080	14080	14080	0
99	20230904	184300	975508500	14080	14080	14080	14080	0
100	20230904	184200	975508500	14080	14080	14080	14080	0
101	20230904	184100	975508500	14080	14080	14080	14080	0
102	20230904	184000	975508500	14080	14080	14080	14080	0
103	20230904	183900	975508500	14080	14080	14080	14080	0
104	20230904	183800	975508500	14080	14080	14080	14080	0
105	20230904	183700	975508500	14080	14080	14080	14080	0
106	20230904	183600	975508500	14080	14080	14080	14080	0
107	20230904	183500	975508500	14080	14080	14080	14080	0
108	20230904	183400	975508500	14080	14080	14080	14080	0
109	20230904	183300	975508500	14080	14080	14080	14080	0
110	20230904	183200	975508500	14080	14080	14080	14080	0
111	20230904	183100	975508500	14080	14080	14080	14080	0
112	20230904	183000	975508500	14080	14080	14080	14080	0
113	20230904	182900	975508500	14080	14080	14080	14080	0
114	20230904	182800	975508500	14080	14080	14080	14080	0
115	20230904	182700	975508500	14080	14080	14080	14080	0
116	20230904	182600	975508500	14080	14080	14080	14080	0
117	20230904	182500	975508500	14080	14080	14080	14080	0
118	20230904	182400	975508500	14080	14080	14080	14080	0
119	20230904	182300	975508500	14080	14080	14080	14080	0
120	20230904	182200	975508500	14080	14080	14080	14080	0
121	20230904	182100	975508500	14080	14080	14080	14080	0
122	20230904	182000	975508500	14080	14080	14080	14080	1729
123	20230904	181900	975508500	14080	14080	14080	14080	0
124	20230904	181800	975508500	14080	14080	14080	14080	0
125	20230904	181700	975508500	14080	14080	14080	14080	0
126	20230904	181600	975508500	14080	14080	14080	14080	0
127	20230904	181500	975508500	14080	14080	14080	14080	0
128	20230904	181400	975508500	14080	14080	14080	14080	0
129	20230904	181300	975508500	14080	14080	14080	14080	0
130	20230904	181200	975508500	14080	14080	14080	14080	0
131	20230904	181100	975508500	14080	14080	14080	14080	0
132	20230904	181000	975508500	14080	14080	14080	14080	0
133	20230904	180900	975508500	14080	14080	14080	14080	0
134	20230904	180800	975508500	14080	14080	14080	14080	0
135	20230904	180700	975508500	14080	14080	14080	14080	0
136	20230904	180600	975508500	14080	14080	14080	14080	0
137	20230904	180500	975508500	14080	14080	14080	14080	0
138	20230904	180400	975508500	14080	14080	14080	14080	0
139	20230904	180300	975508500	14080	14080	14080	14080	0
140	20230904	180200	975508500	14080	14080	14080	14080	0
141	20230904	180100	975508500	14080	14080	14080	14080	0
142	20230904	180000	975508500	14080	14080	14080	14080	0
143	20230904	175900	975508500	14080	14080	14080	14080	0
144	20230904	175800	975508500	14080	14080	14080	14080	0
145	20230904	175700	975508500	14080	14080	14080	14080	0
146	20230904	175600	975508500	14080	14080	14080	14080	0
147	20230904	175500	975508500	14080	14080	14080	14080	0
148	20230904	175400	975508500	14080	14080	14080	14080	0
149	20230904	175300	975508500	14080	14080	14080	14080	0
150	20230904	175200	975508500	14080	14080	14080	14080	0
151	20230904	175100	975508500	14080	14080	14080	14080	0
152	20230904	175000	975508500	14080	14080	14080	14080	1729
153	20230904	174900	975508500	14080	14080	14080	14080	0
154	20230904	174800	975508500	14080	14080	14080	14080	0
155	20230904	174700	975508500	14080	14080	14080	14080	0
156	20230904	174600	975508500	14080	14080	14080	14080	0
157	20230904	174500	975508500	14080	14080	14080	14080	0
158	20230904	174400	975508500	14080	14080	14080	14080	0
159	20230904	174300	975508500	14080	14080	14080	14080	0
160	20230904	174200	975508500	14080	14080	14080	14080	0
161	20230904	174100	975508500	14080	14080	14080	14080	0
162	20230904	174000	975508500	14080	14080	14080	14080	0
163	20230904	173900	975508500	14080	14080	14080	14080	0
164	20230904	173800	975508500	14080	14080	14080	14080	0
165	20230904	173700	975508500	14080	14080	14080	14080	0
166	20230904	173600	975508500	14080	14080	14080	14080	0
167	20230904	173500	975508500	14080	14080	14080	14080	0
168	20230904	173400	975508500	14080	14080	14080	14080	0
169	20230904	173300	975508500	14080	14080	14080	14080	0
170	20230904	173200	975508500	14080	14080	14080	14080	0
171	20230904	173100	975508500	14080	14080	14080	14080	0
172	20230904	173000	975508500	14080	14080	14080	14080	0
173	20230904	172900	975508500	14080	14080	14080	14080	0
174	20230904	172800	975508500	14080	14080	14080	14080	0
175	20230904	172700	975508500	14080	14080	14080	14080	0
176	20230904	172600	975508500	14080	14080	14080	14080	0
177	20230904	172500	975508500	14080	14080	14080	14080	0
178	20230904	172400	975508500	14080	14080	14080	14080	0
179	20230904	172300	975508500	14080	14080	14080	14080	0
180	20230904	172200	975508500	14080	14080	14080	14080	0
181	20230904	172100	975508500	14080	14080	14080	14080	0
182	20230904	172000	975508500	14080	14080	14080	14080	1729
183	20230904	171900	975508500	14080	14080	14080	14080	0
184	20230904	171800	975508500	14080	14080	14080	14080	0
185	20230904	171700	975508500	14080	14080	14080	14080	0
186	20230904	171600	975508500	14080	14080	14080	14080	0
187	20230904	171500	975508500	14080	14080	14080	14080	0
188	20230904	171400	975508500	14080	14080	14080	14080	0
189	20230904	171300	975508500	14080	14080	14080	14080	0
190	20230904	171200	975508500	14080	14080	14080	14080	0
191	20230904	171100	975508500	14080	14080	14080	14080	0
192	20230904	171000	975508500	14080	14080	14080	14080	0
193	20230904	170900	975508500	14080	14080	14080	14080	0
194	20230904	170800	975508500	14080	14080	14080	14080	0
195	20230904	170700	975508500	14080	14080	14080	14080	0
196	20230904	170600	975508500	14080	14080	14080	14080	0
197	20230904	170500	975508500	14080	14080	14080	14080	0
198	20230904	170400	975508500	14080	14080	14080	14080	0
199	20230904	170300	975508500	14080	14080	14080	14080	0
200	20230904	170200	975508500	14080	14080	14080	14080	0
201	20230904	170100	975508500	14080	14080	14080	14080	0
202	20230904	170000	975508500	14080	14080	14080	14080	0
203	20230904	165900	975508500	14080	14080	14080	14080	0
204	20230904	165800	975508500	14080	14080	14080	14080	0
205	20230904	165700	975508500	14080	14080	14080	14080	0
206	20230904	165600	975508500	14080	14080	14080	14080	0
207	20230904	165500	975508500	14080	14080	14080	14080	0
208	20230904	165400	975508500	14080	14080	14080	14080	0
209	20230904	165300	975508500	14080	14080	14080	14080	0
210	20230904	165200	975508500	14080	14080	14080	14080	0
211	20230904	165100	975508500	14080	14080	14080	14080	0
212	20230904	165000	975508500	14080	14080	14080	14080	1729
213	20230904	164900	975508500	14080	14080	14080	14080	0
214	20230904	164800	975508500	14080	14080	14080	14080	0
215	20230904	164700	975508500	14080	14080	14080	14080	0
216	20230904	164600	975508500	14080	14080	14080	14080	0
217	20230904	164500	975508500	14080	14080	14080	14080	0
218	20230904	164400	975508500	14080	14080	14080	14080	0
219	20230904	164300	975508500	14080	14080	14080	14080	0
220	20230904	164200	975508500	14080	14080	14080	14080	0
221	20230904	164100	975508500	14080	14080	14080	14080	0
222	20230904	164000	975508500	14080	14080	14080	14080	0
223	20230904	163900	975508500	14080	14080	14080	14080	0
224	20230904	163800	975508500	14080	14080	14080	14080	0
225	20230904	163700	975508500	14080	14080	14080	14080	0
226	20230904	163600	975508500	14080	14080	14080	14080	0
227	20230904	163500	975508500	14080	14080	14080	14080	0
228	20230904	163400	975508500	14080	14080	14080	14080	0
229	20230904	163300	975508500	14080	14080	14080	14080	0
230	20230904	163200	975508500	14080	14080	14080	14080	0
231	20230904	163100	975508500	14080	14080	14080	14080	0
232	20230904	163000	975508500	14080	14080	14080	14080	0
233	20230904	162900	975508500	14080	14080	14080	14080	0
234	20230904	162800	975508500	14080	14080	14080	14080	0
235	20230904	162700	975508500	14080	14080	14080	14080	0
236	20230904	162600	975508500	14080	14080	14080	14080	0
237	20230904	162500	975508500	14080	14080	14080	14080	0
238	20230904	162400	975508500	14080	14080	14080	14080	0
239	20230904	162300	975508500	14080	14080	14080	14080	0
240	20230904	162200	975508500	14080	14080	14080	14080	0
241	20230904	162100	975508500	14080	14080	14080	14080	0
242	20230904	162000	975508500	14080	14080	14080	14080	1729
243	20230904	161900	975508500	14080	14080	14080	14080	0
244	20230904	161800	975508500	14080	14080	14080	14080	0
245	20230904	161700	975508500	14080	14080	14080	14080	0
246	20230904	161600	975508500	14080	14080	14080	14080	0
247	20230904	161500	975508500	14080	14080	14080	14080	0
248	20230904	161400	975508500	14080	14080	14080	14080	0
249	20230904	161300	975508500	14080	14080	14080	14080	0
250	20230904	161200	975508500	14080	14080	14080	14080	0
251	20230904	161100	975508500	14080	14080	14080	14080	0
252	20230904	161000	975508500	14080	14080	14080	14080	0
253	20230904	160900	975508500	14080	14080	14080	14080	0
254	20230904	160800	975508500	14080	14080	14080	14080	0
255	20230904	160700	975508500	14080	14080	14080	14080	0
256	20230904	160600	975508500	14080	14080	14080	14080	0
257	20230904	160500	975508500	14080	14080	14080	14080	0
258	20230904	160400	975508500	14080	14080	14080	14080	0
259	20230904	160300	975508500	14080	14080	14080	14080	0
260	20230904	160200	975508500	14080	14080	14080	14080	0
261	20230904	160100	975508500	14080	14080	14080	14080	0
262	20230904	160000	975508500	14080	14080	14080	14080	0
263	20230904	155900	975508500	14080	14080	14080	14080	0
264	20230904	155800	975508500	14080	14080	14080	14080	0
265	20230904	155700	975508500	14080	14080	14080	14080	0
266	20230904	155600	975508500	14080	14080	14080	14080	0
267	20230904	155500	975508500	14080	14080	14080	14080	0
268	20230904	155400	975508500	14080	14080	14080	14080	0
269	20230904	155300	975508500	14080	14080	14080	14080	0
270	20230904	155200	975508500	14080	14080	14080	14080	0
271	20230904	155100	975508500	14080	14080	14080	14080	0
272	20230904	155000	975508500	14080	14080	14080	14080	1729
273	20230904	154900	975508500	14080	14080	14080	14080	0
274	20230904	154800	975508500	14080	14080	14080	14080	0
275	20230904	154700	975508500	14080	14080	14080	14080	0
276	20230904	154600	975508500	14080	14080	14080	14080	0
277	20230904	154500	975508500	14080	14080	14080	14080	0
278	20230904	154400	975508500	14080	14080	14080	14080	0
279	20230904	154300	975508500	14080	14080	14080	14080	0
280	20230904	154200	975508500	14080	14080	14080	14080	0
281	20230904	154100	975508500	14080	14080	14080	14080	0
282	20230904	154000	975508500	14080	14080	14080	14080	0
283	20230904	153900	975508500	14080	14080	14080	14080	0
284	20230904	153800	975508500	14080	14080	14080	14080	0
285	20230904	153700	975508500	14080	14080	14080	14080	0
286	20230904	153600	975508500	14080	14080	14080	14080	0
287	20230904	153500	975508500	14080	14080	14080	14080	0
288	20230904	153400	975508500	14080	14080	14080	14080	0
289	20230904	153300	975508500	14080	14080	14080	14080	0
290	20230904	153200	975508500	14080	14080	14080	14080	0
291	20230904	153100	975508500	14080	14080	14080	14080	0
292	20230904	153000	975508500	14080	14080	14080	14080	1729
293	20230904	152900	951164180	14010	14010	14010	14010	0
294	20230904	152800	951164180	14010	14010	14010	14010	0
295	20230904	152700	951164180	14010	14010	14010	14010	0
296	20230904	152600	951164180	14010	14010	14010	14010	0
297	20230904	152500	951164180	14010	14010	14010	14010	0
298	20230904	152400	951164180	14010	14010	14010	14010	0
299	20230904	152300	951164180	14010	14010	14010	14010	0
300	20230904	152200	951164180	14010	14010	14010	14010	0
301	20230904	152100	951164180	14010	14010	14010	14010	0
302	20230904	152000	951164180	14010	14010	14010	14010	0
303	20230904	151900	951164180	14010	14010	14010	14000	144
304	20230904	151800	949147740	14010	14010	14010	14010	96
305	20230904	151700	947802780	13970	14020	14020	13970	205
306	20230904	151600	944931080	14040	13990	14040	13990	608
307	20230904	151500	936417520	13990	13990	14000	13980	207
308	20230904	151400	933521700	14000	14010	14010	14000	170
309	20230904	151300	931141490	14010	14010	14010	14000	275
310	20230904	151200	927289370	14000	14010	14010	14000	760
311	20230904	151100	916646770	14010	14000	14010	14000	81
312	20230904	151000	915512040	14010	14020	14020	14010	119
313	20230904	150900	913843870	14010	14000	14010	14000	1142
314	20230904	150800	897847370	14000	14010	14010	14000	9
315	20230904	150700	897721360	14010	14010	14010	14000	92
316	20230904	150600	896433320	14000	14010	14010	14000	14
317	20230904	150500	896237290	14010	14010	14010	14010	127
318	20230904	150400	894458020	14010	14010	14010	14010	4
319	20230904	150300	894401980	14010	14020	14020	14010	276
320	20230904	150200	890532710	14020	14020	14020	14020	3
321	20230904	150100	890490650	14020	14020	14020	14020	4
322	20230904	150000	890434570	14020	14020	14020	14020	14
323	20230904	145900	890238290	14000	14020	14020	14000	4
324	20230904	145800	890182230	14020	14020	14020	14020	5
325	20230904	145700	890112130	14020	14020	14020	14000	9
326	20230904	145600	889986050	14020	14020	14020	14000	54
327	20230904	145500	889229700	14020	14020	14020	14020	4
328	20230904	145400	889173620	14020	14030	14030	14000	18
329	20230904	145300	888921480	14030	14030	14030	14010	10
330	20230904	145200	888781300	14030	14010	14030	13980	303
331	20230904	145100	884540000	14030	14030	14030	14000	214
332	20230904	145000	881541620	14030	14010	14030	14010	321
333	20230904	144900	877043760	14010	14020	14020	14010	240
334	20230904	144800	873681340	14020	14020	14020	14020	54
335	20230904	144700	872924260	14030	14030	14030	14030	4
336	20230904	144600	872868140	14030	14030	14030	14030	4
337	20230904	144500	872812020	14030	14030	14030	14010	5
338	20230904	144400	872741910	14030	14030	14030	14030	4
339	20230904	144300	872685790	14010	14030	14030	14010	38
340	20230904	144200	872153350	14030	14040	14040	14020	1060
341	20230904	144100	857281260	14040	14040	14040	14040	4
342	20230904	144000	857225100	14040	14040	14040	14040	24
343	20230904	143900	856888140	14040	14030	14040	14030	504
344	20230904	143800	849816980	14040	14040	14040	14030	386
345	20230904	143700	844401360	14040	14030	14040	14030	109
346	20230904	143600	842872070	14020	14040	14040	14010	43
347	20230904	143500	842268840	14040	14040	14040	14040	20
348	20230904	143400	841988040	14040	14020	14040	14020	165
349	20230904	143300	839673280	14020	14020	14020	14020	7
350	20230904	143200	839575140	14020	14000	14020	14000	485
351	20230904	143100	832785080	14000	13970	14000	13960	247
352	20230904	143000	829334090	13970	14000	14000	13970	29
353	20230904	142900	828928550	14000	14000	14000	14000	4
354	20230904	142800	828872550	14000	14050	14050	14000	236
355	20230904	142700	825559820	14050	14040	14050	14040	181
356	20230904	142600	823018550	14040	14040	14040	14040	71
357	20230904	142500	822021710	14040	14030	14040	14030	163
358	20230904	142400	819734790	14030	14030	14030	14020	6
359	20230904	142300	819650630	14030	14030	14030	14020	43
360	20230904	142200	819047750	14020	14030	14030	14020	41
361	20230904	142100	818472690	14030	14030	14030	14020	114
362	20230904	142000	816874270	14030	14030	14030	14030	4
363	20230904	141900	816818150	14030	14010	14030	14010	235
364	20230904	141800	813524850	14010	14010	14010	14010	3
365	20230904	141700	813482820	14010	14010	14010	14000	166
366	20230904	141600	811158780	14010	14010	14010	14010	3
367	20230904	141500	811116750	14000	13980	14000	13980	164
368	20230904	141400	808821650	13980	13980	13980	13980	30
369	20230904	141300	808402250	13990	13990	13990	13990	1
370	20230904	141200	808388260	13990	13990	13990	13990	0
371	20230904	141100	808388260	13990	13990	13990	13990	0
372	20230904	141000	808388260	13990	13990	13990	13990	1
373	20230904	140900	808374270	13980	13980	13980	13980	29
374	20230904	140800	807968850	13980	13980	13980	13980	1
375	20230904	140700	807954870	13990	13990	13990	13990	1
376	20230904	140600	807940880	13980	13980	13980	13980	20
377	20230904	140500	807661280	13970	13960	13970	13960	174
378	20230904	140400	805231320	13960	13950	13960	13950	37
379	20230904	140300	804715160	13950	13950	13950	13950	30
380	20230904	140200	804296660	13940	13990	13990	13940	40
381	20230904	140100	803737900	14000	14000	14000	14000	75
382	20230904	140000	802687900	14000	14000	14000	14000	28
383	20230904	135900	802295900	14000	14000	14000	14000	0
384	20230904	135800	802295900	14000	14000	14000	14000	0
385	20230904	135700	802295900	14000	14000	14000	14000	0
386	20230904	135600	802295900	14000	14000	14000	14000	0
387	20230904	135500	802295900	14000	14020	14030	14000	80
388	20230904	135400	801174380	14030	14030	14030	14030	32
389	20230904	135300	800725420	14030	14020	14030	14020	64
390	20230904	135200	799828060	14030	14030	14030	14030	5
391	20230904	135100	799757910	14030	14030	14030	14030	0
392	20230904	135000	799757910	14030	14030	14030	14030	0
393	20230904	134900	799757910	14030	14020	14030	14020	199
394	20230904	134800	796967340	14020	14020	14020	14020	0
395	20230904	134700	796967340	14020	14020	14020	14020	4
396	20230904	134600	796911260	14020	14010	14020	14010	85
397	20230904	134500	795720330	13980	14000	14000	13980	5
398	20230904	134400	795650390	14000	13970	14000	13970	246
399	20230904	134300	792211390	14000	14000	14000	14000	0
400	20230904	134200	792211390	14000	14010	14010	14000	63
401	20230904	134100	791328890	14030	14030	14030	14010	119
402	20230904	134000	789660580	14050	14050	14050	14050	0
403	20230904	133900	789660580	14050	14050	14050	14050	0
404	20230904	133800	789660580	14050	14060	14070	14050	119
405	20230904	133700	787987370	14060	14060	14060	14060	71
406	20230904	133600	786989110	14060	14040	14060	14040	51
407	20230904	133500	786272530	14040	14040	14040	14040	10
408	20230904	133400	786132130	14040	14030	14040	14030	78
409	20230904	133300	785037690	14040	14070	14070	14040	18
410	20230904	133200	784784910	14070	13960	14070	13960	1332
411	20230904	133100	766157410	13960	13960	13960	13960	32
412	20230904	133000	765710690	13950	13950	13950	13950	1
413	20230904	132900	765696740	13960	13970	13970	13950	27
414	20230904	132800	765319670	13980	13970	13980	13970	78
415	20230904	132700	764230000	13970	13950	13980	13950	447
416	20230904	132600	757990670	13950	13950	13950	13950	5
417	20230904	132500	757920920	13940	13940	13940	13940	13
418	20230904	132400	757739700	13940	13940	13940	13940	1
419	20230904	132300	757725760	13940	13940	13940	13940	0
420	20230904	132200	757725760	13940	13940	13940	13940	70
421	20230904	132100	756749960	13940	13940	13940	13940	0
422	20230904	132000	756749960	13940	13930	13940	13930	100
423	20230904	131900	755356260	13920	13920	13920	13920	671
424	20230904	131800	746015940	13920	13920	13920	13920	32
425	20230904	131700	745570500	13920	13910	13920	13910	119
426	20230904	131600	743914330	13920	13920	13920	13920	0
427	20230904	131500	743914330	13920	13920	13920	13920	25
428	20230904	131400	743566330	13920	13930	13930	13920	1255
429	20230904	131300	726088620	13940	13940	13940	13940	77
430	20230904	131200	725015240	13940	13940	13940	13940	27
431	20230904	131100	724638860	13940	13940	13940	13940	67
432	20230904	131000	723704880	13930	13930	13930	13930	0
433	20230904	130900	723704880	13930	13940	13940	13930	150
434	20230904	130800	721615360	13940	13930	13940	13930	46
435	20230904	130700	720974570	13930	13930	13930	13930	9
436	20230904	130600	720849200	13930	13950	13950	13930	729
437	20230904	130500	710682810	13960	13960	13960	13960	49
438	20230904	130400	709998770	13960	13960	13960	13960	65
439	20230904	130300	709091370	13970	13970	13970	13970	24
440	20230904	130200	708756090	13990	13990	13990	13990	0
441	20230904	130100	708756090	13990	13940	13990	13940	288
442	20230904	130000	704737620	13930	13940	13940	13930	13
443	20230904	125900	704556430	13930	13930	13930	13930	98
444	20230904	125800	703191290	13930	13930	13930	13930	7
445	20230904	125700	703093780	13940	13940	13940	13930	4
446	20230904	125600	703038040	13940	13930	13940	13930	11
447	20230904	125500	702884800	13940	13940	13940	13940	0
448	20230904	125400	702884800	13940	13940	13940	13940	57
449	20230904	125300	702090220	13930	13930	13930	13930	142
450	20230904	125200	700112160	13930	13940	13940	13930	8
451	20230904	125100	700000660	13940	13950	13950	13940	13
452	20230904	125000	699819350	13990	13990	13990	13990	0
453	20230904	124900	699819350	13990	13940	14000	13940	254
454	20230904	124800	696269950	13930	13930	13930	13930	0
455	20230904	124700	696269950	13930	13930	13930	13930	0
456	20230904	124600	696269950	13930	13930	13930	13930	1
457	20230904	124500	696256020	13940	13930	13940	13930	168
458	20230904	124400	693915730	13930	13910	13930	13910	146
459	20230904	124300	691883480	13910	13920	13920	13910	17
460	20230904	124200	691646950	13910	13910	13910	13910	7
461	20230904	124100	691549580	13900	13910	13960	13900	369
462	20230904	124000	686414580	13900	13900	13900	13900	2
463	20230904	123900	686386780	13900	13900	13900	13900	0
464	20230904	123800	686386780	13900	13900	13900	13900	60
465	20230904	123700	685552780	13900	13900	13900	13900	431
466	20230904	123600	679561880	13910	13910	13910	13900	288
467	20230904	123500	675557230	13910	13910	13910	13910	1
468	20230904	123400	675543320	13910	13910	13910	13910	340
469	20230904	123300	670813920	13900	13910	13910	13900	455
470	20230904	123200	664487200	13910	13910	13910	13910	50
471	20230904	123100	663791700	13910	13910	13910	13910	1
472	20230904	123000	663777790	13910	13920	13920	13910	351
473	20230904	122900	658894870	13920	13920	13920	13920	3
474	20230904	122800	658853110	13940	13940	13940	13940	2
475	20230904	122700	658825230	13910	13920	13920	13910	142
476	20230904	122600	656849930	13920	13920	13920	13910	124
477	20230904	122500	655123920	13920	13930	13930	13920	70
478	20230904	122400	654149420	13930	13930	13930	13930	110
479	20230904	122300	652617120	13930	13960	13960	13930	1076
480	20230904	122200	637615790	13960	13960	13960	13960	0
481	20230904	122100	637615790	13960	13960	13970	13960	117
482	20230904	122000	635982310	13950	13950	13960	13950	23
483	20230904	121900	635661260	13950	13960	13960	13950	691
484	20230904	121800	626021690	13960	13960	13970	13960	513
485	20230904	121700	618860180	13960	13970	13970	13960	114
486	20230904	121600	617268600	13970	13970	13970	13970	0
487	20230904	121500	617268600	13970	13970	13970	13970	0
488	20230904	121400	617268600	13970	13970	13970	13970	0
489	20230904	121300	617268600	13970	13970	13970	13970	1
490	20230904	121200	617254630	13970	13970	13970	13970	82
491	20230904	121100	616109090	13970	13970	13970	13970	1
492	20230904	121000	616095120	13970	13970	13970	13970	4
493	20230904	120900	616039240	13970	13970	13970	13970	67
494	20230904	120800	615103250	13960	13960	13960	13960	0
495	20230904	120700	615103250	13960	13960	13960	13960	0
496	20230904	120600	615103250	13960	13970	13970	13960	134
497	20230904	120500	613232560	13970	13970	13970	13970	0
498	20230904	120400	613232560	13970	13970	13970	13970	2
499	20230904	120300	613204620	13970	13970	13970	13970	102
500	20230904	120200	611779680	13970	13980	13980	13970	17
501	20230904	120100	611542070	13980	13980	13980	13980	11
502	20230904	120000	611388290	13980	13980	13980	13980	44
503	20230904	115900	610773170	13980	13980	13980	13980	61
504	20230904	115800	609920390	13980	13980	13980	13980	0
505	20230904	115700	609920390	13980	13980	13980	13980	6
506	20230904	115600	609836510	13980	13990	13990	13980	103
507	20230904	115500	608395910	13990	13990	13990	13990	1
508	20230904	115400	608381920	13990	13990	13990	13990	0
509	20230904	115300	608381920	13990	13990	13990	13990	0
510	20230904	115200	608381920	13990	14000	14000	13990	7
511	20230904	115100	608283940	14040	14000	14040	14000	20
512	20230904	115000	608003520	13990	13990	13990	13990	0
513	20230904	114900	608003520	13990	13990	13990	13990	0
514	20230904	114800	608003520	13990	13990	13990	13990	0
515	20230904	114700	608003520	13990	13990	13990	13990	38
516	20230904	114600	607471900	13990	13990	13990	13990	114
517	20230904	114500	605877040	13990	13990	13990	13990	2
518	20230904	114400	605849060	13990	13990	13990	13990	0
519	20230904	114300	605849060	13990	13990	13990	13990	0
520	20230904	114200	605849060	13990	14000	14000	13990	5
521	20230904	114100	605779070	13990	13990	13990	13990	67
522	20230904	114000	604841740	14000	14000	14000	14000	504
523	20230904	113900	597785740	14010	14010	14020	14010	286
524	20230904	113800	593776750	14010	14010	14010	14010	7
525	20230904	113700	593678680	14010	14010	14010	14010	15
526	20230904	113600	593468530	14010	14010	14010	14010	0
527	20230904	113500	593468530	14010	14010	14010	14010	2
528	20230904	113400	593440510	14010	14010	14010	14010	37
529	20230904	113300	592922140	14020	14010	14020	14010	62
530	20230904	113200	592053490	14020	14020	14020	14020	1
531	20230904	113100	592039470	14010	14020	14020	14010	600
532	20230904	113000	583630150	14030	14030	14030	14030	9
533	20230904	112900	583503880	14030	14030	14030	14030	5
534	20230904	112800	583433730	14020	14040	14040	14020	346
535	20230904	112700	578582020	14040	14040	14040	14040	109
536	20230904	112600	577051660	14040	14040	14040	14040	0
537	20230904	112500	577051660	14040	14040	14040	14040	91
538	20230904	112400	575774020	14020	14030	14030	14020	20
539	20230904	112300	575493580	14020	14020	14020	14020	77
540	20230904	112200	574414040	14020	14020	14030	14020	300
541	20230904	112100	570207970	14020	14010	14020	14010	37
542	20230904	112000	569689500	14010	14010	14010	14010	2
543	20230904	111900	569661480	14010	14030	14030	14010	21
544	20230904	111800	569367180	14030	14030	14030	14030	0
545	20230904	111700	569367180	14030	14030	14030	14030	29
546	20230904	111600	568960310	14070	14060	14070	14060	186
547	20230904	111500	566343690	14060	14060	14060	14060	23
548	20230904	111400	566020310	14060	14020	14060	14020	129
549	20230904	111300	564206960	14020	14010	14020	14010	67
550	20230904	111200	563268070	14010	14010	14010	14000	90
551	20230904	111100	562007400	14010	14020	14020	14010	120
552	20230904	111000	560326030	14020	14020	14020	14020	57
553	20230904	110900	559526890	14020	14050	14050	14020	150
554	20230904	110800	557420480	14060	14060	14060	14060	3
555	20230904	110700	557378300	14050	14060	14070	14050	223
556	20230904	110600	554241310	14050	14040	14050	14040	394
557	20230904	110500	548706080	14030	14040	14040	14030	61
558	20230904	110400	547849660	14040	14040	14040	14040	0
559	20230904	110300	547849660	14040	14040	14040	14040	1
560	20230904	110200	547835620	14040	14040	14040	14040	17
561	20230904	110100	547596940	14040	14040	14040	14040	31
562	20230904	110000	547161700	14030	14040	14040	14030	97
563	20230904	105900	545799840	14030	14030	14030	14030	30
564	20230904	105800	545378940	14020	14020	14020	14020	11
565	20230904	105700	545224720	14020	14020	14020	14020	19
566	20230904	105600	544958340	14020	14020	14020	14020	10
567	20230904	105500	544818140	14020	14020	14020	14020	18
568	20230904	105400	544565780	14010	14010	14010	14010	16
569	20230904	105300	544341620	14040	13990	14040	13990	130
570	20230904	105200	542518630	13980	13980	13980	13980	0
571	20230904	105100	542518630	13980	13970	13980	13970	29
572	20230904	105000	542113490	13970	13970	13970	13970	15
573	20230904	104900	541903940	13970	14010	14010	13970	300
574	20230904	104800	537706910	14020	14020	14020	14020	0
575	20230904	104700	537706910	14020	14020	14020	14020	26
576	20230904	104600	537342390	14020	14020	14020	14020	28
577	20230904	104500	536949830	14010	14010	14030	14010	78
578	20230904	104400	535856900	14000	14000	14000	14000	87
579	20230904	104300	534638900	14000	14000	14000	14000	0
580	20230904	104200	534638900	14000	13990	14000	13990	4
581	20230904	104100	534582910	13990	13960	14000	13960	482
582	20230904	104000	527845500	13960	13960	13960	13960	19
583	20230904	103900	527580260	13970	13970	13970	13970	21
584	20230904	103800	527286890	13960	13960	13960	13960	0
585	20230904	103700	527286890	13960	13970	13970	13960	114
586	20230904	103600	525695060	13960	13970	13970	13960	167
587	20230904	103500	523362670	13970	13980	13980	13970	104
588	20230904	103400	521909580	13980	14000	14000	13980	96
589	20230904	103300	520566670	14000	14000	14000	14000	31
590	20230904	103200	520132670	14000	13990	14000	13990	96
591	20230904	103100	518789170	13990	13980	13990	13980	202
592	20230904	103000	515964170	13990	13990	13990	13990	28
593	20230904	102900	515572450	13980	14000	14000	13980	208
594	20230904	102800	512663980	13990	13990	13990	13980	150
595	20230904	102700	510565620	13990	14050	14050	13990	97
596	20230904	102600	509205050	14050	13990	14050	13990	256
597	20230904	102500	505617040	13990	14020	14020	13990	176
598	20230904	102400	503151830	14020	14020	14020	14010	264
599	20230904	102300	499452020	14030	14030	14030	14030	10
600	20230904	102200	499311720	14040	14040	14040	14040	63
601	20230904	102100	498427200	14030	14020	14030	14020	136
602	20230904	102000	496520450	14020	14010	14020	14010	229
603	20230904	101900	493311870	14010	14020	14020	14010	86
604	20230904	101800	492106540	14030	14020	14030	14020	62
605	20230904	101700	491237020	14020	14020	14020	14020	100
606	20230904	101600	489835020	14030	14020	14080	14020	472
607	20230904	101500	483204340	14010	14010	14010	14010	72
608	20230904	101400	482195620	14010	13960	14010	13950	518
609	20230904	101300	474952650	13950	13950	13950	13950	177
610	20230904	101200	472483500	13940	13950	13950	13940	616
611	20230904	101100	463894540	13950	13950	13950	13940	22
612	20230904	101000	463587650	13950	13960	13960	13950	149
613	20230904	100900	461508080	13970	14000	14000	13970	32
614	20230904	100800	461060540	13980	14010	14010	13980	656
615	20230904	100700	451873950	14010	14010	14010	14010	0
616	20230904	100600	451873950	14010	14020	14020	14010	201
617	20230904	100500	449056930	14020	14020	14020	14020	0
618	20230904	100400	449056930	14020	13970	14020	13970	291
619	20230904	100300	444984880	13960	13950	13960	13950	70
620	20230904	100200	444008350	13950	13960	13960	13940	227
621	20230904	100100	440842650	13980	13970	13990	13970	57
622	20230904	100000	440045640	13980	13960	13990	13960	146
623	20230904	095900	438006080	13950	14010	14010	13900	2785
624	20230904	095800	399148710	14020	14020	14020	14020	39
625	20230904	095700	398601930	14020	14020	14020	14010	68
626	20230904	095600	397648880	14030	14030	14030	14030	14
627	20230904	095500	397452460	14020	14030	14030	14020	88
628	20230904	095400	396218000	14030	14010	14030	14010	255
629	20230904	095300	392643950	14010	14010	14010	14010	17
630	20230904	095200	392405780	14000	14000	14000	14000	0
631	20230904	095100	392405780	14000	14000	14000	14000	20
632	20230904	095000	392125780	14000	14000	14000	14000	352
633	20230904	094900	387197780	14010	14020	14020	14010	76
634	20230904	094800	386132740	14030	14020	14030	14020	44
635	20230904	094700	385515690	14020	14030	14030	14020	38
636	20230904	094600	384982650	14030	14030	14030	14030	0
637	20230904	094500	384982650	14030	14030	14030	14030	47
638	20230904	094400	384323240	14040	14040	14040	14040	1
639	20230904	094300	384309200	14040	14050	14050	14000	459
640	20230904	094200	377862770	14010	13990	14010	13990	56
641	20230904	094100	377079310	13980	13960	13980	13960	30
642	20230904	094000	376660280	13970	13990	13990	13970	97
643	20230904	093900	375304040	13980	13940	13980	13930	485
644	20230904	093800	368540710	13930	13970	13970	13930	1698
645	20230904	093700	344869630	13970	13990	13990	13960	258
646	20230904	093600	341266330	13980	14010	14010	13980	498
647	20230904	093500	334296200	14020	14030	14060	14020	65
648	20230904	093400	333384130	14030	14050	14070	14010	435
649	20230904	093300	327276060	14040	14030	14040	14020	51
650	20230904	093200	326560260	14030	14030	14030	14010	124
651	20230904	093100	324821060	14060	14060	14060	14060	2
652	20230904	093000	324792940	14030	14070	14070	14030	223
653	20230904	092900	321655410	14040	14010	14070	14010	268
654	20230904	092800	317894720	14010	14030	14040	14000	309
655	20230904	092700	313562660	14030	14020	14080	14020	324
656	20230904	092600	309013370	14040	14020	14040	14020	242
657	20230904	092500	305620010	14020	14030	14030	14020	154
658	20230904	092400	303459490	14020	14010	14030	14010	724
659	20230904	092300	293309280	14000	13950	14000	13950	220
660	20230904	092200	290234560	13950	13970	14010	13930	1179
661	20230904	092100	273786950	14010	13890	14010	13890	1153
662	20230904	092000	257755750	13890	13890	13890	13890	5
663	20230904	091900	257686300	13890	13830	13890	13800	1045
664	20230904	091800	243226880	13830	13830	13840	13830	1167
665	20230904	091700	227086970	13820	13850	13860	13820	419
666	20230904	091600	221283350	13850	13800	13850	13790	963
667	20230904	091500	207990960	13800	13820	13820	13800	96
668	20230904	091400	206664980	13830	13800	13840	13800	1219
669	20230904	091300	189826520	13800	13780	13800	13770	1147
670	20230904	091200	174011610	13780	13790	13790	13770	458
671	20230904	091100	167700370	13790	13760	13790	13760	1224
672	20230904	091000	150841340	13760	13770	13780	13760	359
673	20230904	090900	145896660	13770	13790	13790	13770	153
674	20230904	090800	143788710	13790	13740	13790	13740	1680
675	20230904	090700	120672290	13770	13770	13770	13740	381
676	20230904	090600	115433610	13770	13760	13780	13750	1865
677	20230904	090500	89783320	13760	13770	13800	13750	1136
678	20230904	090400	74142950	13770	13850	13850	13760	458
679	20230904	090300	67832890	13790	13750	13800	13740	854
680	20230904	090200	56074740	13750	13840	13850	13740	2489
681	20230904	090100	21708310	13840	13970	13970	13810	705
682	20230904	090000	11926650	13970	14020	14050	13970	851