KissMeData/234080/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	201500	190052970	13930	13930	13930	13930	588
3	20230914	201400	190052970	13930	13930	13930	13930	0
4	20230914	201300	190052970	13930	13930	13930	13930	0
5	20230914	201200	190052970	13930	13930	13930	13930	0
6	20230914	201100	190052970	13930	13930	13930	13930	0
7	20230914	201000	190052970	13930	13930	13930	13930	0
8	20230914	200900	190052970	13930	13930	13930	13930	0
9	20230914	200800	190052970	13930	13930	13930	13930	0
10	20230914	200700	190052970	13930	13930	13930	13930	0
11	20230914	200600	190052970	13930	13930	13930	13930	0
12	20230914	200500	190052970	13930	13930	13930	13930	0
13	20230914	200400	190052970	13930	13930	13930	13930	0
14	20230914	200300	190052970	13930	13930	13930	13930	0
15	20230914	200200	190052970	13930	13930	13930	13930	0
16	20230914	200100	190052970	13930	13930	13930	13930	0
17	20230914	200000	190052970	13930	13930	13930	13930	0
18	20230914	195900	190052970	13930	13930	13930	13930	0
19	20230914	195800	190052970	13930	13930	13930	13930	0
20	20230914	195700	190052970	13930	13930	13930	13930	0
21	20230914	195600	190052970	13930	13930	13930	13930	0
22	20230914	195500	190052970	13930	13930	13930	13930	0
23	20230914	195400	190052970	13930	13930	13930	13930	0
24	20230914	195300	190052970	13930	13930	13930	13930	0
25	20230914	195200	190052970	13930	13930	13930	13930	0
26	20230914	195100	190052970	13930	13930	13930	13930	0
27	20230914	195000	190052970	13930	13930	13930	13930	0
28	20230914	194900	190052970	13930	13930	13930	13930	0
29	20230914	194800	190052970	13930	13930	13930	13930	0
30	20230914	194700	190052970	13930	13930	13930	13930	0
31	20230914	194600	190052970	13930	13930	13930	13930	0
32	20230914	194500	190052970	13930	13930	13930	13930	588
33	20230914	194400	190052970	13930	13930	13930	13930	0
34	20230914	194300	190052970	13930	13930	13930	13930	0
35	20230914	194200	190052970	13930	13930	13930	13930	0
36	20230914	194100	190052970	13930	13930	13930	13930	0
37	20230914	194000	190052970	13930	13930	13930	13930	0
38	20230914	193900	190052970	13930	13930	13930	13930	0
39	20230914	193800	190052970	13930	13930	13930	13930	0
40	20230914	193700	190052970	13930	13930	13930	13930	0
41	20230914	193600	190052970	13930	13930	13930	13930	0
42	20230914	193500	190052970	13930	13930	13930	13930	0
43	20230914	193400	190052970	13930	13930	13930	13930	0
44	20230914	193300	190052970	13930	13930	13930	13930	0
45	20230914	193200	190052970	13930	13930	13930	13930	0
46	20230914	193100	190052970	13930	13930	13930	13930	0
47	20230914	193000	190052970	13930	13930	13930	13930	0
48	20230914	192900	190052970	13930	13930	13930	13930	0
49	20230914	192800	190052970	13930	13930	13930	13930	0
50	20230914	192700	190052970	13930	13930	13930	13930	0
51	20230914	192600	190052970	13930	13930	13930	13930	0
52	20230914	192500	190052970	13930	13930	13930	13930	0
53	20230914	192400	190052970	13930	13930	13930	13930	0
54	20230914	192300	190052970	13930	13930	13930	13930	0
55	20230914	192200	190052970	13930	13930	13930	13930	0
56	20230914	192100	190052970	13930	13930	13930	13930	0
57	20230914	192000	190052970	13930	13930	13930	13930	0
58	20230914	191900	190052970	13930	13930	13930	13930	0
59	20230914	191800	190052970	13930	13930	13930	13930	0
60	20230914	191700	190052970	13930	13930	13930	13930	0
61	20230914	191600	190052970	13930	13930	13930	13930	0
62	20230914	191500	190052970	13930	13930	13930	13930	588
63	20230914	191400	190052970	13930	13930	13930	13930	0
64	20230914	191300	190052970	13930	13930	13930	13930	0
65	20230914	191200	190052970	13930	13930	13930	13930	0
66	20230914	191100	190052970	13930	13930	13930	13930	0
67	20230914	191000	190052970	13930	13930	13930	13930	0
68	20230914	190900	190052970	13930	13930	13930	13930	0
69	20230914	190800	190052970	13930	13930	13930	13930	0
70	20230914	190700	190052970	13930	13930	13930	13930	0
71	20230914	190600	190052970	13930	13930	13930	13930	0
72	20230914	190500	190052970	13930	13930	13930	13930	0
73	20230914	190400	190052970	13930	13930	13930	13930	0
74	20230914	190300	190052970	13930	13930	13930	13930	0
75	20230914	190200	190052970	13930	13930	13930	13930	0
76	20230914	190100	190052970	13930	13930	13930	13930	0
77	20230914	190000	190052970	13930	13930	13930	13930	0
78	20230914	185900	190052970	13930	13930	13930	13930	0
79	20230914	185800	190052970	13930	13930	13930	13930	0
80	20230914	185700	190052970	13930	13930	13930	13930	0
81	20230914	185600	190052970	13930	13930	13930	13930	0
82	20230914	185500	190052970	13930	13930	13930	13930	0
83	20230914	185400	190052970	13930	13930	13930	13930	0
84	20230914	185300	190052970	13930	13930	13930	13930	0
85	20230914	185200	190052970	13930	13930	13930	13930	0
86	20230914	185100	190052970	13930	13930	13930	13930	0
87	20230914	185000	190052970	13930	13930	13930	13930	0
88	20230914	184900	190052970	13930	13930	13930	13930	0
89	20230914	184800	190052970	13930	13930	13930	13930	0
90	20230914	184700	190052970	13930	13930	13930	13930	0
91	20230914	184600	190052970	13930	13930	13930	13930	0
92	20230914	184500	190052970	13930	13930	13930	13930	588
93	20230914	184400	190052970	13930	13930	13930	13930	0
94	20230914	184300	190052970	13930	13930	13930	13930	0
95	20230914	184200	190052970	13930	13930	13930	13930	0
96	20230914	184100	190052970	13930	13930	13930	13930	0
97	20230914	184000	190052970	13930	13930	13930	13930	0
98	20230914	183900	190052970	13930	13930	13930	13930	0
99	20230914	183800	190052970	13930	13930	13930	13930	0
100	20230914	183700	190052970	13930	13930	13930	13930	0
101	20230914	183600	190052970	13930	13930	13930	13930	0
102	20230914	183500	190052970	13930	13930	13930	13930	0
103	20230914	183400	190052970	13930	13930	13930	13930	0
104	20230914	183300	190052970	13930	13930	13930	13930	0
105	20230914	183200	190052970	13930	13930	13930	13930	0
106	20230914	183100	190052970	13930	13930	13930	13930	0
107	20230914	183000	190052970	13930	13930	13930	13930	0
108	20230914	182900	190052970	13930	13930	13930	13930	0
109	20230914	182800	190052970	13930	13930	13930	13930	0
110	20230914	182700	190052970	13930	13930	13930	13930	0
111	20230914	182600	190052970	13930	13930	13930	13930	0
112	20230914	182500	190052970	13930	13930	13930	13930	0
113	20230914	182400	190052970	13930	13930	13930	13930	0
114	20230914	182300	190052970	13930	13930	13930	13930	0
115	20230914	182200	190052970	13930	13930	13930	13930	0
116	20230914	182100	190052970	13930	13930	13930	13930	0
117	20230914	182000	190052970	13930	13930	13930	13930	0
118	20230914	181900	190052970	13930	13930	13930	13930	0
119	20230914	181800	190052970	13930	13930	13930	13930	0
120	20230914	181700	190052970	13930	13930	13930	13930	0
121	20230914	181600	190052970	13930	13930	13930	13930	0
122	20230914	181500	190052970	13930	13930	13930	13930	588
123	20230914	181400	190052970	13930	13930	13930	13930	0
124	20230914	181300	190052970	13930	13930	13930	13930	0
125	20230914	181200	190052970	13930	13930	13930	13930	0
126	20230914	181100	190052970	13930	13930	13930	13930	0
127	20230914	181000	190052970	13930	13930	13930	13930	0
128	20230914	180900	190052970	13930	13930	13930	13930	0
129	20230914	180800	190052970	13930	13930	13930	13930	0
130	20230914	180700	190052970	13930	13930	13930	13930	0
131	20230914	180600	190052970	13930	13930	13930	13930	0
132	20230914	180500	190052970	13930	13930	13930	13930	0
133	20230914	180400	190052970	13930	13930	13930	13930	0
134	20230914	180300	190052970	13930	13930	13930	13930	0
135	20230914	180200	190052970	13930	13930	13930	13930	0
136	20230914	180100	190052970	13930	13930	13930	13930	0
137	20230914	180000	190052970	13930	13930	13930	13930	0
138	20230914	175900	190052970	13930	13930	13930	13930	0
139	20230914	175800	190052970	13930	13930	13930	13930	0
140	20230914	175700	190052970	13930	13930	13930	13930	0
141	20230914	175600	190052970	13930	13930	13930	13930	0
142	20230914	175500	190052970	13930	13930	13930	13930	0
143	20230914	175400	190052970	13930	13930	13930	13930	0
144	20230914	175300	190052970	13930	13930	13930	13930	0
145	20230914	175200	190052970	13930	13930	13930	13930	0
146	20230914	175100	190052970	13930	13930	13930	13930	0
147	20230914	175000	190052970	13930	13930	13930	13930	0
148	20230914	174900	190052970	13930	13930	13930	13930	0
149	20230914	174800	190052970	13930	13930	13930	13930	0
150	20230914	174700	190052970	13930	13930	13930	13930	0
151	20230914	174600	190052970	13930	13930	13930	13930	0
152	20230914	174500	190052970	13930	13930	13930	13930	588
153	20230914	174400	190052970	13930	13930	13930	13930	0
154	20230914	174300	190052970	13930	13930	13930	13930	0
155	20230914	174200	190052970	13930	13930	13930	13930	0
156	20230914	174100	190052970	13930	13930	13930	13930	0
157	20230914	174000	190052970	13930	13930	13930	13930	0
158	20230914	173900	190052970	13930	13930	13930	13930	0
159	20230914	173800	190052970	13930	13930	13930	13930	0
160	20230914	173700	190052970	13930	13930	13930	13930	0
161	20230914	173600	190052970	13930	13930	13930	13930	0
162	20230914	173500	190052970	13930	13930	13930	13930	0
163	20230914	173400	190052970	13930	13930	13930	13930	0
164	20230914	173300	190052970	13930	13930	13930	13930	0
165	20230914	173200	190052970	13930	13930	13930	13930	0
166	20230914	173100	190052970	13930	13930	13930	13930	0
167	20230914	173000	190052970	13930	13930	13930	13930	0
168	20230914	172900	190052970	13930	13930	13930	13930	0
169	20230914	172800	190052970	13930	13930	13930	13930	0
170	20230914	172700	190052970	13930	13930	13930	13930	0
171	20230914	172600	190052970	13930	13930	13930	13930	0
172	20230914	172500	190052970	13930	13930	13930	13930	0
173	20230914	172400	190052970	13930	13930	13930	13930	0
174	20230914	172300	190052970	13930	13930	13930	13930	0
175	20230914	172200	190052970	13930	13930	13930	13930	0
176	20230914	172100	190052970	13930	13930	13930	13930	0
177	20230914	172000	190052970	13930	13930	13930	13930	0
178	20230914	171900	190052970	13930	13930	13930	13930	0
179	20230914	171800	190052970	13930	13930	13930	13930	0
180	20230914	171700	190052970	13930	13930	13930	13930	0
181	20230914	171600	190052970	13930	13930	13930	13930	0
182	20230914	171500	190052970	13930	13930	13930	13930	588
183	20230914	171400	190052970	13930	13930	13930	13930	0
184	20230914	171300	190052970	13930	13930	13930	13930	0
185	20230914	171200	190052970	13930	13930	13930	13930	0
186	20230914	171100	190052970	13930	13930	13930	13930	0
187	20230914	171000	190052970	13930	13930	13930	13930	0
188	20230914	170900	190052970	13930	13930	13930	13930	0
189	20230914	170800	190052970	13930	13930	13930	13930	0
190	20230914	170700	190052970	13930	13930	13930	13930	0
191	20230914	170600	190052970	13930	13930	13930	13930	0
192	20230914	170500	190052970	13930	13930	13930	13930	0
193	20230914	170400	190052970	13930	13930	13930	13930	0
194	20230914	170300	190052970	13930	13930	13930	13930	0
195	20230914	170200	190052970	13930	13930	13930	13930	0
196	20230914	170100	190052970	13930	13930	13930	13930	0
197	20230914	170000	190052970	13930	13930	13930	13930	0
198	20230914	165900	190052970	13930	13930	13930	13930	0
199	20230914	165800	190052970	13930	13930	13930	13930	0
200	20230914	165700	190052970	13930	13930	13930	13930	0
201	20230914	165600	190052970	13930	13930	13930	13930	0
202	20230914	165500	190052970	13930	13930	13930	13930	0
203	20230914	165400	190052970	13930	13930	13930	13930	0
204	20230914	165300	190052970	13930	13930	13930	13930	0
205	20230914	165200	190052970	13930	13930	13930	13930	0
206	20230914	165100	190052970	13930	13930	13930	13930	0
207	20230914	165000	190052970	13930	13930	13930	13930	0
208	20230914	164900	190052970	13930	13930	13930	13930	0
209	20230914	164800	190052970	13930	13930	13930	13930	0
210	20230914	164700	190052970	13930	13930	13930	13930	0
211	20230914	164600	190052970	13930	13930	13930	13930	0
212	20230914	164500	190052970	13930	13930	13930	13930	588
213	20230914	164400	190052970	13930	13930	13930	13930	0
214	20230914	164300	190052970	13930	13930	13930	13930	0
215	20230914	164200	190052970	13930	13930	13930	13930	0
216	20230914	164100	190052970	13930	13930	13930	13930	0
217	20230914	164000	190052970	13930	13930	13930	13930	0
218	20230914	163900	190052970	13930	13930	13930	13930	0
219	20230914	163800	190052970	13930	13930	13930	13930	0
220	20230914	163700	190052970	13930	13930	13930	13930	0
221	20230914	163600	190052970	13930	13930	13930	13930	0
222	20230914	163500	190052970	13930	13930	13930	13930	0
223	20230914	163400	190052970	13930	13930	13930	13930	0
224	20230914	163300	190052970	13930	13930	13930	13930	0
225	20230914	163200	190052970	13930	13930	13930	13930	0
226	20230914	163100	190052970	13930	13930	13930	13930	0
227	20230914	163000	190052970	13930	13930	13930	13930	0
228	20230914	162900	190052970	13930	13930	13930	13930	0
229	20230914	162800	190052970	13930	13930	13930	13930	0
230	20230914	162700	190052970	13930	13930	13930	13930	0
231	20230914	162600	190052970	13930	13930	13930	13930	0
232	20230914	162500	190052970	13930	13930	13930	13930	0
233	20230914	162400	190052970	13930	13930	13930	13930	0
234	20230914	162300	190052970	13930	13930	13930	13930	0
235	20230914	162200	190052970	13930	13930	13930	13930	0
236	20230914	162100	190052970	13930	13930	13930	13930	0
237	20230914	162000	190052970	13930	13930	13930	13930	0
238	20230914	161900	190052970	13930	13930	13930	13930	0
239	20230914	161800	190052970	13930	13930	13930	13930	0
240	20230914	161700	190052970	13930	13930	13930	13930	0
241	20230914	161600	190052970	13930	13930	13930	13930	0
242	20230914	161500	190052970	13930	13930	13930	13930	588
243	20230914	161400	190052970	13930	13930	13930	13930	0
244	20230914	161300	190052970	13930	13930	13930	13930	0
245	20230914	161200	190052970	13930	13930	13930	13930	0
246	20230914	161100	190052970	13930	13930	13930	13930	0
247	20230914	161000	190052970	13930	13930	13930	13930	0
248	20230914	160900	190052970	13930	13930	13930	13930	0
249	20230914	160800	190052970	13930	13930	13930	13930	0
250	20230914	160700	190052970	13930	13930	13930	13930	0
251	20230914	160600	190052970	13930	13930	13930	13930	0
252	20230914	160500	190052970	13930	13930	13930	13930	0
253	20230914	160400	190052970	13930	13930	13930	13930	0
254	20230914	160300	190052970	13930	13930	13930	13930	0
255	20230914	160200	190052970	13930	13930	13930	13930	0
256	20230914	160100	190052970	13930	13930	13930	13930	0
257	20230914	160000	190052970	13930	13930	13930	13930	0
258	20230914	155900	190052970	13930	13930	13930	13930	0
259	20230914	155800	190052970	13930	13930	13930	13930	0
260	20230914	155700	190052970	13930	13930	13930	13930	0
261	20230914	155600	190052970	13930	13930	13930	13930	0
262	20230914	155500	190052970	13930	13930	13930	13930	0
263	20230914	155400	190052970	13930	13930	13930	13930	0
264	20230914	155300	190052970	13930	13930	13930	13930	0
265	20230914	155200	190052970	13930	13930	13930	13930	0
266	20230914	155100	190052970	13930	13930	13930	13930	0
267	20230914	155000	190052970	13930	13930	13930	13930	0
268	20230914	154900	190052970	13930	13930	13930	13930	0
269	20230914	154800	190052970	13930	13930	13930	13930	0
270	20230914	154700	190052970	13930	13930	13930	13930	0
271	20230914	154600	190052970	13930	13930	13930	13930	0
272	20230914	154500	190052970	13930	13930	13930	13930	588
273	20230914	154400	190052970	13930	13930	13930	13930	0
274	20230914	154300	190052970	13930	13930	13930	13930	0
275	20230914	154200	190052970	13930	13930	13930	13930	0
276	20230914	154100	190052970	13930	13930	13930	13930	0
277	20230914	154000	190052970	13930	13930	13930	13930	0
278	20230914	153900	190052970	13930	13930	13930	13930	0
279	20230914	153800	190052970	13930	13930	13930	13930	0
280	20230914	153700	190052970	13930	13930	13930	13930	0
281	20230914	153600	190052970	13930	13930	13930	13930	0
282	20230914	153500	190052970	13930	13930	13930	13930	0
283	20230914	153400	190052970	13930	13930	13930	13930	0
284	20230914	153300	190052970	13930	13930	13930	13930	0
285	20230914	153200	190052970	13930	13930	13930	13930	0
286	20230914	153100	190052970	13930	13930	13930	13930	0
287	20230914	153000	190052970	13930	13930	13930	13930	588
288	20230914	152900	181862130	13860	13860	13860	13860	0
289	20230914	152800	181862130	13860	13860	13860	13860	0
290	20230914	152700	181862130	13860	13860	13860	13860	0
291	20230914	152600	181862130	13860	13860	13860	13860	0
292	20230914	152500	181862130	13860	13860	13860	13860	0
293	20230914	152400	181862130	13860	13860	13860	13860	0
294	20230914	152300	181862130	13860	13860	13860	13860	0
295	20230914	152200	181862130	13860	13860	13860	13860	0
296	20230914	152100	181862130	13860	13860	13860	13860	0
297	20230914	152000	181862130	13860	13860	13860	13860	0
298	20230914	151900	181862130	13860	13860	13860	13860	106
299	20230914	151800	180392970	13860	13870	13870	13860	54
300	20230914	151700	179644490	13870	13870	13870	13870	7
301	20230914	151600	179547400	13870	13870	13870	13870	96
302	20230914	151500	178215880	13920	13920	13920	13920	0
303	20230914	151400	178215880	13920	13920	13920	13920	1
304	20230914	151300	178201960	13930	13920	13930	13920	545
305	20230914	151200	170614950	13870	13870	13870	13870	3
306	20230914	151100	170573340	13890	13890	13890	13890	0
307	20230914	151000	170573340	13890	13890	13890	13890	0
308	20230914	150900	170573340	13890	13890	13890	13890	0
309	20230914	150800	170573340	13890	13890	13890	13890	0
310	20230914	150700	170573340	13890	13900	13920	13870	198
311	20230914	150600	167824840	13900	13900	13900	13900	0
312	20230914	150500	167824840	13900	13900	13900	13900	18
313	20230914	150400	167574640	13900	13900	13900	13900	0
314	20230914	150300	167574640	13900	13900	13900	13900	0
315	20230914	150200	167574640	13900	13900	13900	13900	11
316	20230914	150100	167421740	13890	13890	13890	13890	1
317	20230914	150000	167407850	13890	13890	13890	13890	0
318	20230914	145900	167407850	13890	13890	13890	13890	0
319	20230914	145800	167407850	13890	13890	13890	13890	58
320	20230914	145700	166602230	13920	13920	13920	13920	0
321	20230914	145600	166602230	13920	13920	13920	13920	0
322	20230914	145500	166602230	13920	13920	13920	13920	0
323	20230914	145400	166602230	13920	13930	13930	13920	101
324	20230914	145300	165196300	13930	13930	13930	13930	10
325	20230914	145200	165057000	13930	13930	13930	13930	1
326	20230914	145100	165043070	13930	13930	13930	13930	1
327	20230914	145000	165029140	13930	13930	13930	13930	1
328	20230914	144900	165015210	13930	13930	13930	13930	1
329	20230914	144800	165001280	13930	13930	13930	13930	2
330	20230914	144700	164973420	13930	13930	13930	13930	1
331	20230914	144600	164959490	13930	13930	13930	13930	3
332	20230914	144500	164917700	13920	13930	13930	13920	21
333	20230914	144400	164625370	13930	13930	13930	13930	1
334	20230914	144300	164611440	13930	13930	13930	13930	1
335	20230914	144200	164597510	13930	13930	13930	13930	1
336	20230914	144100	164583580	13930	13930	13930	13930	2
337	20230914	144000	164555720	13920	13930	13930	13920	28
338	20230914	143900	164165880	13920	13920	13920	13920	0
339	20230914	143800	164165880	13920	13920	13920	13920	0
340	20230914	143700	164165880	13920	13900	13920	13900	635
341	20230914	143600	155334650	13850	13850	13850	13850	0
342	20230914	143500	155334650	13850	13850	13850	13850	0
343	20230914	143400	155334650	13850	13850	13850	13850	0
344	20230914	143300	155334650	13850	13850	13850	13850	0
345	20230914	143200	155334650	13850	13850	13850	13850	0
346	20230914	143100	155334650	13850	13850	13850	13850	0
347	20230914	143000	155334650	13850	13850	13850	13850	0
348	20230914	142900	155334650	13850	13850	13850	13850	0
349	20230914	142800	155334650	13850	13850	13850	13850	0
350	20230914	142700	155334650	13850	13850	13850	13850	0
351	20230914	142600	155334650	13850	13850	13850	13850	0
352	20230914	142500	155334650	13850	13850	13850	13850	0
353	20230914	142400	155334650	13850	13850	13850	13850	0
354	20230914	142300	155334650	13850	13850	13850	13850	0
355	20230914	142200	155334650	13850	13850	13850	13850	0
356	20230914	142100	155334650	13850	13850	13850	13850	0
357	20230914	142000	155334650	13850	13850	13850	13850	2
358	20230914	141900	155306950	13850	13850	13850	13850	2
359	20230914	141800	155279250	13850	13850	13850	13850	58
360	20230914	141700	154475950	13900	13900	13900	13900	50
361	20230914	141600	153780950	13840	13840	13840	13840	0
362	20230914	141500	153780950	13840	13840	13840	13840	0
363	20230914	141400	153780950	13840	13840	13840	13840	0
364	20230914	141300	153780950	13840	13840	13840	13840	0
365	20230914	141200	153780950	13840	13840	13840	13840	0
366	20230914	141100	153780950	13840	13840	13840	13840	0
367	20230914	141000	153780950	13840	13840	13840	13840	0
368	20230914	140900	153780950	13840	13840	13840	13840	0
369	20230914	140800	153780950	13840	13840	13840	13840	0
370	20230914	140700	153780950	13840	13840	13840	13840	11
371	20230914	140600	153628710	13880	13820	13880	13810	391
372	20230914	140500	148217950	13830	13830	13830	13830	9
373	20230914	140400	148093480	13830	13830	13830	13830	7
374	20230914	140300	147996670	13840	13840	13840	13840	0
375	20230914	140200	147996670	13840	13840	13840	13840	0
376	20230914	140100	147996670	13840	13840	13840	13840	0
377	20230914	140000	147996670	13840	13840	13840	13840	24
378	20230914	135900	147664510	13850	13850	13850	13850	55
379	20230914	135800	146902760	13850	13850	13850	13850	0
380	20230914	135700	146902760	13850	13850	13850	13850	0
381	20230914	135600	146902760	13850	13850	13850	13850	0
382	20230914	135500	146902760	13850	13850	13850	13850	0
383	20230914	135400	146902760	13850	13850	13850	13850	0
384	20230914	135300	146902760	13850	13850	13850	13850	2
385	20230914	135200	146875060	13850	13850	13850	13850	16
386	20230914	135100	146653460	13860	13900	13900	13860	86
387	20230914	135000	145460640	13900	13900	13900	13900	0
388	20230914	134900	145460640	13900	13880	13900	13880	3
389	20230914	134800	145418980	13880	13880	13880	13880	45
390	20230914	134700	144794380	13900	13900	13900	13900	0
391	20230914	134600	144794380	13900	13900	13900	13900	0
392	20230914	134500	144794380	13900	13900	13900	13900	0
393	20230914	134400	144794380	13900	13900	13900	13900	0
394	20230914	134300	144794380	13900	13900	13900	13900	0
395	20230914	134200	144794380	13900	13900	13900	13900	0
396	20230914	134100	144794380	13900	13900	13900	13900	1
397	20230914	134000	144780480	13900	13900	13900	13900	0
398	20230914	133900	144780480	13900	13900	13900	13900	0
399	20230914	133800	144780480	13900	13890	13900	13890	4
400	20230914	133700	144724890	13880	13880	13880	13880	0
401	20230914	133600	144724890	13880	13880	13880	13880	0
402	20230914	133500	144724890	13880	13880	13880	13880	2
403	20230914	133400	144697130	13880	13890	13890	13880	4
404	20230914	133300	144641590	13890	13890	13890	13890	13
405	20230914	133200	144461020	13890	13890	13890	13890	2
406	20230914	133100	144433240	13890	13890	13890	13890	0
407	20230914	133000	144433240	13890	13890	13890	13890	0
408	20230914	132900	144433240	13890	13890	13890	13890	2
409	20230914	132800	144405460	13890	13890	13890	13890	0
410	20230914	132700	144405460	13890	13890	13890	13890	0
411	20230914	132600	144405460	13890	13890	13890	13890	2
412	20230914	132500	144377680	13890	13890	13890	13890	0
413	20230914	132400	144377680	13890	13890	13890	13890	0
414	20230914	132300	144377680	13890	13890	13890	13890	3
415	20230914	132200	144336010	13880	13880	13880	13880	0
416	20230914	132100	144336010	13880	13880	13880	13880	0
417	20230914	132000	144336010	13880	13880	13880	13880	0
418	20230914	131900	144336010	13880	13880	13880	13880	0
419	20230914	131800	144336010	13880	13880	13880	13880	0
420	20230914	131700	144336010	13880	13880	13880	13880	1
421	20230914	131600	144322130	13900	13890	13900	13890	18
422	20230914	131500	144072010	13890	13890	13890	13890	0
423	20230914	131400	144072010	13890	13890	13890	13890	10
424	20230914	131300	143933110	13890	13890	13890	13890	3
425	20230914	131200	143891440	13890	13890	13890	13890	0
426	20230914	131100	143891440	13890	13890	13890	13890	0
427	20230914	131000	143891440	13890	13890	13890	13890	0
428	20230914	130900	143891440	13890	13890	13890	13890	0
429	20230914	130800	143891440	13890	13890	13890	13890	3
430	20230914	130700	143849770	13890	13890	13890	13890	0
431	20230914	130600	143849770	13890	13890	13890	13890	10
432	20230914	130500	143710870	13890	13890	13890	13890	3
433	20230914	130400	143669200	13890	13890	13890	13890	0
434	20230914	130300	143669200	13890	13890	13890	13890	0
435	20230914	130200	143669200	13890	13890	13890	13890	0
436	20230914	130100	143669200	13890	13890	13890	13890	0
437	20230914	130000	143669200	13890	13890	13890	13890	12
438	20230914	125900	143502520	13890	13890	13890	13890	0
439	20230914	125800	143502520	13890	13890	13890	13890	0
440	20230914	125700	143502520	13890	13890	13890	13890	3
441	20230914	125600	143460850	13890	13890	13890	13890	3
442	20230914	125500	143419180	13910	13890	13910	13890	4
443	20230914	125400	143363600	13890	13910	13910	13890	39
444	20230914	125300	142821170	13890	13890	13890	13890	8
445	20230914	125200	142710050	13910	13910	13910	13910	0
446	20230914	125100	142710050	13910	13910	13910	13910	0
447	20230914	125000	142710050	13910	13910	13910	13910	0
448	20230914	124900	142710050	13910	13910	13910	13910	0
449	20230914	124800	142710050	13910	13910	13910	13910	0
450	20230914	124700	142710050	13910	13910	13910	13910	0
451	20230914	124600	142710050	13910	13910	13910	13910	79
452	20230914	124500	141611160	13910	13860	13910	13860	8
453	20230914	124400	141500030	13860	13860	13860	13860	0
454	20230914	124300	141500030	13860	13860	13860	13860	31
455	20230914	124200	141070370	13810	13810	13810	13810	0
456	20230914	124100	141070370	13810	13810	13810	13810	0
457	20230914	124000	141070370	13810	13810	13810	13810	0
458	20230914	123900	141070370	13810	13810	13810	13810	0
459	20230914	123800	141070370	13810	13810	13810	13810	0
460	20230914	123700	141070370	13810	13810	13810	13810	0
461	20230914	123600	141070370	13810	13810	13810	13810	0
462	20230914	123500	141070370	13810	13810	13810	13810	145
463	20230914	123400	139067920	13870	13880	13880	13870	208
464	20230914	123300	136182760	13880	13880	13880	13880	3
465	20230914	123200	136141120	13890	13790	13890	13790	862
466	20230914	123100	124234510	13770	13770	13770	13770	0
467	20230914	123000	124234510	13770	13770	13770	13770	0
468	20230914	122900	124234510	13770	13770	13770	13770	0
469	20230914	122800	124234510	13770	13770	13770	13770	0
470	20230914	122700	124234510	13770	13770	13770	13770	0
471	20230914	122600	124234510	13770	13770	13770	13770	0
472	20230914	122500	124234510	13770	13770	13770	13770	0
473	20230914	122400	124234510	13770	13770	13770	13770	0
474	20230914	122300	124234510	13770	13770	13770	13770	0
475	20230914	122200	124234510	13770	13770	13770	13770	0
476	20230914	122100	124234510	13770	13770	13770	13770	0
477	20230914	122000	124234510	13770	13770	13770	13770	43
478	20230914	121900	123642400	13770	13770	13770	13770	0
479	20230914	121800	123642400	13770	13770	13770	13770	0
480	20230914	121700	123642400	13770	13770	13770	13770	0
481	20230914	121600	123642400	13770	13770	13770	13770	0
482	20230914	121500	123642400	13770	13770	13770	13770	0
483	20230914	121400	123642400	13770	13770	13770	13770	0
484	20230914	121300	123642400	13770	13770	13770	13770	0
485	20230914	121200	123642400	13770	13770	13770	13770	0
486	20230914	121100	123642400	13770	13770	13770	13770	0
487	20230914	121000	123642400	13770	13770	13770	13770	0
488	20230914	120900	123642400	13770	13770	13770	13770	0
489	20230914	120800	123642400	13770	13770	13770	13770	0
490	20230914	120700	123642400	13770	13770	13770	13770	8
491	20230914	120600	123532240	13770	13770	13770	13770	0
492	20230914	120500	123532240	13770	13770	13770	13770	0
493	20230914	120400	123532240	13770	13770	13770	13770	0
494	20230914	120300	123532240	13770	13770	13770	13770	0
495	20230914	120200	123532240	13770	13770	13770	13770	3
496	20230914	120100	123490930	13770	13770	13770	13770	0
497	20230914	120000	123490930	13770	13770	13770	13770	0
498	20230914	115900	123490930	13770	13770	13770	13770	28
499	20230914	115800	123105370	13810	13810	13810	13810	0
500	20230914	115700	123105370	13810	13810	13810	13810	0
501	20230914	115600	123105370	13810	13810	13810	13810	0
502	20230914	115500	123105370	13810	13810	13810	13810	0
503	20230914	115400	123105370	13810	13810	13810	13810	0
504	20230914	115300	123105370	13810	13810	13810	13810	0
505	20230914	115200	123105370	13810	13810	13810	13810	0
506	20230914	115100	123105370	13810	13810	13810	13810	0
507	20230914	115000	123105370	13810	13810	13810	13810	0
508	20230914	114900	123105370	13810	13780	13810	13750	640
509	20230914	114800	114276830	13810	13800	13810	13780	218
510	20230914	114700	111271290	13810	13810	13810	13810	1
511	20230914	114600	111257480	13810	13810	13810	13810	0
512	20230914	114500	111257480	13810	13810	13810	13810	0
513	20230914	114400	111257480	13810	13810	13810	13810	0
514	20230914	114300	111257480	13810	13810	13810	13810	0
515	20230914	114200	111257480	13810	13810	13810	13810	0
516	20230914	114100	111257480	13810	13810	13810	13810	0
517	20230914	114000	111257480	13810	13810	13810	13810	2
518	20230914	113900	111229860	13810	13810	13810	13810	0
519	20230914	113800	111229860	13810	13810	13810	13810	0
520	20230914	113700	111229860	13810	13810	13810	13810	10
521	20230914	113600	111091760	13780	13780	13780	13780	0
522	20230914	113500	111091760	13780	13780	13780	13780	0
523	20230914	113400	111091760	13780	13780	13780	13780	0
524	20230914	113300	111091760	13780	13780	13780	13780	0
525	20230914	113200	111091760	13780	13780	13780	13780	0
526	20230914	113100	111091760	13780	13780	13780	13780	0
527	20230914	113000	111091760	13780	13780	13780	13780	15
528	20230914	112900	110885060	13780	13780	13780	13780	0
529	20230914	112800	110885060	13780	13780	13780	13780	0
530	20230914	112700	110885060	13780	13780	13780	13780	26
531	20230914	112600	110526780	13780	13780	13780	13780	0
532	20230914	112500	110526780	13780	13780	13780	13780	0
533	20230914	112400	110526780	13780	13780	13780	13780	0
534	20230914	112300	110526780	13780	13780	13780	13780	0
535	20230914	112200	110526780	13780	13780	13780	13780	0
536	20230914	112100	110526780	13780	13780	13780	13780	0
537	20230914	112000	110526780	13780	13780	13780	13780	5
538	20230914	111900	110457880	13820	13820	13820	13820	0
539	20230914	111800	110457880	13820	13820	13820	13820	0
540	20230914	111700	110457880	13820	13820	13820	13820	0
541	20230914	111600	110457880	13820	13820	13820	13820	0
542	20230914	111500	110457880	13820	13820	13820	13820	10
543	20230914	111400	110319680	13820	13820	13820	13820	0
544	20230914	111300	110319680	13820	13820	13820	13820	0
545	20230914	111200	110319680	13820	13790	13820	13790	533
546	20230914	111100	102966580	13790	13790	13790	13790	3
547	20230914	111000	102925210	13790	13790	13790	13790	1
548	20230914	110900	102911420	13820	13820	13820	13820	0
549	20230914	110800	102911420	13820	13820	13820	13820	0
550	20230914	110700	102911420	13820	13760	13820	13760	158
551	20230914	110600	100733260	13740	13810	13810	13740	274
552	20230914	110500	96956740	13810	13790	13810	13750	5445
553	20230914	110400	22059410	13800	13800	13800	13800	1
554	20230914	110300	22045610	13790	13790	13790	13790	0
555	20230914	110200	22045610	13790	13790	13790	13790	10
556	20230914	110100	21907710	13790	13790	13790	13790	0
557	20230914	110000	21907710	13790	13790	13790	13790	0
558	20230914	105900	21907710	13790	13790	13790	13790	0
559	20230914	105800	21907710	13790	13790	13790	13790	0
560	20230914	105700	21907710	13790	13790	13790	13790	0
561	20230914	105600	21907710	13790	13790	13790	13790	4
562	20230914	105500	21852550	13800	13800	13800	13800	0
563	20230914	105400	21852550	13800	13800	13800	13800	0
564	20230914	105300	21852550	13800	13800	13800	13800	1
565	20230914	105200	21838750	13800	13800	13800	13800	0
566	20230914	105100	21838750	13800	13800	13800	13800	4
567	20230914	105000	21783550	13800	13800	13800	13800	0
568	20230914	104900	21783550	13800	13800	13800	13800	0
569	20230914	104800	21783550	13800	13800	13800	13800	0
570	20230914	104700	21783550	13800	13800	13800	13800	0
571	20230914	104600	21783550	13800	13800	13800	13800	0
572	20230914	104500	21783550	13800	13800	13800	13800	0
573	20230914	104400	21783550	13800	13800	13800	13800	0
574	20230914	104300	21783550	13800	13800	13800	13800	0
575	20230914	104200	21783550	13800	13800	13800	13800	0
576	20230914	104100	21783550	13800	13800	13800	13800	32
577	20230914	104000	21341950	13800	13800	13800	13800	2
578	20230914	103900	21314350	13800	13800	13800	13800	4
579	20230914	103800	21259150	13810	13800	13820	13800	110
580	20230914	103700	19740750	13820	13820	13820	13820	1
581	20230914	103600	19726930	13820	13820	13820	13820	0
582	20230914	103500	19726930	13820	13820	13820	13820	0
583	20230914	103400	19726930	13820	13820	13820	13820	0
584	20230914	103300	19726930	13820	13820	13820	13820	0
585	20230914	103200	19726930	13820	13800	13820	13800	22
586	20230914	103100	19423300	13810	13810	13810	13810	0
587	20230914	103000	19423300	13810	13810	13810	13810	0
588	20230914	102900	19423300	13810	13810	13810	13810	2
589	20230914	102800	19395680	13820	13820	13820	13820	0
590	20230914	102700	19395680	13820	13820	13820	13820	0
591	20230914	102600	19395680	13820	13820	13820	13820	0
592	20230914	102500	19395680	13820	13820	13820	13820	0
593	20230914	102400	19395680	13820	13820	13820	13820	1
594	20230914	102300	19381860	13810	13810	13810	13810	0
595	20230914	102200	19381860	13810	13810	13810	13810	0
596	20230914	102100	19381860	13810	13810	13810	13810	0
597	20230914	102000	19381860	13810	13810	13810	13810	0
598	20230914	101900	19381860	13810	13810	13810	13810	0
599	20230914	101800	19381860	13810	13810	13810	13810	0
600	20230914	101700	19381860	13810	13810	13810	13810	38
601	20230914	101600	18857080	13810	13820	13820	13810	130
602	20230914	101500	17060950	13820	13820	13820	13820	2
603	20230914	101400	17033310	13820	13830	13830	13820	72
604	20230914	101300	16037570	13830	13830	13830	13830	4
605	20230914	101200	15982250	13830	13830	13830	13830	112
606	20230914	101100	14433290	13840	13840	13840	13840	0
607	20230914	101000	14433290	13840	13840	13840	13840	1
608	20230914	100900	14419450	13850	13850	13850	13850	0
609	20230914	100800	14419450	13850	13850	13850	13850	0
610	20230914	100700	14419450	13850	13850	13850	13850	4
611	20230914	100600	14364050	13830	13830	13830	13830	18
612	20230914	100500	14115110	13830	13830	13830	13830	0
613	20230914	100400	14115110	13830	13830	13830	13830	5
614	20230914	100300	14045960	13870	13860	13870	13860	13
615	20230914	100200	13865660	13830	13830	13830	13830	40
616	20230914	100100	13312460	13830	13830	13830	13830	0
617	20230914	100000	13312460	13830	13830	13830	13830	0
618	20230914	095900	13312460	13830	13830	13830	13830	0
619	20230914	095800	13312460	13830	13830	13830	13830	0
620	20230914	095700	13312460	13830	13830	13830	13830	0
621	20230914	095600	13312460	13830	13830	13830	13830	0
622	20230914	095500	13312460	13830	13830	13830	13830	0
623	20230914	095400	13312460	13830	13830	13830	13830	0
624	20230914	095300	13312460	13830	13830	13830	13830	0
625	20230914	095200	13312460	13830	13830	13830	13830	0
626	20230914	095100	13312460	13830	13830	13830	13830	0
627	20230914	095000	13312460	13830	13830	13830	13830	0
628	20230914	094900	13312460	13830	13830	13830	13830	0
629	20230914	094800	13312460	13830	13830	13830	13830	1
630	20230914	094700	13298630	13830	13830	13830	13830	0
631	20230914	094600	13298630	13830	13830	13830	13830	0
632	20230914	094500	13298630	13830	13830	13830	13830	10
633	20230914	094400	13160330	13830	13830	13830	13830	0
634	20230914	094300	13160330	13830	13830	13830	13830	0
635	20230914	094200	13160330	13830	13830	13830	13830	0
636	20230914	094100	13160330	13830	13830	13830	13830	0
637	20230914	094000	13160330	13830	13830	13830	13830	0
638	20230914	093900	13160330	13830	13830	13830	13830	0
639	20230914	093800	13160330	13830	13830	13830	13830	0
640	20230914	093700	13160330	13830	13830	13830	13830	0
641	20230914	093600	13160330	13830	13830	13830	13830	0
642	20230914	093500	13160330	13830	13880	13890	13830	20
643	20230914	093400	12883020	13880	13880	13880	13880	0
644	20230914	093300	12883020	13880	13880	13880	13880	0
645	20230914	093200	12883020	13880	13830	13880	13830	457
646	20230914	093100	6557160	13830	13830	13830	13830	0
647	20230914	093000	6557160	13830	13830	13830	13830	10
648	20230914	092900	6418860	13830	13830	13830	13830	0
649	20230914	092800	6418860	13830	13830	13830	13830	0
650	20230914	092700	6418860	13830	13830	13830	13830	0
651	20230914	092600	6418860	13830	13830	13830	13830	0
652	20230914	092500	6418860	13830	13830	13830	13830	195
653	20230914	092400	3722010	13830	13830	13830	13830	1
654	20230914	092300	3708180	13820	13820	13820	13820	0
655	20230914	092200	3708180	13820	13820	13820	13820	0
656	20230914	092100	3708180	13820	13830	13830	13820	13
657	20230914	092000	3528440	13840	13840	13840	13840	0
658	20230914	091900	3528440	13840	13860	13860	13840	19
659	20230914	091800	3265280	13860	13860	13860	13860	0
660	20230914	091700	3265280	13860	13850	13860	13850	7
661	20230914	091600	3168270	13860	13860	13860	13860	8
662	20230914	091500	3057390	13860	13860	13860	13860	5
663	20230914	091400	2988090	13860	13860	13860	13860	1
664	20230914	091300	2974230	13870	13870	13870	13870	7
665	20230914	091200	2877140	13950	13950	13950	13950	28
666	20230914	091100	2486540	13960	13960	13960	13960	0
667	20230914	091000	2486540	13960	13960	13960	13960	17
668	20230914	090900	2249220	13960	13960	13960	13960	13
669	20230914	090800	2067740	13970	13970	13970	13970	10
670	20230914	090700	1928040	13980	13980	13980	13980	0
671	20230914	090600	1928040	13980	13980	13980	13980	1
672	20230914	090500	1914060	13850	13850	13850	13850	0
673	20230914	090400	1914060	13850	13850	13850	13850	0
674	20230914	090300	1914060	13850	13800	13850	13800	25
675	20230914	090200	1568310	13780	13780	13780	13780	0
676	20230914	090100	1568310	13780	13780	13780	13780	17
677	20230914	090000	1334050	13780	13750	13780	13750	97