KissMeData/405100/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	205500	954126870	13930	13930	13930	13930	1260
3	20230906	205400	954126870	13930	13930	13930	13930	0
4	20230906	205300	954126870	13930	13930	13930	13930	0
5	20230906	205200	954126870	13930	13930	13930	13930	0
6	20230906	205100	954126870	13930	13930	13930	13930	0
7	20230906	205000	954126870	13930	13930	13930	13930	0
8	20230906	204900	954126870	13930	13930	13930	13930	0
9	20230906	204800	954126870	13930	13930	13930	13930	0
10	20230906	204700	954126870	13930	13930	13930	13930	0
11	20230906	204600	954126870	13930	13930	13930	13930	0
12	20230906	204500	954126870	13930	13930	13930	13930	0
13	20230906	204400	954126870	13930	13930	13930	13930	0
14	20230906	204300	954126870	13930	13930	13930	13930	0
15	20230906	204200	954126870	13930	13930	13930	13930	0
16	20230906	204100	954126870	13930	13930	13930	13930	0
17	20230906	204000	954126870	13930	13930	13930	13930	0
18	20230906	203900	954126870	13930	13930	13930	13930	0
19	20230906	203800	954126870	13930	13930	13930	13930	0
20	20230906	203700	954126870	13930	13930	13930	13930	0
21	20230906	203600	954126870	13930	13930	13930	13930	0
22	20230906	203500	954126870	13930	13930	13930	13930	0
23	20230906	203400	954126870	13930	13930	13930	13930	0
24	20230906	203300	954126870	13930	13930	13930	13930	0
25	20230906	203200	954126870	13930	13930	13930	13930	0
26	20230906	203100	954126870	13930	13930	13930	13930	0
27	20230906	203000	954126870	13930	13930	13930	13930	0
28	20230906	202900	954126870	13930	13930	13930	13930	0
29	20230906	202800	954126870	13930	13930	13930	13930	0
30	20230906	202700	954126870	13930	13930	13930	13930	0
31	20230906	202600	954126870	13930	13930	13930	13930	0
32	20230906	202500	954126870	13930	13930	13930	13930	1260
33	20230906	202400	954126870	13930	13930	13930	13930	0
34	20230906	202300	954126870	13930	13930	13930	13930	0
35	20230906	202200	954126870	13930	13930	13930	13930	0
36	20230906	202100	954126870	13930	13930	13930	13930	0
37	20230906	202000	954126870	13930	13930	13930	13930	0
38	20230906	201900	954126870	13930	13930	13930	13930	0
39	20230906	201800	954126870	13930	13930	13930	13930	0
40	20230906	201700	954126870	13930	13930	13930	13930	0
41	20230906	201600	954126870	13930	13930	13930	13930	0
42	20230906	201500	954126870	13930	13930	13930	13930	0
43	20230906	201400	954126870	13930	13930	13930	13930	0
44	20230906	201300	954126870	13930	13930	13930	13930	0
45	20230906	201200	954126870	13930	13930	13930	13930	0
46	20230906	201100	954126870	13930	13930	13930	13930	0
47	20230906	201000	954126870	13930	13930	13930	13930	0
48	20230906	200900	954126870	13930	13930	13930	13930	0
49	20230906	200800	954126870	13930	13930	13930	13930	0
50	20230906	200700	954126870	13930	13930	13930	13930	0
51	20230906	200600	954126870	13930	13930	13930	13930	0
52	20230906	200500	954126870	13930	13930	13930	13930	0
53	20230906	200400	954126870	13930	13930	13930	13930	0
54	20230906	200300	954126870	13930	13930	13930	13930	0
55	20230906	200200	954126870	13930	13930	13930	13930	0
56	20230906	200100	954126870	13930	13930	13930	13930	0
57	20230906	200000	954126870	13930	13930	13930	13930	0
58	20230906	195900	954126870	13930	13930	13930	13930	0
59	20230906	195800	954126870	13930	13930	13930	13930	0
60	20230906	195700	954126870	13930	13930	13930	13930	0
61	20230906	195600	954126870	13930	13930	13930	13930	0
62	20230906	195500	954126870	13930	13930	13930	13930	1260
63	20230906	195400	954126870	13930	13930	13930	13930	0
64	20230906	195300	954126870	13930	13930	13930	13930	0
65	20230906	195200	954126870	13930	13930	13930	13930	0
66	20230906	195100	954126870	13930	13930	13930	13930	0
67	20230906	195000	954126870	13930	13930	13930	13930	0
68	20230906	194900	954126870	13930	13930	13930	13930	0
69	20230906	194800	954126870	13930	13930	13930	13930	0
70	20230906	194700	954126870	13930	13930	13930	13930	0
71	20230906	194600	954126870	13930	13930	13930	13930	0
72	20230906	194500	954126870	13930	13930	13930	13930	0
73	20230906	194400	954126870	13930	13930	13930	13930	0
74	20230906	194300	954126870	13930	13930	13930	13930	0
75	20230906	194200	954126870	13930	13930	13930	13930	0
76	20230906	194100	954126870	13930	13930	13930	13930	0
77	20230906	194000	954126870	13930	13930	13930	13930	0
78	20230906	193900	954126870	13930	13930	13930	13930	0
79	20230906	193800	954126870	13930	13930	13930	13930	0
80	20230906	193700	954126870	13930	13930	13930	13930	0
81	20230906	193600	954126870	13930	13930	13930	13930	0
82	20230906	193500	954126870	13930	13930	13930	13930	0
83	20230906	193400	954126870	13930	13930	13930	13930	0
84	20230906	193300	954126870	13930	13930	13930	13930	0
85	20230906	193200	954126870	13930	13930	13930	13930	0
86	20230906	193100	954126870	13930	13930	13930	13930	0
87	20230906	193000	954126870	13930	13930	13930	13930	0
88	20230906	192900	954126870	13930	13930	13930	13930	0
89	20230906	192800	954126870	13930	13930	13930	13930	0
90	20230906	192700	954126870	13930	13930	13930	13930	0
91	20230906	192600	954126870	13930	13930	13930	13930	0
92	20230906	192500	954126870	13930	13930	13930	13930	1260
93	20230906	192400	954126870	13930	13930	13930	13930	0
94	20230906	192300	954126870	13930	13930	13930	13930	0
95	20230906	192200	954126870	13930	13930	13930	13930	0
96	20230906	192100	954126870	13930	13930	13930	13930	0
97	20230906	192000	954126870	13930	13930	13930	13930	0
98	20230906	191900	954126870	13930	13930	13930	13930	0
99	20230906	191800	954126870	13930	13930	13930	13930	0
100	20230906	191700	954126870	13930	13930	13930	13930	0
101	20230906	191600	954126870	13930	13930	13930	13930	0
102	20230906	191500	954126870	13930	13930	13930	13930	0
103	20230906	191400	954126870	13930	13930	13930	13930	0
104	20230906	191300	954126870	13930	13930	13930	13930	0
105	20230906	191200	954126870	13930	13930	13930	13930	0
106	20230906	191100	954126870	13930	13930	13930	13930	0
107	20230906	191000	954126870	13930	13930	13930	13930	0
108	20230906	190900	954126870	13930	13930	13930	13930	0
109	20230906	190800	954126870	13930	13930	13930	13930	0
110	20230906	190700	954126870	13930	13930	13930	13930	0
111	20230906	190600	954126870	13930	13930	13930	13930	0
112	20230906	190500	954126870	13930	13930	13930	13930	0
113	20230906	190400	954126870	13930	13930	13930	13930	0
114	20230906	190300	954126870	13930	13930	13930	13930	0
115	20230906	190200	954126870	13930	13930	13930	13930	0
116	20230906	190100	954126870	13930	13930	13930	13930	0
117	20230906	190000	954126870	13930	13930	13930	13930	0
118	20230906	185900	954126870	13930	13930	13930	13930	0
119	20230906	185800	954126870	13930	13930	13930	13930	0
120	20230906	185700	954126870	13930	13930	13930	13930	0
121	20230906	185600	954126870	13930	13930	13930	13930	0
122	20230906	185500	954126870	13930	13930	13930	13930	1260
123	20230906	185400	954126870	13930	13930	13930	13930	0
124	20230906	185300	954126870	13930	13930	13930	13930	0
125	20230906	185200	954126870	13930	13930	13930	13930	0
126	20230906	185100	954126870	13930	13930	13930	13930	0
127	20230906	185000	954126870	13930	13930	13930	13930	0
128	20230906	184900	954126870	13930	13930	13930	13930	0
129	20230906	184800	954126870	13930	13930	13930	13930	0
130	20230906	184700	954126870	13930	13930	13930	13930	0
131	20230906	184600	954126870	13930	13930	13930	13930	0
132	20230906	184500	954126870	13930	13930	13930	13930	0
133	20230906	184400	954126870	13930	13930	13930	13930	0
134	20230906	184300	954126870	13930	13930	13930	13930	0
135	20230906	184200	954126870	13930	13930	13930	13930	0
136	20230906	184100	954126870	13930	13930	13930	13930	0
137	20230906	184000	954126870	13930	13930	13930	13930	0
138	20230906	183900	954126870	13930	13930	13930	13930	0
139	20230906	183800	954126870	13930	13930	13930	13930	0
140	20230906	183700	954126870	13930	13930	13930	13930	0
141	20230906	183600	954126870	13930	13930	13930	13930	0
142	20230906	183500	954126870	13930	13930	13930	13930	0
143	20230906	183400	954126870	13930	13930	13930	13930	0
144	20230906	183300	954126870	13930	13930	13930	13930	0
145	20230906	183200	954126870	13930	13930	13930	13930	0
146	20230906	183100	954126870	13930	13930	13930	13930	0
147	20230906	183000	954126870	13930	13930	13930	13930	0
148	20230906	182900	954126870	13930	13930	13930	13930	0
149	20230906	182800	954126870	13930	13930	13930	13930	0
150	20230906	182700	954126870	13930	13930	13930	13930	0
151	20230906	182600	954126870	13930	13930	13930	13930	0
152	20230906	182500	954126870	13930	13930	13930	13930	1260
153	20230906	182400	954126870	13930	13930	13930	13930	0
154	20230906	182300	954126870	13930	13930	13930	13930	0
155	20230906	182200	954126870	13930	13930	13930	13930	0
156	20230906	182100	954126870	13930	13930	13930	13930	0
157	20230906	182000	954126870	13930	13930	13930	13930	0
158	20230906	181900	954126870	13930	13930	13930	13930	0
159	20230906	181800	954126870	13930	13930	13930	13930	0
160	20230906	181700	954126870	13930	13930	13930	13930	0
161	20230906	181600	954126870	13930	13930	13930	13930	0
162	20230906	181500	954126870	13930	13930	13930	13930	0
163	20230906	181400	954126870	13930	13930	13930	13930	0
164	20230906	181300	954126870	13930	13930	13930	13930	0
165	20230906	181200	954126870	13930	13930	13930	13930	0
166	20230906	181100	954126870	13930	13930	13930	13930	0
167	20230906	181000	954126870	13930	13930	13930	13930	0
168	20230906	180900	954126870	13930	13930	13930	13930	0
169	20230906	180800	954126870	13930	13930	13930	13930	0
170	20230906	180700	954126870	13930	13930	13930	13930	0
171	20230906	180600	954126870	13930	13930	13930	13930	0
172	20230906	180500	954126870	13930	13930	13930	13930	0
173	20230906	180400	954126870	13930	13930	13930	13930	0
174	20230906	180300	954126870	13930	13930	13930	13930	0
175	20230906	180200	954126870	13930	13930	13930	13930	0
176	20230906	180100	954126870	13930	13930	13930	13930	0
177	20230906	180000	954126870	13930	13930	13930	13930	0
178	20230906	175900	954126870	13930	13930	13930	13930	0
179	20230906	175800	954126870	13930	13930	13930	13930	0
180	20230906	175700	954126870	13930	13930	13930	13930	0
181	20230906	175600	954126870	13930	13930	13930	13930	0
182	20230906	175500	954126870	13930	13930	13930	13930	1260
183	20230906	175400	954126870	13930	13930	13930	13930	0
184	20230906	175300	954126870	13930	13930	13930	13930	0
185	20230906	175200	954126870	13930	13930	13930	13930	0
186	20230906	175100	954126870	13930	13930	13930	13930	0
187	20230906	175000	954126870	13930	13930	13930	13930	0
188	20230906	174900	954126870	13930	13930	13930	13930	0
189	20230906	174800	954126870	13930	13930	13930	13930	0
190	20230906	174700	954126870	13930	13930	13930	13930	0
191	20230906	174600	954126870	13930	13930	13930	13930	0
192	20230906	174500	954126870	13930	13930	13930	13930	0
193	20230906	174400	954126870	13930	13930	13930	13930	0
194	20230906	174300	954126870	13930	13930	13930	13930	0
195	20230906	174200	954126870	13930	13930	13930	13930	0
196	20230906	174100	954126870	13930	13930	13930	13930	0
197	20230906	174000	954126870	13930	13930	13930	13930	0
198	20230906	173900	954126870	13930	13930	13930	13930	0
199	20230906	173800	954126870	13930	13930	13930	13930	0
200	20230906	173700	954126870	13930	13930	13930	13930	0
201	20230906	173600	954126870	13930	13930	13930	13930	0
202	20230906	173500	954126870	13930	13930	13930	13930	0
203	20230906	173400	954126870	13930	13930	13930	13930	0
204	20230906	173300	954126870	13930	13930	13930	13930	0
205	20230906	173200	954126870	13930	13930	13930	13930	0
206	20230906	173100	954126870	13930	13930	13930	13930	0
207	20230906	173000	954126870	13930	13930	13930	13930	0
208	20230906	172900	954126870	13930	13930	13930	13930	0
209	20230906	172800	954126870	13930	13930	13930	13930	0
210	20230906	172700	954126870	13930	13930	13930	13930	0
211	20230906	172600	954126870	13930	13930	13930	13930	0
212	20230906	172500	954126870	13930	13930	13930	13930	1260
213	20230906	172400	954126870	13930	13930	13930	13930	0
214	20230906	172300	954126870	13930	13930	13930	13930	0
215	20230906	172200	954126870	13930	13930	13930	13930	0
216	20230906	172100	954126870	13930	13930	13930	13930	0
217	20230906	172000	954126870	13930	13930	13930	13930	0
218	20230906	171900	954126870	13930	13930	13930	13930	0
219	20230906	171800	954126870	13930	13930	13930	13930	0
220	20230906	171700	954126870	13930	13930	13930	13930	0
221	20230906	171600	954126870	13930	13930	13930	13930	0
222	20230906	171500	954126870	13930	13930	13930	13930	0
223	20230906	171400	954126870	13930	13930	13930	13930	0
224	20230906	171300	954126870	13930	13930	13930	13930	0
225	20230906	171200	954126870	13930	13930	13930	13930	0
226	20230906	171100	954126870	13930	13930	13930	13930	0
227	20230906	171000	954126870	13930	13930	13930	13930	0
228	20230906	170900	954126870	13930	13930	13930	13930	0
229	20230906	170800	954126870	13930	13930	13930	13930	0
230	20230906	170700	954126870	13930	13930	13930	13930	0
231	20230906	170600	954126870	13930	13930	13930	13930	0
232	20230906	170500	954126870	13930	13930	13930	13930	0
233	20230906	170400	954126870	13930	13930	13930	13930	0
234	20230906	170300	954126870	13930	13930	13930	13930	0
235	20230906	170200	954126870	13930	13930	13930	13930	0
236	20230906	170100	954126870	13930	13930	13930	13930	0
237	20230906	170000	954126870	13930	13930	13930	13930	0
238	20230906	165900	954126870	13930	13930	13930	13930	0
239	20230906	165800	954126870	13930	13930	13930	13930	0
240	20230906	165700	954126870	13930	13930	13930	13930	0
241	20230906	165600	954126870	13930	13930	13930	13930	0
242	20230906	165500	954126870	13930	13930	13930	13930	1260
243	20230906	165400	954126870	13930	13930	13930	13930	0
244	20230906	165300	954126870	13930	13930	13930	13930	0
245	20230906	165200	954126870	13930	13930	13930	13930	0
246	20230906	165100	954126870	13930	13930	13930	13930	0
247	20230906	165000	954126870	13930	13930	13930	13930	0
248	20230906	164900	954126870	13930	13930	13930	13930	0
249	20230906	164800	954126870	13930	13930	13930	13930	0
250	20230906	164700	954126870	13930	13930	13930	13930	0
251	20230906	164600	954126870	13930	13930	13930	13930	0
252	20230906	164500	954126870	13930	13930	13930	13930	0
253	20230906	164400	954126870	13930	13930	13930	13930	0
254	20230906	164300	954126870	13930	13930	13930	13930	0
255	20230906	164200	954126870	13930	13930	13930	13930	0
256	20230906	164100	954126870	13930	13930	13930	13930	0
257	20230906	164000	954126870	13930	13930	13930	13930	0
258	20230906	163900	954126870	13930	13930	13930	13930	0
259	20230906	163800	954126870	13930	13930	13930	13930	0
260	20230906	163700	954126870	13930	13930	13930	13930	0
261	20230906	163600	954126870	13930	13930	13930	13930	0
262	20230906	163500	954126870	13930	13930	13930	13930	0
263	20230906	163400	954126870	13930	13930	13930	13930	0
264	20230906	163300	954126870	13930	13930	13930	13930	0
265	20230906	163200	954126870	13930	13930	13930	13930	0
266	20230906	163100	954126870	13930	13930	13930	13930	0
267	20230906	163000	954126870	13930	13930	13930	13930	0
268	20230906	162900	954126870	13930	13930	13930	13930	0
269	20230906	162800	954126870	13930	13930	13930	13930	0
270	20230906	162700	954126870	13930	13930	13930	13930	0
271	20230906	162600	954126870	13930	13930	13930	13930	0
272	20230906	162500	954126870	13930	13930	13930	13930	1260
273	20230906	162400	954126870	13930	13930	13930	13930	0
274	20230906	162300	954126870	13930	13930	13930	13930	0
275	20230906	162200	954126870	13930	13930	13930	13930	0
276	20230906	162100	954126870	13930	13930	13930	13930	0
277	20230906	162000	954126870	13930	13930	13930	13930	0
278	20230906	161900	954126870	13930	13930	13930	13930	0
279	20230906	161800	954126870	13930	13930	13930	13930	0
280	20230906	161700	954126870	13930	13930	13930	13930	0
281	20230906	161600	954126870	13930	13930	13930	13930	0
282	20230906	161500	954126870	13930	13930	13930	13930	0
283	20230906	161400	954126870	13930	13930	13930	13930	0
284	20230906	161300	954126870	13930	13930	13930	13930	0
285	20230906	161200	954126870	13930	13930	13930	13930	0
286	20230906	161100	954126870	13930	13930	13930	13930	0
287	20230906	161000	954126870	13930	13930	13930	13930	0
288	20230906	160900	954126870	13930	13930	13930	13930	0
289	20230906	160800	954126870	13930	13930	13930	13930	0
290	20230906	160700	954126870	13930	13930	13930	13930	0
291	20230906	160600	954126870	13930	13930	13930	13930	0
292	20230906	160500	954126870	13930	13930	13930	13930	0
293	20230906	160400	954126870	13930	13930	13930	13930	0
294	20230906	160300	954126870	13930	13930	13930	13930	0
295	20230906	160200	954126870	13930	13930	13930	13930	0
296	20230906	160100	954126870	13930	13930	13930	13930	0
297	20230906	160000	954126870	13930	13930	13930	13930	0
298	20230906	155900	954126870	13930	13930	13930	13930	0
299	20230906	155800	954126870	13930	13930	13930	13930	0
300	20230906	155700	954126870	13930	13930	13930	13930	0
301	20230906	155600	954126870	13930	13930	13930	13930	0
302	20230906	155500	954126870	13930	13930	13930	13930	1260
303	20230906	155400	954126870	13930	13930	13930	13930	0
304	20230906	155300	954126870	13930	13930	13930	13930	0
305	20230906	155200	954126870	13930	13930	13930	13930	0
306	20230906	155100	954126870	13930	13930	13930	13930	0
307	20230906	155000	954126870	13930	13930	13930	13930	0
308	20230906	154900	954126870	13930	13930	13930	13930	0
309	20230906	154800	954126870	13930	13930	13930	13930	0
310	20230906	154700	954126870	13930	13930	13930	13930	0
311	20230906	154600	954126870	13930	13930	13930	13930	0
312	20230906	154500	954126870	13930	13930	13930	13930	0
313	20230906	154400	954126870	13930	13930	13930	13930	0
314	20230906	154300	954126870	13930	13930	13930	13930	0
315	20230906	154200	954126870	13930	13930	13930	13930	0
316	20230906	154100	954126870	13930	13930	13930	13930	0
317	20230906	154000	954126870	13930	13930	13930	13930	0
318	20230906	153900	954126870	13930	13930	13930	13930	0
319	20230906	153800	954126870	13930	13930	13930	13930	0
320	20230906	153700	954126870	13930	13930	13930	13930	0
321	20230906	153600	954126870	13930	13930	13930	13930	0
322	20230906	153500	954126870	13930	13930	13930	13930	0
323	20230906	153400	954126870	13930	13930	13930	13930	0
324	20230906	153300	954126870	13930	13930	13930	13930	0
325	20230906	153200	954126870	13930	13930	13930	13930	0
326	20230906	153100	954126870	13930	13930	13930	13930	0
327	20230906	153000	954126870	13930	13930	13930	13930	1260
328	20230906	152900	936575070	13940	13940	13940	13940	0
329	20230906	152800	936575070	13940	13940	13940	13940	0
330	20230906	152700	936575070	13940	13940	13940	13940	0
331	20230906	152600	936575070	13940	13940	13940	13940	0
332	20230906	152500	936575070	13940	13940	13940	13940	0
333	20230906	152400	936575070	13940	13940	13940	13940	0
334	20230906	152300	936575070	13940	13940	13940	13940	0
335	20230906	152200	936575070	13940	13940	13940	13940	0
336	20230906	152100	936575070	13940	13940	13940	13940	0
337	20230906	152000	936575070	13940	13940	13940	13940	0
338	20230906	151900	936575070	13940	13940	13940	13940	135
339	20230906	151800	934693170	13950	13950	13950	13950	0
340	20230906	151700	934693170	13950	13940	13950	13940	72
341	20230906	151600	933689480	13940	13940	13940	13940	0
342	20230906	151500	933689480	13940	13940	13940	13940	0
343	20230906	151400	933689480	13940	13940	13940	13940	0
344	20230906	151300	933689480	13940	13940	13940	13940	0
345	20230906	151200	933689480	13940	13940	13940	13940	1
346	20230906	151100	933675540	13940	13930	13940	13930	185
347	20230906	151000	931098040	13940	13940	13940	13940	18
348	20230906	150900	930847120	13930	13930	13930	13930	0
349	20230906	150800	930847120	13930	13930	13930	13930	0
350	20230906	150700	930847120	13930	13940	13940	13930	64
351	20230906	150600	929955570	13930	13930	13930	13930	0
352	20230906	150500	929955570	13930	13950	13950	13930	1000
353	20230906	150400	916024510	13940	13940	13940	13940	0
354	20230906	150300	916024510	13940	13940	13940	13940	0
355	20230906	150200	916024510	13940	13940	13940	13940	0
356	20230906	150100	916024510	13940	13940	13940	13940	0
357	20230906	150000	916024510	13940	14000	14000	13940	19
358	20230906	145900	915758570	13950	13950	13950	13950	14
359	20230906	145800	915563270	13930	13930	13930	13930	0
360	20230906	145700	915563270	13930	13930	13930	13930	0
361	20230906	145600	915563270	13930	13950	13950	13930	500
362	20230906	145500	908594840	13940	13950	13950	13940	150
363	20230906	145400	906503440	13990	13980	13990	13980	480
364	20230906	145300	899788830	13990	13990	13990	13990	0
365	20230906	145200	899788830	13990	13990	13990	13990	32
366	20230906	145100	899341150	14000	14000	14000	14000	0
367	20230906	145000	899341150	14000	14000	14000	14000	0
368	20230906	144900	899341150	14000	14000	14000	14000	0
369	20230906	144800	899341150	14000	13980	14000	13980	629
370	20230906	144700	890535250	13980	13950	13980	13950	114
371	20230906	144600	888942490	13950	13960	13960	13940	334
372	20230906	144500	884283730	13950	13950	13950	13950	49
373	20230906	144400	883600180	13950	13950	13950	13950	288
374	20230906	144300	879582580	13960	13980	13980	13960	1071
375	20230906	144200	864631180	14000	13970	14000	13970	51
376	20230906	144100	863918080	13970	13980	13980	13970	259
377	20230906	144000	860299110	13970	13970	13970	13970	9
378	20230906	143900	860173380	13970	13990	13990	13970	235
379	20230906	143800	856889140	13990	13980	13990	13980	6
380	20230906	143700	856805210	13990	14000	14000	13990	42
381	20230906	143600	856217250	14000	14000	14000	14000	5
382	20230906	143500	856147250	14000	14000	14000	14000	3
383	20230906	143400	856105250	14000	14000	14000	14000	12
384	20230906	143300	855937250	14000	14000	14000	14000	7
385	20230906	143200	855839250	13990	13990	13990	13990	192
386	20230906	143100	853153170	13980	13980	13980	13980	4
387	20230906	143000	853097250	13980	13990	13990	13980	128
388	20230906	142900	851306580	13990	13990	13990	13990	0
389	20230906	142800	851306580	13990	13990	13990	13990	30
390	20230906	142700	850886880	13990	13990	13990	13990	1
391	20230906	142600	850872890	14000	14000	14000	14000	0
392	20230906	142500	850872890	14000	14000	14070	14000	39
393	20230906	142400	850326520	13980	13980	13980	13980	0
394	20230906	142300	850326520	13980	13980	13980	13980	187
395	20230906	142200	847712260	13980	13990	13990	13980	317
396	20230906	142100	843279730	14000	14000	14000	14000	0
397	20230906	142000	843279730	14000	14000	14000	14000	32
398	20230906	141900	842831730	13980	13980	13980	13980	0
399	20230906	141800	842831730	13980	14020	14020	13980	1263
400	20230906	141700	825148250	14020	14020	14020	14020	205
401	20230906	141600	822274150	14030	14060	14060	14020	964
402	20230906	141500	808739350	14060	14070	14070	14060	102
403	20230906	141400	807304240	14080	14080	14080	14080	0
404	20230906	141300	807304240	14080	14080	14080	14080	0
405	20230906	141200	807304240	14080	14080	14080	14080	0
406	20230906	141100	807304240	14080	14080	14080	14080	0
407	20230906	141000	807304240	14080	14080	14080	14080	0
408	20230906	140900	807304240	14080	14080	14080	14080	0
409	20230906	140800	807304240	14080	14080	14080	14080	18
410	20230906	140700	807050800	14100	14100	14100	14100	13
411	20230906	140600	806867500	14080	14060	14080	14060	28
412	20230906	140500	806473380	14100	14090	14100	14090	300
413	20230906	140400	802244620	14070	14070	14070	14070	0
414	20230906	140300	802244620	14070	14050	14070	14050	202
415	20230906	140200	799402520	14050	14050	14050	14050	2
416	20230906	140100	799374420	14050	14070	14070	14050	61
417	20230906	140000	798516650	14060	14060	14060	14060	13
418	20230906	135900	798333870	14040	14040	14040	14040	0
419	20230906	135800	798333870	14040	14040	14040	14040	0
420	20230906	135700	798333870	14040	14040	14040	14040	6
421	20230906	135600	798249630	14040	14040	14040	14040	4
422	20230906	135500	798193470	14070	14070	14070	14070	0
423	20230906	135400	798193470	14070	14070	14070	14070	0
424	20230906	135300	798193470	14070	14070	14070	14070	0
425	20230906	135200	798193470	14070	14070	14070	14070	0
426	20230906	135100	798193470	14070	14070	14070	14070	0
427	20230906	135000	798193470	14070	14030	14070	14030	13
428	20230906	134900	798011040	14020	14020	14020	14020	0
429	20230906	134800	798011040	14020	14030	14030	14020	59
430	20230906	134700	797183470	14020	14020	14020	14020	345
431	20230906	134600	792346570	14030	14050	14050	14020	497
432	20230906	134500	785371060	14050	14060	14060	14050	313
433	20230906	134400	780971070	14060	14070	14070	14060	87
434	20230906	134300	779747540	14060	14060	14060	14060	10
435	20230906	134200	779606940	14060	14060	14060	14060	15
436	20230906	134100	779396040	14060	14060	14060	14060	1
437	20230906	134000	779381980	14060	14070	14070	14060	33
438	20230906	133900	778917680	14060	14060	14060	14060	1
439	20230906	133800	778903620	14060	14060	14060	14060	0
440	20230906	133700	778903620	14060	14060	14060	14060	14
441	20230906	133600	778706780	14050	14050	14050	14050	0
442	20230906	133500	778706780	14050	14050	14050	14050	0
443	20230906	133400	778706780	14050	14050	14050	14050	17
444	20230906	133300	778467930	14070	14070	14070	14070	0
445	20230906	133200	778467930	14070	14070	14070	14050	119
446	20230906	133100	776795720	14070	14070	14070	14070	32
447	20230906	133000	776345480	14050	14060	14060	14050	105
448	20230906	132900	774869910	14060	14060	14060	14060	1
449	20230906	132800	774855850	14070	14070	14070	14070	1
450	20230906	132700	774841780	14070	14070	14070	14070	1
451	20230906	132600	774827710	14050	14050	14050	14050	0
452	20230906	132500	774827710	14050	14050	14050	14050	0
453	20230906	132400	774827710	14050	14050	14050	14050	0
454	20230906	132300	774827710	14050	14060	14060	14050	500
455	20230906	132200	767799620	14070	14070	14070	14070	11
456	20230906	132100	767644850	14070	14070	14070	14070	105
457	20230906	132000	766167500	14070	14090	14090	14070	709
458	20230906	131900	756190890	14090	14090	14090	14090	0
459	20230906	131800	756190890	14090	14090	14090	14090	0
460	20230906	131700	756190890	14090	14090	14090	14090	2
461	20230906	131600	756162710	14080	14080	14080	14080	71
462	20230906	131500	755163030	14090	14100	14100	14090	14
463	20230906	131400	754965640	14100	14100	14100	14100	0
464	20230906	131300	754965640	14100	14100	14100	14100	0
465	20230906	131200	754965640	14100	14100	14100	14100	32
466	20230906	131100	754514440	14100	14100	14100	14100	0
467	20230906	131000	754514440	14100	14100	14100	14100	100
468	20230906	130900	753104440	14100	14100	14100	14100	0
469	20230906	130800	753104440	14100	14100	14100	14100	32
470	20230906	130700	752653240	14080	14080	14080	14080	0
471	20230906	130600	752653240	14080	14090	14090	14080	112
472	20230906	130500	751075580	14100	14100	14100	14100	0
473	20230906	130400	751075580	14100	14100	14100	14100	0
474	20230906	130300	751075580	14100	14100	14100	14100	30
475	20230906	130200	750652580	14090	14090	14090	14090	0
476	20230906	130100	750652580	14090	14090	14090	14090	0
477	20230906	130000	750652580	14090	14100	14100	14090	135
478	20230906	125900	748749640	14120	14120	14120	14120	0
479	20230906	125800	748749640	14120	14120	14120	14120	84
480	20230906	125700	747563560	14100	14100	14100	14100	140
481	20230906	125600	745589560	14100	14100	14100	14100	0
482	20230906	125500	745589560	14100	14100	14100	14100	421
483	20230906	125400	739653460	14100	14100	14100	14100	0
484	20230906	125300	739653460	14100	14100	14100	14100	0
485	20230906	125200	739653460	14100	14100	14100	14100	0
486	20230906	125100	739653460	14100	14110	14110	14100	277
487	20230906	125000	735747340	14110	14110	14110	14110	0
488	20230906	124900	735747340	14110	14110	14110	14110	0
489	20230906	124800	735747340	14110	14110	14110	14110	0
490	20230906	124700	735747340	14110	14110	14110	14110	0
491	20230906	124600	735747340	14110	14110	14110	14110	32
492	20230906	124500	735295820	14100	14100	14100	14100	0
493	20230906	124400	735295820	14100	14100	14100	14100	0
494	20230906	124300	735295820	14100	14100	14100	14100	977
495	20230906	124200	721520120	14050	14090	14090	14050	425
496	20230906	124100	715541830	14070	14080	14080	14070	518
497	20230906	124000	708249430	14080	14080	14080	14080	16
498	20230906	123900	708024150	14080	14080	14080	14080	40
499	20230906	123800	707460950	14080	14080	14080	14080	108
500	20230906	123700	705940310	14100	14100	14100	14100	32
501	20230906	123600	705489110	14100	14100	14100	14100	0
502	20230906	123500	705489110	14100	14100	14100	14100	0
503	20230906	123400	705489110	14100	14090	14100	14090	129
504	20230906	123300	703671420	14090	14090	14090	14090	305
505	20230906	123200	699373970	14100	14100	14100	14090	480
506	20230906	123100	692608030	14100	14100	14100	14100	100
507	20230906	123000	691198030	14100	14110	14110	14100	395
508	20230906	122900	685627760	14110	14130	14130	14110	12
509	20230906	122800	685458380	14140	14130	14140	14130	36
510	20230906	122700	684949380	14150	14150	14150	14150	0
511	20230906	122600	684949380	14150	14140	14150	14140	500
512	20230906	122500	677875070	14140	14140	14140	14140	0
513	20230906	122400	677875070	14140	14140	14140	14140	0
514	20230906	122300	677875070	14140	14140	14140	14130	87
515	20230906	122200	676644920	14140	14140	14140	14140	0
516	20230906	122100	676644920	14140	14140	14140	14140	4
517	20230906	122000	676588360	14140	14140	14140	14140	35
518	20230906	121900	676093460	14140	14140	14140	14140	0
519	20230906	121800	676093460	14140	14140	14140	14140	0
520	20230906	121700	676093460	14140	14130	14140	14130	56
521	20230906	121600	675301670	14110	14110	14110	14110	0
522	20230906	121500	675301670	14110	14110	14110	14110	16
523	20230906	121400	675075910	14110	14110	14110	14110	32
524	20230906	121300	674624390	14100	14100	14100	14100	0
525	20230906	121200	674624390	14100	14100	14100	14100	0
526	20230906	121100	674624390	14100	14110	14110	14100	291
527	20230906	121000	670520970	14100	14100	14100	14100	0
528	20230906	120900	670520970	14100	14110	14110	14100	170
529	20230906	120800	668122860	14120	14120	14120	14120	70
530	20230906	120700	667134460	14150	14150	14150	14150	0
531	20230906	120600	667134460	14150	14170	14170	14150	424
532	20230906	120500	661134220	14170	14180	14180	14170	38
533	20230906	120400	660595530	14180	14180	14180	14180	0
534	20230906	120300	660595530	14180	14180	14180	14180	0
535	20230906	120200	660595530	14180	14160	14180	14160	52
536	20230906	120100	659858570	14150	14150	14150	14150	0
537	20230906	120000	659858570	14150	14170	14170	14150	150
538	20230906	115900	657734830	14170	14170	14170	14170	5
539	20230906	115800	657663980	14200	14200	14200	14200	0
540	20230906	115700	657663980	14200	14200	14200	14200	0
541	20230906	115600	657663980	14200	14200	14200	14200	0
542	20230906	115500	657663980	14200	14200	14200	14200	27
543	20230906	115400	657280580	14200	14200	14200	14200	50
544	20230906	115300	656570580	14200	14240	14250	14200	1237
545	20230906	115200	639001660	14250	14200	14250	14200	1098
546	20230906	115100	623388340	14200	14130	14240	14130	5353
547	20230906	115000	547478680	14130	14130	14130	14130	0
548	20230906	114900	547478680	14130	14130	14130	14130	0
549	20230906	114800	547478680	14130	14130	14130	14130	26
550	20230906	114700	547111300	14100	14100	14100	14100	0
551	20230906	114600	547111300	14100	14110	14110	14100	67
552	20230906	114500	546166100	14120	14120	14120	14120	0
553	20230906	114400	546166100	14120	14120	14120	14120	26
554	20230906	114300	545798980	14120	14110	14120	14110	10
555	20230906	114200	545657830	14110	14110	14110	14110	5
556	20230906	114100	545587280	14130	14130	14130	14130	1
557	20230906	114000	545573150	14130	14130	14130	14130	0
558	20230906	113900	545573150	14130	14130	14130	14130	0
559	20230906	113800	545573150	14130	14120	14130	14120	31
560	20230906	113700	545135130	14110	14100	14110	14100	33
561	20230906	113600	544669780	14100	14090	14100	14090	499
562	20230906	113500	537637860	14090	14090	14090	14090	5
563	20230906	113400	537567410	14090	14090	14090	14090	0
564	20230906	113300	537567410	14090	14090	14090	14090	0
565	20230906	113200	537567410	14090	14090	14090	14090	0
566	20230906	113100	537567410	14090	14090	14090	14090	0
567	20230906	113000	537567410	14090	14060	14090	14060	24
568	20230906	112900	537229340	14050	14050	14050	14050	11
569	20230906	112800	537074790	14050	14050	14050	14050	118
570	20230906	112700	535416890	14060	14050	14060	14050	91
571	20230906	112600	534137480	14050	14060	14060	14050	33
572	20230906	112500	533673510	14060	14050	14060	14050	19
573	20230906	112400	533406530	14050	14050	14050	14050	121
574	20230906	112300	531706480	14070	14090	14090	14070	338
575	20230906	112200	526944680	14100	14100	14100	14100	0
576	20230906	112100	526944680	14100	14090	14100	14090	55
577	20230906	112000	526169410	14100	14100	14100	14100	0
578	20230906	111900	526169410	14100	14100	14100	14100	0
579	20230906	111800	526169410	14100	14100	14100	14100	0
580	20230906	111700	526169410	14100	14130	14130	14100	168
581	20230906	111600	523800260	14100	14100	14100	14100	55
582	20230906	111500	523024760	14110	14110	14110	14110	6
583	20230906	111400	522940100	14110	14110	14110	14110	1
584	20230906	111300	522925990	14130	14110	14130	14110	53
585	20230906	111200	522177700	14130	14130	14130	14130	5
586	20230906	111100	522107050	14140	14130	14140	14100	346
587	20230906	111000	517218360	14130	14130	14130	14130	465
588	20230906	110900	510647910	14100	14110	14120	14100	334
589	20230906	110800	505933990	14120	14120	14120	14120	32
590	20230906	110700	505482150	14130	14130	14130	14130	32
591	20230906	110600	505029990	14130	14130	14130	14130	0
592	20230906	110500	505029990	14130	14130	14130	14130	1
593	20230906	110400	505015860	14130	14130	14130	14130	0
594	20230906	110300	505015860	14130	14130	14130	14130	0
595	20230906	110200	505015860	14130	14130	14130	14130	0
596	20230906	110100	505015860	14130	14130	14130	14130	1
597	20230906	110000	505001730	14130	14130	14130	14130	0
598	20230906	105900	505001730	14130	14130	14130	14130	0
599	20230906	105800	505001730	14130	14130	14130	14130	10
600	20230906	105700	504860430	14120	14080	14120	14080	1037
601	20230906	105600	490219600	14080	14110	14110	14080	454
602	20230906	105500	483819250	14120	14120	14120	14110	24
603	20230906	105400	483480380	14110	14110	14110	14110	19
604	20230906	105300	483212290	14130	14130	14130	14130	0
605	20230906	105200	483212290	14130	14130	14130	14130	0
606	20230906	105100	483212290	14130	14130	14130	14130	8
607	20230906	105000	483099250	14130	14130	14130	14130	242
608	20230906	104900	479679790	14130	14110	14130	14100	911
609	20230906	104800	466822590	14110	14110	14110	14110	0
610	20230906	104700	466822590	14110	14110	14110	14110	1
611	20230906	104600	466808480	14110	14110	14110	14110	16
612	20230906	104500	466582720	14110	14130	14130	14110	101
613	20230906	104400	465155890	14130	14100	14150	14100	919
614	20230906	104300	452171320	14100	14090	14100	14090	1753
615	20230906	104200	427459030	14090	14060	14090	14060	7
616	20230906	104100	427360550	14050	14040	14050	14040	534
617	20230906	104000	419858170	14040	14040	14040	14040	64
618	20230906	103900	418959610	14040	14040	14040	14040	343
619	20230906	103800	414143890	14040	14010	14040	14010	23
620	20230906	103700	413821120	14000	14000	14000	14000	0
621	20230906	103600	413821120	14000	14000	14000	14000	9
622	20230906	103500	413695120	14000	14000	14000	14000	1134
623	20230906	103400	397819120	14000	14000	14000	14000	35
624	20230906	103300	397329120	13990	13990	13990	13990	0
625	20230906	103200	397329120	13990	13990	13990	13990	2
626	20230906	103100	397301140	13990	13990	13990	13990	250
627	20230906	103000	393803640	13970	13970	13970	13970	0
628	20230906	102900	393803640	13970	13970	13970	13970	29
629	20230906	102800	393398510	13970	13990	13990	13970	33
630	20230906	102700	392937380	13990	13990	13990	13990	0
631	20230906	102600	392937380	13990	13990	13990	13990	0
632	20230906	102500	392937380	13990	13990	13990	13990	582
633	20230906	102400	384795200	13990	13990	13990	13990	50
634	20230906	102300	384095700	14000	14000	14000	14000	53
635	20230906	102200	383353700	14000	14000	14000	14000	5
636	20230906	102100	383283700	14040	14040	14040	14040	0
637	20230906	102000	383283700	14040	13990	14040	13990	23
638	20230906	101900	382961290	13990	13990	13990	13990	0
639	20230906	101800	382961290	13990	13990	13990	13990	106
640	20230906	101700	381478350	14000	14000	14000	14000	24
641	20230906	101600	381142350	14040	14010	14040	14010	192
642	20230906	101500	378447630	14040	14040	14040	14040	7
643	20230906	101400	378349350	14040	14040	14040	14040	100
644	20230906	101300	376945350	14040	14000	14040	14000	60
645	20230906	101200	376104990	14080	14080	14080	14080	1
646	20230906	101100	376090910	14090	14000	14090	14000	627
647	20230906	101000	367272300	13960	13890	13960	13890	62
648	20230906	100900	366407310	13930	13910	13930	13910	548
649	20230906	100800	358778830	13890	13880	13890	13880	18
650	20230906	100700	358528820	13870	13880	13880	13870	38
651	20230906	100600	358001390	13870	13870	13870	13870	0
652	20230906	100500	358001390	13870	13870	13870	13870	6
653	20230906	100400	357918170	13860	13850	13860	13850	125
654	20230906	100300	356186710	13900	13910	13910	13900	123
655	20230906	100200	354476780	13930	13850	13930	13830	351
656	20230906	100100	349621320	13840	13890	13890	13830	680
657	20230906	100000	340202830	13980	13980	13980	13980	0
658	20230906	095900	340202830	13980	13890	13980	13890	612
659	20230906	095800	331648550	13900	13900	13900	13900	405
660	20230906	095700	326019050	13900	13900	13900	13900	10
661	20230906	095600	325880050	13910	13990	13990	13910	218
662	20230906	095500	322839440	13980	13980	13980	13980	0
663	20230906	095400	322839440	13980	13980	13980	13980	40
664	20230906	095300	322280240	13980	13970	13980	13970	302
665	20230906	095200	318058310	13970	13970	13970	13970	15
666	20230906	095100	317848760	13980	13980	13980	13980	0
667	20230906	095000	317848760	13980	13950	13980	13950	3
668	20230906	094900	317806880	13950	13930	13950	13930	169
669	20230906	094800	315450530	13900	13890	13900	13890	277
670	20230906	094700	311601150	13890	13890	13890	13890	42
671	20230906	094600	311017770	13890	13890	13890	13890	44
672	20230906	094500	310406610	13880	13880	13880	13880	17
673	20230906	094400	310170650	13870	13870	13870	13870	0
674	20230906	094300	310170650	13870	13870	13870	13870	464
675	20230906	094200	303734970	13870	13870	13870	13870	650
676	20230906	094100	294719470	13880	13880	13880	13880	0
677	20230906	094000	294719470	13880	13880	13880	13880	0
678	20230906	093900	294719470	13880	13880	13880	13880	0
679	20230906	093800	294719470	13880	13870	13880	13870	500
680	20230906	093700	287780350	13840	13820	13890	13820	65
681	20230906	093600	286881920	13810	13820	13820	13810	500
682	20230906	093500	279975880	13810	13900	13900	13810	1887
683	20230906	093400	253844010	13900	13900	13900	13900	2
684	20230906	093300	253816210	13890	13890	13890	13890	20
685	20230906	093200	253538410	13890	13890	13890	13890	63
686	20230906	093100	252663340	13890	13890	13890	13890	206
687	20230906	093000	249802000	13880	13860	13880	13860	22
688	20230906	092900	249497040	13850	13850	13850	13850	1
689	20230906	092800	249483190	13850	13880	13890	13850	27
690	20230906	092700	249108450	13850	13850	13850	13850	1
691	20230906	092600	249094600	13840	13840	13840	13840	40
692	20230906	092500	248541000	13810	13810	13820	13810	444
693	20230906	092400	242409350	13810	13880	13880	13810	2242
694	20230906	092300	211378930	13880	13920	13920	13880	394
695	20230906	092200	205903910	13930	13930	13930	13930	2
696	20230906	092100	205876050	13910	13910	13910	13910	101
697	20230906	092000	204471140	13940	13930	13940	13910	795
698	20230906	091900	193407970	13930	13940	13940	13930	1266
699	20230906	091800	175769890	13950	13950	13950	13950	538
700	20230906	091700	168264790	13950	13970	13970	13950	1184
701	20230906	091600	151737110	13980	13980	13980	13980	32
702	20230906	091500	151289750	14010	13980	14010	13970	502
703	20230906	091400	144275790	13980	13980	13980	13980	0
704	20230906	091300	144275790	13980	13980	13980	13980	2
705	20230906	091200	144247830	13980	14010	14010	13980	102
706	20230906	091100	142819990	14080	14000	14080	14000	74
707	20230906	091000	141782070	14000	14000	14000	14000	44
708	20230906	090900	141166070	14010	14090	14090	14010	80
709	20230906	090800	140041270	14060	13950	14060	13950	406
710	20230906	090700	134355960	13950	14000	14010	13950	1002
711	20230906	090600	120345720	13960	13980	13980	13950	5256
712	20230906	090500	46954770	13980	13980	14020	13980	63
713	20230906	090400	46072990	13970	13970	13970	13970	3
714	20230906	090300	46031080	13950	13970	14050	13950	1291
715	20230906	090200	27994530	13960	13960	13960	13960	30
716	20230906	090100	27575730	13940	13950	13970	13940	1090
717	20230906	090000	12365070	13950	14130	14130	13950	882