KissMeData/405100/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	205300	2528820770	14100	14100	14100	14100	1719
3	20230905	205200	2528820770	14100	14100	14100	14100	0
4	20230905	205100	2528820770	14100	14100	14100	14100	0
5	20230905	205000	2528820770	14100	14100	14100	14100	0
6	20230905	204900	2528820770	14100	14100	14100	14100	0
7	20230905	204800	2528820770	14100	14100	14100	14100	0
8	20230905	204700	2528820770	14100	14100	14100	14100	0
9	20230905	204600	2528820770	14100	14100	14100	14100	0
10	20230905	204500	2528820770	14100	14100	14100	14100	0
11	20230905	204400	2528820770	14100	14100	14100	14100	0
12	20230905	204300	2528820770	14100	14100	14100	14100	0
13	20230905	204200	2528820770	14100	14100	14100	14100	0
14	20230905	204100	2528820770	14100	14100	14100	14100	0
15	20230905	204000	2528820770	14100	14100	14100	14100	0
16	20230905	203900	2528820770	14100	14100	14100	14100	0
17	20230905	203800	2528820770	14100	14100	14100	14100	0
18	20230905	203700	2528820770	14100	14100	14100	14100	0
19	20230905	203600	2528820770	14100	14100	14100	14100	0
20	20230905	203500	2528820770	14100	14100	14100	14100	0
21	20230905	203400	2528820770	14100	14100	14100	14100	0
22	20230905	203300	2528820770	14100	14100	14100	14100	0
23	20230905	203200	2528820770	14100	14100	14100	14100	0
24	20230905	203100	2528820770	14100	14100	14100	14100	0
25	20230905	203000	2528820770	14100	14100	14100	14100	0
26	20230905	202900	2528820770	14100	14100	14100	14100	0
27	20230905	202800	2528820770	14100	14100	14100	14100	0
28	20230905	202700	2528820770	14100	14100	14100	14100	0
29	20230905	202600	2528820770	14100	14100	14100	14100	0
30	20230905	202500	2528820770	14100	14100	14100	14100	0
31	20230905	202400	2528820770	14100	14100	14100	14100	0
32	20230905	202300	2528820770	14100	14100	14100	14100	1719
33	20230905	202200	2528820770	14100	14100	14100	14100	0
34	20230905	202100	2528820770	14100	14100	14100	14100	0
35	20230905	202000	2528820770	14100	14100	14100	14100	0
36	20230905	201900	2528820770	14100	14100	14100	14100	0
37	20230905	201800	2528820770	14100	14100	14100	14100	0
38	20230905	201700	2528820770	14100	14100	14100	14100	0
39	20230905	201600	2528820770	14100	14100	14100	14100	0
40	20230905	201500	2528820770	14100	14100	14100	14100	0
41	20230905	201400	2528820770	14100	14100	14100	14100	0
42	20230905	201300	2528820770	14100	14100	14100	14100	0
43	20230905	201200	2528820770	14100	14100	14100	14100	0
44	20230905	201100	2528820770	14100	14100	14100	14100	0
45	20230905	201000	2528820770	14100	14100	14100	14100	0
46	20230905	200900	2528820770	14100	14100	14100	14100	0
47	20230905	200800	2528820770	14100	14100	14100	14100	0
48	20230905	200700	2528820770	14100	14100	14100	14100	0
49	20230905	200600	2528820770	14100	14100	14100	14100	0
50	20230905	200500	2528820770	14100	14100	14100	14100	0
51	20230905	200400	2528820770	14100	14100	14100	14100	0
52	20230905	200300	2528820770	14100	14100	14100	14100	0
53	20230905	200200	2528820770	14100	14100	14100	14100	0
54	20230905	200100	2528820770	14100	14100	14100	14100	0
55	20230905	200000	2528820770	14100	14100	14100	14100	0
56	20230905	195900	2528820770	14100	14100	14100	14100	0
57	20230905	195800	2528820770	14100	14100	14100	14100	0
58	20230905	195700	2528820770	14100	14100	14100	14100	0
59	20230905	195600	2528820770	14100	14100	14100	14100	0
60	20230905	195500	2528820770	14100	14100	14100	14100	0
61	20230905	195400	2528820770	14100	14100	14100	14100	0
62	20230905	195300	2528820770	14100	14100	14100	14100	1719
63	20230905	195200	2528820770	14100	14100	14100	14100	0
64	20230905	195100	2528820770	14100	14100	14100	14100	0
65	20230905	195000	2528820770	14100	14100	14100	14100	0
66	20230905	194900	2528820770	14100	14100	14100	14100	0
67	20230905	194800	2528820770	14100	14100	14100	14100	0
68	20230905	194700	2528820770	14100	14100	14100	14100	0
69	20230905	194600	2528820770	14100	14100	14100	14100	0
70	20230905	194500	2528820770	14100	14100	14100	14100	0
71	20230905	194400	2528820770	14100	14100	14100	14100	0
72	20230905	194300	2528820770	14100	14100	14100	14100	0
73	20230905	194200	2528820770	14100	14100	14100	14100	0
74	20230905	194100	2528820770	14100	14100	14100	14100	0
75	20230905	194000	2528820770	14100	14100	14100	14100	0
76	20230905	193900	2528820770	14100	14100	14100	14100	0
77	20230905	193800	2528820770	14100	14100	14100	14100	0
78	20230905	193700	2528820770	14100	14100	14100	14100	0
79	20230905	193600	2528820770	14100	14100	14100	14100	0
80	20230905	193500	2528820770	14100	14100	14100	14100	0
81	20230905	193400	2528820770	14100	14100	14100	14100	0
82	20230905	193300	2528820770	14100	14100	14100	14100	0
83	20230905	193200	2528820770	14100	14100	14100	14100	0
84	20230905	193100	2528820770	14100	14100	14100	14100	0
85	20230905	193000	2528820770	14100	14100	14100	14100	0
86	20230905	192900	2528820770	14100	14100	14100	14100	0
87	20230905	192800	2528820770	14100	14100	14100	14100	0
88	20230905	192700	2528820770	14100	14100	14100	14100	0
89	20230905	192600	2528820770	14100	14100	14100	14100	0
90	20230905	192500	2528820770	14100	14100	14100	14100	0
91	20230905	192400	2528820770	14100	14100	14100	14100	0
92	20230905	192300	2528820770	14100	14100	14100	14100	1719
93	20230905	192200	2528820770	14100	14100	14100	14100	0
94	20230905	192100	2528820770	14100	14100	14100	14100	0
95	20230905	192000	2528820770	14100	14100	14100	14100	0
96	20230905	191900	2528820770	14100	14100	14100	14100	0
97	20230905	191800	2528820770	14100	14100	14100	14100	0
98	20230905	191700	2528820770	14100	14100	14100	14100	0
99	20230905	191600	2528820770	14100	14100	14100	14100	0
100	20230905	191500	2528820770	14100	14100	14100	14100	0
101	20230905	191400	2528820770	14100	14100	14100	14100	0
102	20230905	191300	2528820770	14100	14100	14100	14100	0
103	20230905	191200	2528820770	14100	14100	14100	14100	0
104	20230905	191100	2528820770	14100	14100	14100	14100	0
105	20230905	191000	2528820770	14100	14100	14100	14100	0
106	20230905	190900	2528820770	14100	14100	14100	14100	0
107	20230905	190800	2528820770	14100	14100	14100	14100	0
108	20230905	190700	2528820770	14100	14100	14100	14100	0
109	20230905	190600	2528820770	14100	14100	14100	14100	0
110	20230905	190500	2528820770	14100	14100	14100	14100	0
111	20230905	190400	2528820770	14100	14100	14100	14100	0
112	20230905	190300	2528820770	14100	14100	14100	14100	0
113	20230905	190200	2528820770	14100	14100	14100	14100	0
114	20230905	190100	2528820770	14100	14100	14100	14100	0
115	20230905	190000	2528820770	14100	14100	14100	14100	0
116	20230905	185900	2528820770	14100	14100	14100	14100	0
117	20230905	185800	2528820770	14100	14100	14100	14100	0
118	20230905	185700	2528820770	14100	14100	14100	14100	0
119	20230905	185600	2528820770	14100	14100	14100	14100	0
120	20230905	185500	2528820770	14100	14100	14100	14100	0
121	20230905	185400	2528820770	14100	14100	14100	14100	0
122	20230905	185300	2528820770	14100	14100	14100	14100	1719
123	20230905	185200	2528820770	14100	14100	14100	14100	0
124	20230905	185100	2528820770	14100	14100	14100	14100	0
125	20230905	185000	2528820770	14100	14100	14100	14100	0
126	20230905	184900	2528820770	14100	14100	14100	14100	0
127	20230905	184800	2528820770	14100	14100	14100	14100	0
128	20230905	184700	2528820770	14100	14100	14100	14100	0
129	20230905	184600	2528820770	14100	14100	14100	14100	0
130	20230905	184500	2528820770	14100	14100	14100	14100	0
131	20230905	184400	2528820770	14100	14100	14100	14100	0
132	20230905	184300	2528820770	14100	14100	14100	14100	0
133	20230905	184200	2528820770	14100	14100	14100	14100	0
134	20230905	184100	2528820770	14100	14100	14100	14100	0
135	20230905	184000	2528820770	14100	14100	14100	14100	0
136	20230905	183900	2528820770	14100	14100	14100	14100	0
137	20230905	183800	2528820770	14100	14100	14100	14100	0
138	20230905	183700	2528820770	14100	14100	14100	14100	0
139	20230905	183600	2528820770	14100	14100	14100	14100	0
140	20230905	183500	2528820770	14100	14100	14100	14100	0
141	20230905	183400	2528820770	14100	14100	14100	14100	0
142	20230905	183300	2528820770	14100	14100	14100	14100	0
143	20230905	183200	2528820770	14100	14100	14100	14100	0
144	20230905	183100	2528820770	14100	14100	14100	14100	0
145	20230905	183000	2528820770	14100	14100	14100	14100	0
146	20230905	182900	2528820770	14100	14100	14100	14100	0
147	20230905	182800	2528820770	14100	14100	14100	14100	0
148	20230905	182700	2528820770	14100	14100	14100	14100	0
149	20230905	182600	2528820770	14100	14100	14100	14100	0
150	20230905	182500	2528820770	14100	14100	14100	14100	0
151	20230905	182400	2528820770	14100	14100	14100	14100	0
152	20230905	182300	2528820770	14100	14100	14100	14100	1719
153	20230905	182200	2528820770	14100	14100	14100	14100	0
154	20230905	182100	2528820770	14100	14100	14100	14100	0
155	20230905	182000	2528820770	14100	14100	14100	14100	0
156	20230905	181900	2528820770	14100	14100	14100	14100	0
157	20230905	181800	2528820770	14100	14100	14100	14100	0
158	20230905	181700	2528820770	14100	14100	14100	14100	0
159	20230905	181600	2528820770	14100	14100	14100	14100	0
160	20230905	181500	2528820770	14100	14100	14100	14100	0
161	20230905	181400	2528820770	14100	14100	14100	14100	0
162	20230905	181300	2528820770	14100	14100	14100	14100	0
163	20230905	181200	2528820770	14100	14100	14100	14100	0
164	20230905	181100	2528820770	14100	14100	14100	14100	0
165	20230905	181000	2528820770	14100	14100	14100	14100	0
166	20230905	180900	2528820770	14100	14100	14100	14100	0
167	20230905	180800	2528820770	14100	14100	14100	14100	0
168	20230905	180700	2528820770	14100	14100	14100	14100	0
169	20230905	180600	2528820770	14100	14100	14100	14100	0
170	20230905	180500	2528820770	14100	14100	14100	14100	0
171	20230905	180400	2528820770	14100	14100	14100	14100	0
172	20230905	180300	2528820770	14100	14100	14100	14100	0
173	20230905	180200	2528820770	14100	14100	14100	14100	0
174	20230905	180100	2528820770	14100	14100	14100	14100	0
175	20230905	180000	2528820770	14100	14100	14100	14100	0
176	20230905	175900	2528820770	14100	14100	14100	14100	0
177	20230905	175800	2528820770	14100	14100	14100	14100	0
178	20230905	175700	2528820770	14100	14100	14100	14100	0
179	20230905	175600	2528820770	14100	14100	14100	14100	0
180	20230905	175500	2528820770	14100	14100	14100	14100	0
181	20230905	175400	2528820770	14100	14100	14100	14100	0
182	20230905	175300	2528820770	14100	14100	14100	14100	1719
183	20230905	175200	2528820770	14100	14100	14100	14100	0
184	20230905	175100	2528820770	14100	14100	14100	14100	0
185	20230905	175000	2528820770	14100	14100	14100	14100	0
186	20230905	174900	2528820770	14100	14100	14100	14100	0
187	20230905	174800	2528820770	14100	14100	14100	14100	0
188	20230905	174700	2528820770	14100	14100	14100	14100	0
189	20230905	174600	2528820770	14100	14100	14100	14100	0
190	20230905	174500	2528820770	14100	14100	14100	14100	0
191	20230905	174400	2528820770	14100	14100	14100	14100	0
192	20230905	174300	2528820770	14100	14100	14100	14100	0
193	20230905	174200	2528820770	14100	14100	14100	14100	0
194	20230905	174100	2528820770	14100	14100	14100	14100	0
195	20230905	174000	2528820770	14100	14100	14100	14100	0
196	20230905	173900	2528820770	14100	14100	14100	14100	0
197	20230905	173800	2528820770	14100	14100	14100	14100	0
198	20230905	173700	2528820770	14100	14100	14100	14100	0
199	20230905	173600	2528820770	14100	14100	14100	14100	0
200	20230905	173500	2528820770	14100	14100	14100	14100	0
201	20230905	173400	2528820770	14100	14100	14100	14100	0
202	20230905	173300	2528820770	14100	14100	14100	14100	0
203	20230905	173200	2528820770	14100	14100	14100	14100	0
204	20230905	173100	2528820770	14100	14100	14100	14100	0
205	20230905	173000	2528820770	14100	14100	14100	14100	0
206	20230905	172900	2528820770	14100	14100	14100	14100	0
207	20230905	172800	2528820770	14100	14100	14100	14100	0
208	20230905	172700	2528820770	14100	14100	14100	14100	0
209	20230905	172600	2528820770	14100	14100	14100	14100	0
210	20230905	172500	2528820770	14100	14100	14100	14100	0
211	20230905	172400	2528820770	14100	14100	14100	14100	0
212	20230905	172300	2528820770	14100	14100	14100	14100	1719
213	20230905	172200	2528820770	14100	14100	14100	14100	0
214	20230905	172100	2528820770	14100	14100	14100	14100	0
215	20230905	172000	2528820770	14100	14100	14100	14100	0
216	20230905	171900	2528820770	14100	14100	14100	14100	0
217	20230905	171800	2528820770	14100	14100	14100	14100	0
218	20230905	171700	2528820770	14100	14100	14100	14100	0
219	20230905	171600	2528820770	14100	14100	14100	14100	0
220	20230905	171500	2528820770	14100	14100	14100	14100	0
221	20230905	171400	2528820770	14100	14100	14100	14100	0
222	20230905	171300	2528820770	14100	14100	14100	14100	0
223	20230905	171200	2528820770	14100	14100	14100	14100	0
224	20230905	171100	2528820770	14100	14100	14100	14100	0
225	20230905	171000	2528820770	14100	14100	14100	14100	0
226	20230905	170900	2528820770	14100	14100	14100	14100	0
227	20230905	170800	2528820770	14100	14100	14100	14100	0
228	20230905	170700	2528820770	14100	14100	14100	14100	0
229	20230905	170600	2528820770	14100	14100	14100	14100	0
230	20230905	170500	2528820770	14100	14100	14100	14100	0
231	20230905	170400	2528820770	14100	14100	14100	14100	0
232	20230905	170300	2528820770	14100	14100	14100	14100	0
233	20230905	170200	2528820770	14100	14100	14100	14100	0
234	20230905	170100	2528820770	14100	14100	14100	14100	0
235	20230905	170000	2528820770	14100	14100	14100	14100	0
236	20230905	165900	2528820770	14100	14100	14100	14100	0
237	20230905	165800	2528820770	14100	14100	14100	14100	0
238	20230905	165700	2528820770	14100	14100	14100	14100	0
239	20230905	165600	2528820770	14100	14100	14100	14100	0
240	20230905	165500	2528820770	14100	14100	14100	14100	0
241	20230905	165400	2528820770	14100	14100	14100	14100	0
242	20230905	165300	2528820770	14100	14100	14100	14100	1719
243	20230905	165200	2528820770	14100	14100	14100	14100	0
244	20230905	165100	2528820770	14100	14100	14100	14100	0
245	20230905	165000	2528820770	14100	14100	14100	14100	0
246	20230905	164900	2528820770	14100	14100	14100	14100	0
247	20230905	164800	2528820770	14100	14100	14100	14100	0
248	20230905	164700	2528820770	14100	14100	14100	14100	0
249	20230905	164600	2528820770	14100	14100	14100	14100	0
250	20230905	164500	2528820770	14100	14100	14100	14100	0
251	20230905	164400	2528820770	14100	14100	14100	14100	0
252	20230905	164300	2528820770	14100	14100	14100	14100	0
253	20230905	164200	2528820770	14100	14100	14100	14100	0
254	20230905	164100	2528820770	14100	14100	14100	14100	0
255	20230905	164000	2528820770	14100	14100	14100	14100	0
256	20230905	163900	2528820770	14100	14100	14100	14100	0
257	20230905	163800	2528820770	14100	14100	14100	14100	0
258	20230905	163700	2528820770	14100	14100	14100	14100	0
259	20230905	163600	2528820770	14100	14100	14100	14100	0
260	20230905	163500	2528820770	14100	14100	14100	14100	0
261	20230905	163400	2528820770	14100	14100	14100	14100	0
262	20230905	163300	2528820770	14100	14100	14100	14100	0
263	20230905	163200	2528820770	14100	14100	14100	14100	0
264	20230905	163100	2528820770	14100	14100	14100	14100	0
265	20230905	163000	2528820770	14100	14100	14100	14100	0
266	20230905	162900	2528820770	14100	14100	14100	14100	0
267	20230905	162800	2528820770	14100	14100	14100	14100	0
268	20230905	162700	2528820770	14100	14100	14100	14100	0
269	20230905	162600	2528820770	14100	14100	14100	14100	0
270	20230905	162500	2528820770	14100	14100	14100	14100	0
271	20230905	162400	2528820770	14100	14100	14100	14100	0
272	20230905	162300	2528820770	14100	14100	14100	14100	1719
273	20230905	162200	2528820770	14100	14100	14100	14100	0
274	20230905	162100	2528820770	14100	14100	14100	14100	0
275	20230905	162000	2528820770	14100	14100	14100	14100	0
276	20230905	161900	2528820770	14100	14100	14100	14100	0
277	20230905	161800	2528820770	14100	14100	14100	14100	0
278	20230905	161700	2528820770	14100	14100	14100	14100	0
279	20230905	161600	2528820770	14100	14100	14100	14100	0
280	20230905	161500	2528820770	14100	14100	14100	14100	0
281	20230905	161400	2528820770	14100	14100	14100	14100	0
282	20230905	161300	2528820770	14100	14100	14100	14100	0
283	20230905	161200	2528820770	14100	14100	14100	14100	0
284	20230905	161100	2528820770	14100	14100	14100	14100	0
285	20230905	161000	2528820770	14100	14100	14100	14100	0
286	20230905	160900	2528820770	14100	14100	14100	14100	0
287	20230905	160800	2528820770	14100	14100	14100	14100	0
288	20230905	160700	2528820770	14100	14100	14100	14100	0
289	20230905	160600	2528820770	14100	14100	14100	14100	0
290	20230905	160500	2528820770	14100	14100	14100	14100	0
291	20230905	160400	2528820770	14100	14100	14100	14100	0
292	20230905	160300	2528820770	14100	14100	14100	14100	0
293	20230905	160200	2528820770	14100	14100	14100	14100	0
294	20230905	160100	2528820770	14100	14100	14100	14100	0
295	20230905	160000	2528820770	14100	14100	14100	14100	0
296	20230905	155900	2528820770	14100	14100	14100	14100	0
297	20230905	155800	2528820770	14100	14100	14100	14100	0
298	20230905	155700	2528820770	14100	14100	14100	14100	0
299	20230905	155600	2528820770	14100	14100	14100	14100	0
300	20230905	155500	2528820770	14100	14100	14100	14100	0
301	20230905	155400	2528820770	14100	14100	14100	14100	0
302	20230905	155300	2528820770	14100	14100	14100	14100	1719
303	20230905	155200	2528820770	14100	14100	14100	14100	0
304	20230905	155100	2528820770	14100	14100	14100	14100	0
305	20230905	155000	2528820770	14100	14100	14100	14100	0
306	20230905	154900	2528820770	14100	14100	14100	14100	0
307	20230905	154800	2528820770	14100	14100	14100	14100	0
308	20230905	154700	2528820770	14100	14100	14100	14100	0
309	20230905	154600	2528820770	14100	14100	14100	14100	0
310	20230905	154500	2528820770	14100	14100	14100	14100	0
311	20230905	154400	2528820770	14100	14100	14100	14100	0
312	20230905	154300	2528820770	14100	14100	14100	14100	0
313	20230905	154200	2528820770	14100	14100	14100	14100	0
314	20230905	154100	2528820770	14100	14100	14100	14100	0
315	20230905	154000	2528820770	14100	14100	14100	14100	0
316	20230905	153900	2528820770	14100	14100	14100	14100	0
317	20230905	153800	2528820770	14100	14100	14100	14100	0
318	20230905	153700	2528820770	14100	14100	14100	14100	0
319	20230905	153600	2528820770	14100	14100	14100	14100	0
320	20230905	153500	2528820770	14100	14100	14100	14100	0
321	20230905	153400	2528820770	14100	14100	14100	14100	0
322	20230905	153300	2528820770	14100	14100	14100	14100	0
323	20230905	153200	2528820770	14100	14100	14100	14100	0
324	20230905	153100	2528820770	14100	14100	14100	14100	0
325	20230905	153000	2528820770	14100	14100	14100	14100	1719
326	20230905	152900	2504582870	14140	14140	14140	14140	0
327	20230905	152800	2504582870	14140	14140	14140	14140	0
328	20230905	152700	2504582870	14140	14140	14140	14140	0
329	20230905	152600	2504582870	14140	14140	14140	14140	0
330	20230905	152500	2504582870	14140	14140	14140	14140	0
331	20230905	152400	2504582870	14140	14140	14140	14140	0
332	20230905	152300	2504582870	14140	14140	14140	14140	0
333	20230905	152200	2504582870	14140	14140	14140	14140	0
334	20230905	152100	2504582870	14140	14140	14140	14140	0
335	20230905	152000	2504582870	14140	14140	14140	14140	0
336	20230905	151900	2504582870	14140	14120	14140	14120	47
337	20230905	151800	2503918850	14120	14120	14120	14120	165
338	20230905	151700	2501589050	14150	14130	14150	14120	1455
339	20230905	151600	2481021360	14130	14130	14150	14130	3249
340	20230905	151500	2435089000	14130	14090	14130	14090	3230
341	20230905	151400	2389497540	14100	14060	14100	14060	4753
342	20230905	151300	2322544170	14060	14060	14060	14060	100
343	20230905	151200	2321138170	14060	14020	14060	14010	946
344	20230905	151100	2307847560	14040	14050	14050	14040	50
345	20230905	151000	2307145160	14050	14050	14050	14050	901
346	20230905	150900	2294486110	14050	14070	14070	14050	1404
347	20230905	150800	2274753190	14060	14060	14060	14060	231
348	20230905	150700	2271505330	14070	14070	14070	14070	796
349	20230905	150600	2260305610	14080	14080	14080	14070	55
350	20230905	150500	2259531260	14070	14070	14070	14070	200
351	20230905	150400	2256717260	14080	14070	14080	14070	86
352	20230905	150300	2255507170	14070	14070	14070	14070	36
353	20230905	150200	2255000650	14070	14070	14070	14070	20
354	20230905	150100	2254719250	14070	14080	14090	14070	2273
355	20230905	150000	2222729050	14080	14080	14080	14070	495
356	20230905	145900	2215759490	14080	14050	14080	14050	713
357	20230905	145800	2205726480	14090	14080	14090	14080	630
358	20230905	145700	2196853080	14080	14070	14080	14070	882
359	20230905	145600	2184437340	14070	14050	14070	14050	118
360	20230905	145500	2182779080	14060	14080	14080	14060	453
361	20230905	145400	2176408300	14080	14080	14080	14080	6
362	20230905	145300	2176323820	14080	14070	14090	14070	523
363	20230905	145200	2168961520	14070	14060	14070	14050	308
364	20230905	145100	2164631050	14050	14020	14050	14020	3030
365	20230905	145000	2122113410	14020	14010	14020	14010	233
366	20230905	144900	2118848980	14010	14000	14010	14000	400
367	20230905	144800	2113245980	14000	14000	14010	14000	320
368	20230905	144700	2108765170	14000	14000	14000	14000	156
369	20230905	144600	2106581170	14000	14000	14000	14000	120
370	20230905	144500	2104901170	14000	14000	14000	14000	550
371	20230905	144400	2097201170	14000	13970	14000	13970	632
372	20230905	144300	2088353550	13990	13940	13990	13940	119
373	20230905	144200	2086692800	13930	13930	13930	13930	10
374	20230905	144100	2086553500	13910	13910	13910	13910	0
375	20230905	144000	2086553500	13910	13910	13910	13910	1
376	20230905	143900	2086539590	13910	13910	13910	13910	20
377	20230905	143800	2086261390	13990	13990	13990	13990	300
378	20230905	143700	2082064390	13980	13980	13980	13980	300
379	20230905	143600	2077870390	13980	13920	13980	13890	1175
380	20230905	143500	2061513800	14000	14000	14000	14000	0
381	20230905	143400	2061513800	14000	13970	14000	13910	1174
382	20230905	143300	2045135400	13960	13960	13960	13960	0
383	20230905	143200	2045135400	13960	13940	13960	13940	741
384	20230905	143100	2034796960	13950	13910	13950	13910	464
385	20230905	143000	2028325880	13910	13910	13910	13910	635
386	20230905	142900	2019493030	13920	13920	13920	13920	159
387	20230905	142800	2017279750	13940	13940	13940	13940	0
388	20230905	142700	2017279750	13940	13940	13940	13940	2
389	20230905	142600	2017251870	13940	13940	13940	13920	528
390	20230905	142500	2009900720	13940	13940	13940	13930	43
391	20230905	142400	2009301610	14000	14000	14000	14000	0
392	20230905	142300	2009301610	14000	14000	14000	14000	0
393	20230905	142200	2009301610	14000	14000	14000	14000	0
394	20230905	142100	2009301610	14000	14000	14000	14000	4
395	20230905	142000	2009245610	13930	13930	13930	13930	6
396	20230905	141900	2009162030	14000	14000	14000	14000	0
397	20230905	141800	2009162030	14000	13930	14000	13930	35
398	20230905	141700	2008674130	14000	14000	14000	14000	0
399	20230905	141600	2008674130	14000	14000	14000	14000	0
400	20230905	141500	2008674130	14000	14000	14000	14000	6
401	20230905	141400	2008590130	13920	13920	13920	13920	0
402	20230905	141300	2008590130	13920	13950	13950	13920	747
403	20230905	141200	1998172890	13950	13950	13950	13950	1
404	20230905	141100	1998158940	14010	14010	14010	14010	0
405	20230905	141000	1998158940	14010	14010	14010	14010	0
406	20230905	140900	1998158940	14010	14010	14010	14010	0
407	20230905	140800	1998158940	14010	14010	14010	14010	0
408	20230905	140700	1998158940	14010	14010	14010	14010	0
409	20230905	140600	1998158940	14010	14010	14010	14010	0
410	20230905	140500	1998158940	14010	14010	14010	14010	0
411	20230905	140400	1998158940	14010	14010	14010	14010	1
412	20230905	140300	1998144930	14010	14010	14010	14010	0
413	20230905	140200	1998144930	14010	13940	14010	13940	2560
414	20230905	140100	1962351110	13940	13940	13940	13940	0
415	20230905	140000	1962351110	13940	13940	13940	13940	0
416	20230905	135900	1962351110	13940	13940	13940	13940	0
417	20230905	135800	1962351110	13940	13920	13940	13920	25
418	20230905	135700	1962003090	13920	13920	13920	13920	4
419	20230905	135600	1961947410	13920	13930	13930	13920	191
420	20230905	135500	1959288680	13940	13940	13940	13940	0
421	20230905	135400	1959288680	13940	13940	13940	13940	6
422	20230905	135300	1959205040	13940	13930	13940	13920	458
423	20230905	135200	1952829590	13930	13930	13930	13930	0
424	20230905	135100	1952829590	13930	13930	13930	13930	0
425	20230905	135000	1952829590	13930	13930	13930	13930	5
426	20230905	134900	1952759940	13930	13930	13930	13930	348
427	20230905	134800	1947912300	13930	13940	13940	13930	91
428	20230905	134700	1946644400	13930	13960	13960	13930	922
429	20230905	134600	1933795640	13970	13970	13970	13970	1
430	20230905	134500	1933781670	13970	13970	13970	13970	0
431	20230905	134400	1933781670	13970	13970	13970	13970	0
432	20230905	134300	1933781670	13970	13970	13970	13970	0
433	20230905	134200	1933781670	13970	13970	13970	13970	0
434	20230905	134100	1933781670	13970	13970	13970	13970	0
435	20230905	134000	1933781670	13970	13970	13970	13970	1
436	20230905	133900	1933767700	14000	14000	14000	14000	151
437	20230905	133800	1931653700	14000	14000	14000	14000	0
438	20230905	133700	1931653700	14000	13960	14000	13960	716
439	20230905	133600	1921644940	13960	13980	13980	13960	500
440	20230905	133500	1914663540	14000	13970	14000	13970	519
441	20230905	133400	1907402180	13970	13970	13970	13970	0
442	20230905	133300	1907402180	13970	13970	13970	13970	700
443	20230905	133200	1897623180	13970	13960	13970	13960	250
444	20230905	133100	1894132180	13960	13960	13960	13960	40
445	20230905	133000	1893573780	13970	13970	13970	13970	33
446	20230905	132900	1893112770	13970	13970	13970	13970	107
447	20230905	132800	1891617980	13960	13960	13960	13960	0
448	20230905	132700	1891617980	13960	13960	13960	13960	5
449	20230905	132600	1891548180	13970	13990	13990	13970	297
450	20230905	132500	1887394730	14000	14000	14000	14000	486
451	20230905	132400	1880590730	14000	14000	14000	14000	2
452	20230905	132300	1880562730	14000	13990	14000	13990	244
453	20230905	132200	1877148930	13990	13990	13990	13990	46
454	20230905	132100	1876505390	13990	13990	13990	13990	0
455	20230905	132000	1876505390	13990	13990	13990	13990	0
456	20230905	131900	1876505390	13990	13980	13990	13980	285
457	20230905	131800	1872520750	13980	13980	13980	13980	0
458	20230905	131700	1872520750	13980	13980	13980	13980	0
459	20230905	131600	1872520750	13980	13980	13980	13980	100
460	20230905	131500	1871122750	13990	13990	13990	13990	0
461	20230905	131400	1871122750	13990	13990	13990	13990	0
462	20230905	131300	1871122750	13990	13990	13990	13990	0
463	20230905	131200	1871122750	13990	13990	13990	13990	90
464	20230905	131100	1869863650	13990	13990	13990	13990	0
465	20230905	131000	1869863650	13990	13990	13990	13990	110
466	20230905	130900	1868324750	13990	13980	13990	13980	270
467	20230905	130800	1864549620	13980	13980	13980	13980	0
468	20230905	130700	1864549620	13980	13930	13980	13930	411
469	20230905	130600	1858807470	13930	13930	13930	13930	1
470	20230905	130500	1858793540	13930	13930	13930	13930	0
471	20230905	130400	1858793540	13930	13930	13930	13930	30
472	20230905	130300	1858375640	13930	13930	13930	13930	4
473	20230905	130200	1858319920	13930	13970	13970	13930	5
474	20230905	130100	1858250150	13980	13980	13980	13980	0
475	20230905	130000	1858250150	13980	13980	13980	13980	0
476	20230905	125900	1858250150	13980	13980	13980	13980	0
477	20230905	125800	1858250150	13980	13980	13980	13980	0
478	20230905	125700	1858250150	13980	13910	13980	13910	656
479	20230905	125600	1849082700	13910	13930	13930	13910	1250
480	20230905	125500	1831688390	13930	13940	13940	13930	93
481	20230905	125400	1830392320	13930	13930	13930	13930	0
482	20230905	125300	1830392320	13930	13930	13930	13930	0
483	20230905	125200	1830392320	13930	13930	13930	13930	17
484	20230905	125100	1830155510	13950	13950	13950	13950	0
485	20230905	125000	1830155510	13950	13950	13950	13950	30
486	20230905	124900	1829737010	13950	13950	13950	13950	60
487	20230905	124800	1828900010	13940	13940	13940	13940	0
488	20230905	124700	1828900010	13940	13940	13940	13940	179
489	20230905	124600	1826404750	13940	13940	13940	13940	0
490	20230905	124500	1826404750	13940	13950	13950	13940	50
491	20230905	124400	1825707740	13940	13940	13940	13940	0
492	20230905	124300	1825707740	13940	13940	13940	13940	49
493	20230905	124200	1825024680	13940	13940	13940	13940	172
494	20230905	124100	1822627000	13950	13950	13950	13950	0
495	20230905	124000	1822627000	13950	13950	13950	13950	0
496	20230905	123900	1822627000	13950	13950	13950	13950	214
497	20230905	123800	1819641700	13960	13960	13960	13960	415
498	20230905	123700	1813848300	13960	13960	13960	13960	0
499	20230905	123600	1813848300	13960	13960	13960	13960	3
500	20230905	123500	1813806420	13960	13960	13960	13960	8
501	20230905	123400	1813694740	14010	14010	14010	14010	0
502	20230905	123300	1813694740	14010	14010	14010	14010	1
503	20230905	123200	1813680730	14020	14020	14020	14020	1
504	20230905	123100	1813666710	14020	14020	14020	14020	0
505	20230905	123000	1813666710	14020	14020	14020	14020	31
506	20230905	122900	1813232090	13960	14020	14020	13960	35
507	20230905	122800	1812741690	14020	14020	14020	14020	50
508	20230905	122700	1812040690	14030	13940	14030	13940	16
509	20230905	122600	1811817560	14040	14040	14040	13950	1252
510	20230905	122500	1794338920	14040	14030	14040	14030	2285
511	20230905	122400	1762278480	14020	14010	14020	14010	218
512	20230905	122300	1759222620	14010	14010	14020	13940	1070
513	20230905	122200	1744227520	14000	13980	14000	13980	2000
514	20230905	122100	1716240050	13930	13930	13930	13930	0
515	20230905	122000	1716240050	13930	13950	13980	13930	4
516	20230905	121900	1716184210	13920	13990	13990	13920	1296
517	20230905	121800	1698106300	14000	14000	14000	14000	5
518	20230905	121700	1698036300	14000	14000	14000	14000	455
519	20230905	121600	1691666300	14000	13980	14000	13970	467
520	20230905	121500	1685132510	13980	13950	13980	13950	263
521	20230905	121400	1681457300	13970	13950	13970	13950	757
522	20230905	121300	1670895950	13950	13950	13950	13950	223
523	20230905	121200	1667785100	13950	13950	13950	13910	738
524	20230905	121100	1657498400	13910	13890	13910	13890	267
525	20230905	121000	1653788610	13880	13860	14000	13860	1103
526	20230905	120900	1638387270	13860	13730	13860	13710	2538
527	20230905	120800	1603374620	13740	13730	13740	13730	899
528	20230905	120700	1591022980	13730	13730	13730	13730	12
529	20230905	120600	1590858220	13730	13730	13730	13730	0
530	20230905	120500	1590858220	13730	13730	13730	13730	0
531	20230905	120400	1590858220	13730	13730	13730	13730	58
532	20230905	120300	1590061880	13740	13740	13740	13740	0
533	20230905	120200	1590061880	13740	13740	13740	13740	0
534	20230905	120100	1590061880	13740	13740	13740	13740	11
535	20230905	120000	1589910740	13730	13750	13750	13730	412
536	20230905	115900	1584247890	13750	13750	13750	13750	1
537	20230905	115800	1584234140	13740	13740	13740	13740	0
538	20230905	115700	1584234140	13740	13850	13850	13740	923
539	20230905	115600	1571531350	13830	13830	13830	13830	0
540	20230905	115500	1571531350	13830	13830	13830	13830	5
541	20230905	115400	1571462200	13830	13830	13830	13830	100
542	20230905	115300	1570079200	13830	13830	13830	13830	0
543	20230905	115200	1570079200	13830	13830	13830	13830	0
544	20230905	115100	1570079200	13830	13830	13830	13830	0
545	20230905	115000	1570079200	13830	13830	13830	13830	0
546	20230905	114900	1570079200	13830	13830	13830	13830	0
547	20230905	114800	1570079200	13830	13830	13830	13830	0
548	20230905	114700	1570079200	13830	13830	13830	13830	200
549	20230905	114600	1567313200	13830	13830	13830	13830	0
550	20230905	114500	1567313200	13830	13830	13830	13830	0
551	20230905	114400	1567313200	13830	13830	13830	13830	0
552	20230905	114300	1567313200	13830	13830	13830	13830	0
553	20230905	114200	1567313200	13830	13830	13830	13830	0
554	20230905	114100	1567313200	13830	13830	13830	13820	509
555	20230905	114000	1560273820	13830	13790	13830	13790	60
556	20230905	113900	1559446340	13790	13790	13790	13790	200
557	20230905	113800	1556688340	13760	13760	13760	13760	0
558	20230905	113700	1556688340	13760	13760	13760	13760	0
559	20230905	113600	1556688340	13760	13760	13760	13760	1
560	20230905	113500	1556674580	13740	13760	13760	13740	1976
561	20230905	113400	1529499400	13750	13800	13810	13750	6097
562	20230905	113300	1445440930	13800	13800	13800	13800	0
563	20230905	113200	1445440930	13800	13800	13800	13800	0
564	20230905	113100	1445440930	13800	13800	13800	13800	0
565	20230905	113000	1445440930	13800	13800	13800	13800	0
566	20230905	112900	1445440930	13800	13800	13800	13800	0
567	20230905	112800	1445440930	13800	13810	13810	13800	40
568	20230905	112700	1444888860	13860	13860	13860	13860	0
569	20230905	112600	1444888860	13860	13860	13860	13860	0
570	20230905	112500	1444888860	13860	13800	13860	13800	3
571	20230905	112400	1444847400	13860	13860	13860	13860	0
572	20230905	112300	1444847400	13860	13860	13860	13860	3
573	20230905	112200	1444805820	13860	13860	13860	13860	0
574	20230905	112100	1444805820	13860	13860	13860	13860	0
575	20230905	112000	1444805820	13860	13860	13860	13860	0
576	20230905	111900	1444805820	13860	13860	13860	13860	0
577	20230905	111800	1444805820	13860	13860	13860	13860	1
578	20230905	111700	1444791960	13800	13800	13800	13800	0
579	20230905	111600	1444791960	13800	13800	13800	13800	0
580	20230905	111500	1444791960	13800	13800	13800	13800	0
581	20230905	111400	1444791960	13800	13800	13800	13800	100
582	20230905	111300	1443411960	13790	13790	13790	13790	0
583	20230905	111200	1443411960	13790	13790	13790	13790	0
584	20230905	111100	1443411960	13790	13810	13810	13790	75
585	20230905	111000	1442377370	13790	13790	13790	13790	0
586	20230905	110900	1442377370	13790	13790	13790	13790	0
587	20230905	110800	1442377370	13790	13790	13790	13790	0
588	20230905	110700	1442377370	13790	13800	13800	13790	454
589	20230905	110600	1436112600	13820	13800	13820	13800	135
590	20230905	110500	1434246940	13800	13820	13820	13800	92
591	20230905	110400	1432976960	13820	13820	13820	13820	20
592	20230905	110300	1432700560	13820	13820	13820	13820	4
593	20230905	110200	1432645280	13800	13800	13800	13800	0
594	20230905	110100	1432645280	13800	13800	13800	13800	0
595	20230905	110000	1432645280	13800	13800	13800	13800	0
596	20230905	105900	1432645280	13800	13810	13810	13800	1250
597	20230905	105800	1415394360	13880	13840	13880	13840	1282
598	20230905	105700	1397601070	13810	13810	13810	13810	30
599	20230905	105600	1397186770	13850	13860	13860	13850	38
600	20230905	105500	1396660110	13870	13870	13870	13870	0
601	20230905	105400	1396660110	13870	13850	13870	13850	8
602	20230905	105300	1396549290	13840	13840	13840	13840	1
603	20230905	105200	1396535450	13810	13810	13810	13810	150
604	20230905	105100	1394463950	13810	13830	13830	13810	1258
605	20230905	105000	1377080090	13870	13870	13870	13870	0
606	20230905	104900	1377080090	13870	13870	13870	13870	0
607	20230905	104800	1377080090	13870	13870	13870	13870	13
608	20230905	104700	1376899780	13880	13880	13880	13880	0
609	20230905	104600	1376899780	13880	13880	13880	13880	3
610	20230905	104500	1376858140	13830	13830	13830	13830	10
611	20230905	104400	1376719840	13880	13880	13880	13880	1
612	20230905	104300	1376705960	13820	13820	13820	13820	73
613	20230905	104200	1375697100	13820	13820	13820	13820	292
614	20230905	104100	1371661660	13820	13820	13820	13820	3
615	20230905	104000	1371620200	13890	13890	13890	13890	0
616	20230905	103900	1371620200	13890	13880	13890	13880	600
617	20230905	103800	1363286680	13810	13810	13810	13810	0
618	20230905	103700	1363286680	13810	13810	13810	13810	200
619	20230905	103600	1360524680	13810	13810	13810	13810	74
620	20230905	103500	1359502740	13810	13850	13850	13810	502
621	20230905	103400	1352563180	13890	13910	13910	13890	2339
622	20230905	103300	1320050000	13910	13980	13980	13910	2383
623	20230905	103200	1286800050	14000	14000	14000	14000	0
624	20230905	103100	1286800050	14000	14000	14000	14000	10
625	20230905	103000	1286660050	14020	14030	14030	14020	75
626	20230905	102900	1285607900	14030	14030	14030	14030	120
627	20230905	102800	1283924300	14030	14030	14030	14030	63
628	20230905	102700	1283040410	13970	14040	14040	13970	43
629	20230905	102600	1282437250	13960	14030	14030	13960	542
630	20230905	102500	1274837480	14030	14040	14040	14030	392
631	20230905	102400	1269337700	14040	14040	14040	14030	63
632	20230905	102300	1268453230	14040	13950	14040	13950	84
633	20230905	102200	1267275670	13940	13970	14050	13940	1362
634	20230905	102100	1248271680	13960	14050	14050	13960	36
635	20230905	102000	1247765970	13960	13910	13960	13900	368
636	20230905	101900	1242646740	13900	14070	14070	13900	4474
637	20230905	101800	1180100230	14070	14000	14070	13970	712
638	20230905	101700	1170106440	14060	14060	14090	14000	383
639	20230905	101600	1164732070	14100	14070	14130	14070	699
640	20230905	101500	1154892550	14070	14060	14140	14060	346
641	20230905	101400	1150015360	14050	14000	14050	14000	231
642	20230905	101300	1146775910	14000	14100	14100	14000	1076
643	20230905	101200	1131659990	14160	14150	14170	14150	139
644	20230905	101100	1129690650	14060	14100	14160	14050	3256
645	20230905	101000	1083695900	14090	14090	14100	14090	1881
646	20230905	100900	1057175160	14090	14100	14100	14090	1424
647	20230905	100800	1037106190	14090	14100	14100	14090	1093
648	20230905	100700	1021697710	14090	14060	14090	14050	1489
649	20230905	100600	1000741460	14070	14070	14070	14050	944
650	20230905	100500	987472620	14050	14040	14050	14040	1283
651	20230905	100400	969446600	14050	14040	14050	14040	660
652	20230905	100300	960177570	14010	14000	14040	14000	415
653	20230905	100200	954359060	13990	14000	14000	13990	326
654	20230905	100100	949795220	14020	14020	14040	14020	2009
655	20230905	100000	921624570	14020	13970	14030	13970	6453
656	20230905	095900	831263100	13970	13900	14000	13900	3945
657	20230905	095800	776157770	13890	13900	13950	13890	875
658	20230905	095700	763984370	13890	13830	13890	13830	653
659	20230905	095600	754915940	13810	13810	13810	13810	50
660	20230905	095500	754225440	13800	13940	13940	13800	8510
661	20230905	095400	636631710	13930	13910	13930	13850	1090
662	20230905	095300	621448760	13820	13900	13920	13810	2896
663	20230905	095200	581321890	13900	13940	13960	13900	620
664	20230905	095100	572701270	13940	13980	13980	13940	1375
665	20230905	095000	553492360	13970	13970	13990	13960	2142
666	20230905	094900	523556790	13970	13970	13980	13950	3402
667	20230905	094800	476021800	13940	13910	13970	13910	4057
668	20230905	094700	419426500	13910	13900	13910	13900	280
669	20230905	094600	415533760	13900	13810	13920	13800	1763
670	20230905	094500	391014870	13800	13900	13920	13800	4208
671	20230905	094400	332798330	13890	13900	13900	13890	175
672	20230905	094300	330366540	13920	13920	13920	13920	0
673	20230905	094200	330366540	13920	13790	13920	13790	1050
674	20230905	094100	315822220	13790	13860	13860	13790	212
675	20230905	094000	312886540	13890	13820	13890	13720	2002
676	20230905	093900	285101870	13720	13750	13750	13720	984
677	20230905	093800	271574150	13750	13740	13750	13740	62
678	20230905	093700	270722070	13740	13740	13740	13740	0
679	20230905	093600	270722070	13740	13720	13740	13720	60
680	20230905	093500	269898670	13710	13710	13710	13710	25
681	20230905	093400	269555920	13720	13800	13800	13720	1356
682	20230905	093300	250892030	13860	13860	13860	13860	0
683	20230905	093200	250892030	13860	13860	13860	13860	1
684	20230905	093100	250878170	13800	13880	13880	13800	21
685	20230905	093000	250586770	13850	13850	13850	13850	150
686	20230905	092900	248509270	13850	13920	13920	13850	2339
687	20230905	092800	216068050	13890	13890	13890	13890	323
688	20230905	092700	211581580	13920	13880	13920	13880	1765
689	20230905	092600	187056040	13890	13830	13890	13830	3214
690	20230905	092500	142539330	13820	13770	13820	13770	36
691	20230905	092400	142042810	13770	13830	13830	13750	1163
692	20230905	092300	125966000	13830	13780	13830	13780	1111
693	20230905	092200	110628860	13790	13790	13790	13790	3
694	20230905	092100	110587490	13720	13790	13800	13720	338
695	20230905	092000	105929790	13790	13780	13800	13770	828
696	20230905	091900	94514710	13780	13740	13780	13740	600
697	20230905	091800	86260710	13730	13700	13730	13700	110
698	20230905	091700	84752110	13690	13650	13690	13650	105
699	20230905	091600	83314860	13650	13660	13660	13650	26
700	20230905	091500	82959850	13640	13640	13640	13640	0
701	20230905	091400	82959850	13640	13640	13640	13640	0
702	20230905	091300	82959850	13640	13640	13640	13640	300
703	20230905	091200	78867850	13690	13690	13700	13690	200
704	20230905	091100	76128880	13680	13570	13690	13570	491
705	20230905	091000	69424790	13620	13540	13620	13540	330
706	20230905	090900	64940290	13530	13570	13600	13530	233
707	20230905	090800	61775120	13570	13480	13570	13480	2213
708	20230905	090700	31873850	13480	13520	13520	13480	1113
709	20230905	090600	16857630	13570	13570	13570	13570	0
710	20230905	090500	16857630	13570	13570	13570	13570	2
711	20230905	090400	16830490	13470	13470	13470	13470	0
712	20230905	090300	16830490	13470	13470	13470	13470	0
713	20230905	090200	16830490	13470	13470	13470	13470	696
714	20230905	090100	7455370	13470	13590	13590	13380	272
715	20230905	090000	3790690	13490	13490	13490	13490	281