KissMeData/000490/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	183100	370838518060	16110	16110	16110	16110	127028
3	20230905	183000	370838518060	16110	16110	16110	16110	0
4	20230905	182900	370838518060	16110	16110	16110	16110	0
5	20230905	182800	370838518060	16110	16110	16110	16110	0
6	20230905	182700	370838518060	16110	16110	16110	16110	0
7	20230905	182600	370838518060	16110	16110	16110	16110	0
8	20230905	182500	370838518060	16110	16110	16110	16110	0
9	20230905	182400	370838518060	16110	16110	16110	16110	0
10	20230905	182300	370838518060	16110	16110	16110	16110	0
11	20230905	182200	370838518060	16110	16110	16110	16110	0
12	20230905	182100	370838518060	16110	16110	16110	16110	0
13	20230905	182000	370838518060	16110	16110	16110	16110	0
14	20230905	181900	370838518060	16110	16110	16110	16110	0
15	20230905	181800	370838518060	16110	16110	16110	16110	0
16	20230905	181700	370838518060	16110	16110	16110	16110	0
17	20230905	181600	370838518060	16110	16110	16110	16110	0
18	20230905	181500	370838518060	16110	16110	16110	16110	0
19	20230905	181400	370838518060	16110	16110	16110	16110	0
20	20230905	181300	370838518060	16110	16110	16110	16110	0
21	20230905	181200	370838518060	16110	16110	16110	16110	0
22	20230905	181100	370838518060	16110	16110	16110	16110	0
23	20230905	181000	370838518060	16110	16110	16110	16110	0
24	20230905	180900	370838518060	16110	16110	16110	16110	0
25	20230905	180800	370838518060	16110	16110	16110	16110	0
26	20230905	180700	370838518060	16110	16110	16110	16110	0
27	20230905	180600	370838518060	16110	16110	16110	16110	0
28	20230905	180500	370838518060	16110	16110	16110	16110	0
29	20230905	180400	370838518060	16110	16110	16110	16110	0
30	20230905	180300	370838518060	16110	16110	16110	16110	0
31	20230905	180200	370838518060	16110	16110	16110	16110	0
32	20230905	180100	370838518060	16110	16110	16110	16110	127028
33	20230905	180000	370838518060	16110	16110	16110	16110	0
34	20230905	175900	370838518060	16110	16110	16110	16110	0
35	20230905	175800	370838518060	16110	16110	16110	16110	0
36	20230905	175700	370838518060	16110	16110	16110	16110	0
37	20230905	175600	370838518060	16110	16110	16110	16110	0
38	20230905	175500	370838518060	16110	16110	16110	16110	0
39	20230905	175400	370838518060	16110	16110	16110	16110	0
40	20230905	175300	370838518060	16110	16110	16110	16110	0
41	20230905	175200	370838518060	16110	16110	16110	16110	0
42	20230905	175100	370838518060	16110	16110	16110	16110	0
43	20230905	175000	370838518060	16110	16110	16110	16110	0
44	20230905	174900	370838518060	16110	16110	16110	16110	0
45	20230905	174800	370838518060	16110	16110	16110	16110	0
46	20230905	174700	370838518060	16110	16110	16110	16110	0
47	20230905	174600	370838518060	16110	16110	16110	16110	0
48	20230905	174500	370838518060	16110	16110	16110	16110	0
49	20230905	174400	370838518060	16110	16110	16110	16110	0
50	20230905	174300	370838518060	16110	16110	16110	16110	0
51	20230905	174200	370838518060	16110	16110	16110	16110	0
52	20230905	174100	370838518060	16110	16110	16110	16110	0
53	20230905	174000	370838518060	16110	16110	16110	16110	0
54	20230905	173900	370838518060	16110	16110	16110	16110	0
55	20230905	173800	370838518060	16110	16110	16110	16110	0
56	20230905	173700	370838518060	16110	16110	16110	16110	0
57	20230905	173600	370838518060	16110	16110	16110	16110	0
58	20230905	173500	370838518060	16110	16110	16110	16110	0
59	20230905	173400	370838518060	16110	16110	16110	16110	0
60	20230905	173300	370838518060	16110	16110	16110	16110	0
61	20230905	173200	370838518060	16110	16110	16110	16110	0
62	20230905	173100	370838518060	16110	16110	16110	16110	127028
63	20230905	173000	370838518060	16110	16110	16110	16110	0
64	20230905	172900	370838518060	16110	16110	16110	16110	0
65	20230905	172800	370838518060	16110	16110	16110	16110	0
66	20230905	172700	370838518060	16110	16110	16110	16110	0
67	20230905	172600	370838518060	16110	16110	16110	16110	0
68	20230905	172500	370838518060	16110	16110	16110	16110	0
69	20230905	172400	370838518060	16110	16110	16110	16110	0
70	20230905	172300	370838518060	16110	16110	16110	16110	0
71	20230905	172200	370838518060	16110	16110	16110	16110	0
72	20230905	172100	370838518060	16110	16110	16110	16110	0
73	20230905	172000	370838518060	16110	16110	16110	16110	0
74	20230905	171900	370838518060	16110	16110	16110	16110	0
75	20230905	171800	370838518060	16110	16110	16110	16110	0
76	20230905	171700	370838518060	16110	16110	16110	16110	0
77	20230905	171600	370838518060	16110	16110	16110	16110	0
78	20230905	171500	370838518060	16110	16110	16110	16110	0
79	20230905	171400	370838518060	16110	16110	16110	16110	0
80	20230905	171300	370838518060	16110	16110	16110	16110	0
81	20230905	171200	370838518060	16110	16110	16110	16110	0
82	20230905	171100	370838518060	16110	16110	16110	16110	0
83	20230905	171000	370838518060	16110	16110	16110	16110	0
84	20230905	170900	370838518060	16110	16110	16110	16110	0
85	20230905	170800	370838518060	16110	16110	16110	16110	0
86	20230905	170700	370838518060	16110	16110	16110	16110	0
87	20230905	170600	370838518060	16110	16110	16110	16110	0
88	20230905	170500	370838518060	16110	16110	16110	16110	0
89	20230905	170400	370838518060	16110	16110	16110	16110	0
90	20230905	170300	370838518060	16110	16110	16110	16110	0
91	20230905	170200	370838518060	16110	16110	16110	16110	0
92	20230905	170100	370838518060	16110	16110	16110	16110	127028
93	20230905	170000	370838518060	16110	16110	16110	16110	0
94	20230905	165900	370838518060	16110	16110	16110	16110	0
95	20230905	165800	370838518060	16110	16110	16110	16110	0
96	20230905	165700	370838518060	16110	16110	16110	16110	0
97	20230905	165600	370838518060	16110	16110	16110	16110	0
98	20230905	165500	370838518060	16110	16110	16110	16110	0
99	20230905	165400	370838518060	16110	16110	16110	16110	0
100	20230905	165300	370838518060	16110	16110	16110	16110	0
101	20230905	165200	370838518060	16110	16110	16110	16110	0
102	20230905	165100	370838518060	16110	16110	16110	16110	0
103	20230905	165000	370838518060	16110	16110	16110	16110	0
104	20230905	164900	370838518060	16110	16110	16110	16110	0
105	20230905	164800	370838518060	16110	16110	16110	16110	0
106	20230905	164700	370838518060	16110	16110	16110	16110	0
107	20230905	164600	370838518060	16110	16110	16110	16110	0
108	20230905	164500	370838518060	16110	16110	16110	16110	0
109	20230905	164400	370838518060	16110	16110	16110	16110	0
110	20230905	164300	370838518060	16110	16110	16110	16110	0
111	20230905	164200	370838518060	16110	16110	16110	16110	0
112	20230905	164100	370838518060	16110	16110	16110	16110	0
113	20230905	164000	370838518060	16110	16110	16110	16110	0
114	20230905	163900	370838518060	16110	16110	16110	16110	0
115	20230905	163800	370838518060	16110	16110	16110	16110	0
116	20230905	163700	370838518060	16110	16110	16110	16110	0
117	20230905	163600	370838518060	16110	16110	16110	16110	0
118	20230905	163500	370838518060	16110	16110	16110	16110	0
119	20230905	163400	370838518060	16110	16110	16110	16110	0
120	20230905	163300	370838518060	16110	16110	16110	16110	0
121	20230905	163200	370838518060	16110	16110	16110	16110	0
122	20230905	163100	370838518060	16110	16110	16110	16110	127028
123	20230905	163000	370838518060	16110	16110	16110	16110	0
124	20230905	162900	370838518060	16110	16110	16110	16110	0
125	20230905	162800	370838518060	16110	16110	16110	16110	0
126	20230905	162700	370838518060	16110	16110	16110	16110	0
127	20230905	162600	370838518060	16110	16110	16110	16110	0
128	20230905	162500	370838518060	16110	16110	16110	16110	0
129	20230905	162400	370838518060	16110	16110	16110	16110	0
130	20230905	162300	370838518060	16110	16110	16110	16110	0
131	20230905	162200	370838518060	16110	16110	16110	16110	0
132	20230905	162100	370838518060	16110	16110	16110	16110	0
133	20230905	162000	370838518060	16110	16110	16110	16110	0
134	20230905	161900	370838518060	16110	16110	16110	16110	0
135	20230905	161800	370838518060	16110	16110	16110	16110	0
136	20230905	161700	370838518060	16110	16110	16110	16110	0
137	20230905	161600	370838518060	16110	16110	16110	16110	0
138	20230905	161500	370838518060	16110	16110	16110	16110	0
139	20230905	161400	370838518060	16110	16110	16110	16110	0
140	20230905	161300	370838518060	16110	16110	16110	16110	0
141	20230905	161200	370838518060	16110	16110	16110	16110	0
142	20230905	161100	370838518060	16110	16110	16110	16110	0
143	20230905	161000	370838518060	16110	16110	16110	16110	0
144	20230905	160900	370838518060	16110	16110	16110	16110	0
145	20230905	160800	370838518060	16110	16110	16110	16110	0
146	20230905	160700	370838518060	16110	16110	16110	16110	0
147	20230905	160600	370838518060	16110	16110	16110	16110	0
148	20230905	160500	370838518060	16110	16110	16110	16110	0
149	20230905	160400	370838518060	16110	16110	16110	16110	0
150	20230905	160300	370838518060	16110	16110	16110	16110	0
151	20230905	160200	370838518060	16110	16110	16110	16110	0
152	20230905	160100	370838518060	16110	16110	16110	16110	127028
153	20230905	160000	370838518060	16110	16110	16110	16110	0
154	20230905	155900	370838518060	16110	16110	16110	16110	0
155	20230905	155800	370838518060	16110	16110	16110	16110	0
156	20230905	155700	370838518060	16110	16110	16110	16110	0
157	20230905	155600	370838518060	16110	16110	16110	16110	0
158	20230905	155500	370838518060	16110	16110	16110	16110	0
159	20230905	155400	370838518060	16110	16110	16110	16110	0
160	20230905	155300	370838518060	16110	16110	16110	16110	0
161	20230905	155200	370838518060	16110	16110	16110	16110	0
162	20230905	155100	370838518060	16110	16110	16110	16110	0
163	20230905	155000	370838518060	16110	16110	16110	16110	0
164	20230905	154900	370838518060	16110	16110	16110	16110	0
165	20230905	154800	370838518060	16110	16110	16110	16110	0
166	20230905	154700	370838518060	16110	16110	16110	16110	0
167	20230905	154600	370838518060	16110	16110	16110	16110	0
168	20230905	154500	370838518060	16110	16110	16110	16110	0
169	20230905	154400	370838518060	16110	16110	16110	16110	0
170	20230905	154300	370838518060	16110	16110	16110	16110	0
171	20230905	154200	370838518060	16110	16110	16110	16110	0
172	20230905	154100	370838518060	16110	16110	16110	16110	0
173	20230905	154000	370838518060	16110	16110	16110	16110	0
174	20230905	153900	370838518060	16110	16110	16110	16110	0
175	20230905	153800	370838518060	16110	16110	16110	16110	0
176	20230905	153700	370838518060	16110	16110	16110	16110	0
177	20230905	153600	370838518060	16110	16110	16110	16110	0
178	20230905	153500	370838518060	16110	16110	16110	16110	0
179	20230905	153400	370838518060	16110	16110	16110	16110	0
180	20230905	153300	370838518060	16110	16110	16110	16110	0
181	20230905	153200	370838518060	16110	16110	16110	16110	0
182	20230905	153100	370838518060	16110	16110	16110	16110	127028
183	20230905	153000	370838518060	16110	16110	16110	16110	127028
184	20230905	152900	368792096980	16060	16060	16060	16060	0
185	20230905	152800	368792096980	16060	16060	16060	16060	0
186	20230905	152700	368792096980	16060	16060	16060	16060	0
187	20230905	152600	368792096980	16060	16060	16060	16060	0
188	20230905	152500	368792096980	16060	16060	16060	16060	0
189	20230905	152400	368792096980	16060	16060	16060	16060	0
190	20230905	152300	368792096980	16060	16060	16060	16060	0
191	20230905	152200	368792096980	16060	16060	16060	16060	0
192	20230905	152100	368792096980	16060	16060	16060	16060	0
193	20230905	152000	368792096980	16060	16060	16060	16060	0
194	20230905	151900	368792096980	16060	16040	16090	16040	33383
195	20230905	151800	368256132060	16040	16120	16130	16030	57079
196	20230905	151700	367337117340	16120	16090	16130	16040	39601
197	20230905	151600	366699279750	16080	16040	16080	15990	32419
198	20230905	151500	366179551660	16040	15980	16040	15970	17227
199	20230905	151400	365903964520	15980	16000	16020	15960	6263
200	20230905	151300	365803860940	16000	16060	16070	15960	41321
201	20230905	151200	365141114970	16060	15950	16070	15940	24871
202	20230905	151100	364742562480	15950	16050	16060	15950	36960
203	20230905	151000	364150926160	16050	16090	16110	16030	28933
204	20230905	150900	363686184940	16090	16150	16150	16070	22514
205	20230905	150800	363323569280	16140	16050	16180	16040	46122
206	20230905	150700	362579526160	16050	16120	16140	16030	31340
207	20230905	150600	362074964780	16120	16110	16150	16090	35655
208	20230905	150500	361500474940	16110	16180	16180	16070	70680
209	20230905	150400	360360634610	16180	15980	16210	15970	158660
210	20230905	150300	357799290770	15980	16060	16070	15980	32384
211	20230905	150200	357280351740	16060	16020	16080	15990	71745
212	20230905	150100	356130172340	16020	15890	16030	15870	39567
213	20230905	150000	355498208110	15870	15860	15910	15860	9166
214	20230905	145900	355352620850	15860	15840	15870	15840	5042
215	20230905	145800	355272677000	15840	15890	15890	15830	6867
216	20230905	145700	355163819030	15890	15910	15930	15870	13796
217	20230905	145600	354944379090	15920	15850	15920	15850	14950
218	20230905	145500	354706794650	15850	15800	15880	15800	10790
219	20230905	145400	354535905420	15810	15810	15810	15800	5607
220	20230905	145300	354447304460	15810	15820	15820	15790	5815
221	20230905	145200	354355421810	15810	15800	15830	15780	8675
222	20230905	145100	354218270980	15780	15780	15800	15770	7072
223	20230905	145000	354106635600	15790	15790	15820	15780	6947
224	20230905	144900	353996880800	15790	15820	15830	15760	12816
225	20230905	144800	353794512310	15830	15830	15850	15790	7820
226	20230905	144700	353670705050	15790	15780	15850	15760	17826
227	20230905	144600	353389168450	15780	15780	15820	15770	10279
228	20230905	144500	353226871090	15780	15690	15780	15670	20613
229	20230905	144400	352903030860	15690	15750	15760	15670	35943
230	20230905	144300	352338532530	15750	15820	15820	15740	19239
231	20230905	144200	352034992700	15790	15820	15840	15790	14880
232	20230905	144100	351799680610	15820	15750	15830	15740	16623
233	20230905	144000	351537473610	15750	15790	15860	15680	41214
234	20230905	143900	350888222600	15790	15930	15930	15750	50807
235	20230905	143800	350082884640	15920	15930	15950	15910	7451
236	20230905	143700	349964211910	15930	15940	15950	15920	7449
237	20230905	143600	349845533800	15950	15950	15980	15920	17230
238	20230905	143500	349570737150	15950	15960	15970	15940	8310
239	20230905	143400	349438153130	15960	16030	16030	15950	10117
240	20230905	143300	349276571520	15990	15990	16030	15990	8310
241	20230905	143200	349143581570	16000	15950	16000	15950	13839
242	20230905	143100	348922604110	15950	15960	15970	15930	15397
243	20230905	143000	348677094620	15960	16060	16060	15930	30417
244	20230905	142900	348191010710	16050	15980	16080	15980	9311
245	20230905	142800	348041664740	15990	16040	16060	15980	27141
246	20230905	142700	347606925320	16040	16110	16120	16040	28887
247	20230905	142600	347142099990	16120	16070	16140	16070	59403
248	20230905	142500	346185156770	16070	15980	16070	15970	22663
249	20230905	142400	345821867820	15990	15970	15990	15960	5269
250	20230905	142300	345737712310	15960	15970	15980	15960	4899
251	20230905	142200	345659480990	15960	16000	16000	15950	12564
252	20230905	142100	345458805080	16000	16000	16020	15990	5810
253	20230905	142000	345365818790	16000	16050	16060	15960	21872
254	20230905	141900	345015673270	16050	16050	16070	16040	16307
255	20230905	141800	344753892060	16040	16040	16100	16030	65920
256	20230905	141700	343694763970	16040	15950	16040	15930	42714
257	20230905	141600	343011622130	15950	15890	15960	15890	16864
258	20230905	141500	342742913580	15890	15870	15890	15860	6693
259	20230905	141400	342636679510	15880	15880	15890	15870	5748
260	20230905	141300	342545413840	15880	15900	15920	15880	6340
261	20230905	141200	342444619100	15900	15900	15910	15870	6029
262	20230905	141100	342348769370	15910	15900	15920	15890	11288
263	20230905	141000	342169207090	15910	15910	15920	15890	7478
264	20230905	140900	342050285220	15910	15940	15950	15910	5451
265	20230905	140800	341963423410	15950	15880	15950	15880	7471
266	20230905	140700	341844472420	15880	15840	15890	15810	11112
267	20230905	140600	341668380850	15840	15810	15850	15800	10141
268	20230905	140500	341507956960	15810	15850	15860	15810	10228
269	20230905	140400	341345993770	15850	15910	15920	15850	12403
270	20230905	140300	341148970380	15910	15920	15930	15900	9282
271	20230905	140200	341001277570	15930	15940	15950	15920	7368
272	20230905	140100	340883943330	15950	15940	15960	15930	8643
273	20230905	140000	340746157750	15940	15920	15940	15920	3520
274	20230905	135900	340690084410	15920	15920	15940	15910	8161
275	20230905	135800	340560129070	15930	15940	15950	15920	11851
276	20230905	135700	340371327040	15950	15970	15990	15950	16479
277	20230905	135600	340108116040	15970	15990	16010	15960	25614
278	20230905	135500	339698631030	15990	16050	16050	15880	35411
279	20230905	135400	339132665360	16050	15860	16050	15860	49467
280	20230905	135300	338343411500	15870	15870	15870	15850	8199
281	20230905	135200	338213357840	15870	15880	15900	15840	14814
282	20230905	135100	337978126160	15880	15840	15900	15830	30786
283	20230905	135000	337489414460	15850	15750	15850	15750	15557
284	20230905	134900	337243562990	15760	15750	15770	15730	4036
285	20230905	134800	337179988770	15730	15720	15750	15710	6307
286	20230905	134700	337080769470	15730	15720	15730	15700	8943
287	20230905	134600	336940288430	15700	15700	15730	15700	7828
288	20230905	134500	336817279820	15730	15690	15730	15660	16756
289	20230905	134400	336554345980	15680	15710	15720	15670	10063
290	20230905	134300	336396468330	15710	15680	15720	15660	8108
291	20230905	134200	336269357190	15670	15740	15740	15670	13492
292	20230905	134100	336057385850	15730	15720	15740	15710	7603
293	20230905	134000	335937795150	15720	15640	15730	15620	13078
294	20230905	133900	335732871700	15650	15760	15800	15640	47249
295	20230905	133800	334990920040	15790	15780	15800	15750	6015
296	20230905	133700	334896099640	15780	15750	15780	15730	12112
297	20230905	133600	334705428710	15750	15770	15770	15730	10397
298	20230905	133500	334541728870	15750	15810	15820	15740	14755
299	20230905	133400	334309033050	15810	15810	15850	15810	5879
300	20230905	133300	334215985960	15840	15810	15860	15800	4808
301	20230905	133200	334139904680	15850	15800	15860	15790	11616
302	20230905	133100	333956019230	15800	15790	15810	15780	4619
303	20230905	133000	333883078510	15790	15710	15800	15700	12397
304	20230905	132900	333687892920	15710	15760	15760	15700	19695
305	20230905	132800	333378203840	15770	15780	15780	15710	23114
306	20230905	132700	333014406290	15780	15800	15810	15770	18879
307	20230905	132600	332716440490	15800	15810	15830	15800	20207
308	20230905	132500	332397036740	15810	15830	15850	15810	9198
309	20230905	132400	332251522060	15830	15870	15870	15820	11684
310	20230905	132300	332066469750	15870	15870	15900	15860	3319
311	20230905	132200	332013782530	15860	15850	15880	15840	4112
312	20230905	132100	331948605900	15850	15940	15940	15850	10768
313	20230905	132000	331777395190	15940	15900	15950	15900	2797
314	20230905	131900	331732866140	15940	15960	15970	15900	8263
315	20230905	131800	331601073230	15950	15860	15960	15860	13343
316	20230905	131700	331388718130	15870	15830	15870	15820	16373
317	20230905	131600	331129470760	15820	15880	15880	15820	22138
318	20230905	131500	330778758600	15880	15890	15900	15870	5950
319	20230905	131400	330684264470	15890	15900	15920	15890	3978
320	20230905	131300	330621017150	15910	15850	15910	15840	8922
321	20230905	131200	330479364160	15850	15950	15960	15850	25852
322	20230905	131100	330068218040	15950	15950	15960	15940	3334
323	20230905	131000	330015043880	15940	15910	15950	15910	3487
324	20230905	130900	329959527720	15910	15850	15940	15840	16596
325	20230905	130800	329695943130	15840	15910	15920	15840	27999
326	20230905	130700	329251614340	15910	15940	15950	15910	12841
327	20230905	130600	329047145420	15950	15980	15990	15930	14907
328	20230905	130500	328809274890	15970	16030	16030	15970	18498
329	20230905	130400	328513269750	16030	16030	16040	16020	5749
330	20230905	130300	328421122670	16040	16010	16040	16010	5704
331	20230905	130200	328329749260	16010	16040	16050	16010	12723
332	20230905	130100	328125829640	16040	16080	16100	16020	13916
333	20230905	130000	327902192300	16070	16010	16090	16010	16078
334	20230905	125900	327644286870	16020	16020	16030	16000	11061
335	20230905	125800	327467119940	16020	16000	16030	15960	12986
336	20230905	125700	327259401000	16000	16010	16050	16000	11358
337	20230905	125600	327077443680	16020	16000	16070	15990	9876
338	20230905	125500	326918970320	16000	16060	16060	15970	32415
339	20230905	125400	326400061460	16050	16060	16080	16030	20590
340	20230905	125300	326069360330	16060	16150	16160	16000	58368
341	20230905	125200	325131012170	16150	16190	16200	16130	53079
342	20230905	125100	324273166670	16190	16090	16220	16080	127325
343	20230905	125000	322214548220	16100	16020	16100	16000	40807
344	20230905	124900	321558991230	16020	16020	16020	15990	9406
345	20230905	124800	321408400750	16020	16020	16040	16000	17412
346	20230905	124700	321129398260	16010	15990	16020	15980	11148
347	20230905	124600	320951016050	15980	16020	16030	15960	18108
348	20230905	124500	320661175790	16010	15910	16020	15900	21446
349	20230905	124400	320318584220	15910	15830	15910	15820	13039
350	20230905	124300	320111698390	15850	15810	15860	15800	9635
351	20230905	124200	319959126260	15800	15870	15880	15790	22488
352	20230905	124100	319602955560	15880	15890	15910	15870	10535
353	20230905	124000	319435603760	15890	15890	15900	15880	6363
354	20230905	123900	319334494910	15890	15880	15900	15840	18823
355	20230905	123800	319035844400	15880	15920	15950	15880	15388
356	20230905	123700	318791165770	15920	15970	15980	15900	20977
357	20230905	123600	318456661630	15970	15980	15990	15970	9452
358	20230905	123500	318305615730	15980	15980	16000	15970	14008
359	20230905	123400	318081746720	15980	15970	16010	15960	12891
360	20230905	123300	317875663370	15960	16020	16040	15960	23421
361	20230905	123200	317500746970	16030	15970	16030	15950	15109
362	20230905	123100	317259190820	15970	15940	15990	15920	14027
363	20230905	123000	317035470470	15940	15950	15960	15890	29512
364	20230905	122900	316565908180	15960	16030	16030	15910	40284
365	20230905	122800	315922093070	16020	15990	16040	15990	25430
366	20230905	122700	315514489580	16000	16100	16130	15960	73543
367	20230905	122600	314333048640	16110	15980	16120	15960	101941
368	20230905	122500	312695727370	15990	15930	16000	15850	26772
369	20230905	122400	312269658270	15900	16000	16050	15800	74207
370	20230905	122300	311084632090	16000	15870	16000	15860	87652
371	20230905	122200	309686187810	15870	15800	15890	15780	58978
372	20230905	122100	308752024550	15800	15760	15810	15750	55802
373	20230905	122000	307871303010	15770	15630	15770	15630	22761
374	20230905	121900	307513825240	15640	15620	15670	15600	16989
375	20230905	121800	307248233850	15640	15640	15640	15580	25539
376	20230905	121700	306849567600	15640	15630	15680	15630	8746
377	20230905	121600	306712658770	15680	15700	15720	15600	17901
378	20230905	121500	306432433330	15720	15700	15740	15690	13116
379	20230905	121400	306226374950	15740	15750	15750	15710	30027
380	20230905	121300	305753918980	15750	15680	15760	15670	52870
381	20230905	121200	304922652290	15680	15500	15680	15500	62945
382	20230905	121100	303942056240	15500	15570	15580	15500	53402
383	20230905	121000	303112555770	15580	15580	15610	15570	20401
384	20230905	120900	302794481490	15580	15640	15640	15530	110085
385	20230905	120800	301079295100	15620	15650	15670	15620	20755
386	20230905	120700	300754572730	15640	15660	15670	15620	61676
387	20230905	120600	299790225970	15650	15730	15740	15650	79858
388	20230905	120500	298537267060	15730	15760	15770	15730	10261
389	20230905	120400	298375740550	15760	15770	15770	15750	5425
390	20230905	120300	298290262380	15770	15770	15780	15750	16923
391	20230905	120200	298023499280	15770	15750	15780	15730	9865
392	20230905	120100	297867989270	15760	15760	15760	15710	26899
393	20230905	120000	297444903380	15760	15740	15790	15720	18426
394	20230905	115900	297154769400	15730	15760	15760	15730	25069
395	20230905	115800	296760006390	15750	15820	15840	15750	24675
396	20230905	115700	296370891270	15830	15790	15830	15770	16000
397	20230905	115600	296118295680	15790	15870	15880	15790	21981
398	20230905	115500	295770428240	15880	15870	15900	15870	19444
399	20230905	115400	295461629220	15880	15830	15890	15820	25988
400	20230905	115300	295049598960	15830	15790	15840	15780	24914
401	20230905	115200	294655503340	15780	15780	15800	15760	39109
402	20230905	115100	294038438700	15790	15840	15850	15780	38269
403	20230905	115000	293433433700	15840	15820	15850	15800	25639
404	20230905	114900	293027940790	15820	15930	15940	15770	86680
405	20230905	114800	291655515560	15930	16000	16010	15900	33488
406	20230905	114700	291121891380	16000	16020	16020	15980	14831
407	20230905	114600	290884580550	16020	16050	16050	16020	3900
408	20230905	114500	290822041500	16050	16040	16070	16030	8489
409	20230905	114400	290685806500	16040	15950	16040	15950	18600
410	20230905	114300	290388389290	15960	16060	16070	15950	40048
411	20230905	114200	289747408210	16060	16050	16070	16040	8724
412	20230905	114100	289607357730	16050	16060	16080	16040	8555
413	20230905	114000	289469993220	16060	16080	16100	16050	12052
414	20230905	113900	289276274810	16080	16150	16160	16080	16795
415	20230905	113800	289005697770	16160	16120	16180	16110	8096
416	20230905	113700	288874994490	16110	16120	16130	16110	5599
417	20230905	113600	288784733160	16110	16140	16150	16110	9801
418	20230905	113500	288626694020	16130	16120	16150	16110	5853
419	20230905	113400	288532315550	16120	16120	16120	16090	7119
420	20230905	113300	288417636840	16120	16170	16170	16090	12741
421	20230905	113200	288212176520	16170	16170	16190	16150	11755
422	20230905	113100	288022127040	16170	16160	16170	16110	10287
423	20230905	113000	287856125170	16160	16100	16170	16090	14340
424	20230905	112900	287624834170	16100	16090	16100	16080	7951
425	20230905	112800	287496868600	16100	16050	16100	16030	14728
426	20230905	112700	287260289470	16040	16060	16070	16040	8803
427	20230905	112600	287118981550	16060	16040	16090	16030	8374
428	20230905	112500	286984467450	16040	16120	16120	16040	14585
429	20230905	112400	286749972820	16110	16140	16140	16100	3575
430	20230905	112300	286692359990	16110	16170	16180	16090	15443
431	20230905	112200	286443179930	16170	16190	16200	16170	8461
432	20230905	112100	286306257580	16170	16200	16220	16170	16486
433	20230905	112000	286039307470	16200	16180	16210	16170	7982
434	20230905	111900	285910129160	16180	16230	16240	16170	18748
435	20230905	111800	285606217600	16240	16190	16240	16180	30673
436	20230905	111700	285108919490	16190	16130	16200	16130	14932
437	20230905	111600	284867407300	16130	16170	16180	16120	10277
438	20230905	111500	284701410290	16170	16160	16210	16140	44559
439	20230905	111400	283980259320	16160	16020	16170	16000	46488
440	20230905	111300	283233294020	16010	15990	16040	15980	17472
441	20230905	111200	282953709520	15990	16040	16050	15960	26326
442	20230905	111100	282532376770	16050	16050	16080	16030	9610
443	20230905	111000	282378133160	16060	16020	16060	16020	4769
444	20230905	110900	282301652910	16020	16000	16100	15990	17520
445	20230905	110800	282020283930	15990	16110	16120	15950	25327
446	20230905	110700	281614462080	16120	16150	16150	16100	17708
447	20230905	110600	281328883430	16140	16160	16200	16140	50055
448	20230905	110500	280519707780	16170	15870	16350	15870	121788
449	20230905	110400	278556087670	15870	15970	15980	15870	112802
450	20230905	110300	276760888850	15970	15980	15990	15960	34936
451	20230905	110200	276203033110	15980	16020	16030	15950	120817
452	20230905	110100	274270843510	16020	16080	16100	16020	39515
453	20230905	110000	273636311950	16100	16120	16130	16080	15329
454	20230905	105900	273389422100	16120	16110	16140	16100	10391
455	20230905	105800	273221951310	16110	16110	16150	16100	16078
456	20230905	105700	272962842750	16120	16130	16140	16080	20950
457	20230905	105600	272625544170	16130	16230	16230	16130	26889
458	20230905	105500	272190161520	16230	16200	16230	16200	25376
459	20230905	105400	271778768810	16210	16140	16210	16130	17063
460	20230905	105300	271502834680	16140	16080	16170	16070	24102
461	20230905	105200	271114434400	16080	16070	16100	16060	21925
462	20230905	105100	270761870330	16080	16090	16100	16050	59641
463	20230905	105000	269803537580	16090	16120	16120	16060	69063
464	20230905	104900	268692407150	16120	16180	16200	16110	24660
465	20230905	104800	268293906550	16190	16220	16230	16180	51491
466	20230905	104700	267459063420	16230	16120	16240	16100	49076
467	20230905	104600	266667044640	16120	16290	16310	16100	97748
468	20230905	104500	265084426610	16280	16260	16300	16250	26283
469	20230905	104400	264656960200	16250	16370	16370	16220	80785
470	20230905	104300	263341028950	16360	16400	16410	16360	22596
471	20230905	104200	262970655610	16410	16470	16480	16400	17320
472	20230905	104100	262686051350	16450	16470	16500	16420	16415
473	20230905	104000	262416119990	16450	16560	16570	16450	25497
474	20230905	103900	261995325410	16560	16470	16580	16450	49132
475	20230905	103800	261183754520	16480	16510	16510	16460	8492
476	20230905	103700	261043755150	16490	16510	16520	16490	14669
477	20230905	103600	260801637510	16510	16510	16520	16490	14054
478	20230905	103500	260569705280	16520	16480	16530	16480	15882
479	20230905	103400	260307528610	16490	16390	16490	16390	20534
480	20230905	103300	259970281820	16390	16440	16440	16390	23692
481	20230905	103200	259581526270	16430	16450	16450	16420	13495
482	20230905	103100	259359737240	16450	16490	16490	16450	15351
483	20230905	103000	259107070000	16490	16580	16590	16460	30082
484	20230905	102900	258609674360	16580	16570	16590	16530	30797
485	20230905	102800	258099742760	16570	16450	16580	16450	24932
486	20230905	102700	257688039380	16480	16440	16490	16410	19028
487	20230905	102600	257375080130	16450	16430	16470	16420	14882
488	20230905	102500	257130349910	16430	16330	16430	16330	27657
489	20230905	102400	256677766070	16350	16410	16440	16330	48719
490	20230905	102300	255879780540	16420	16440	16470	16400	23690
491	20230905	102200	255490612000	16420	16480	16490	16400	25184
492	20230905	102100	255076510030	16480	16490	16500	16470	16753
493	20230905	102000	254800287120	16500	16570	16570	16490	16526
494	20230905	101900	254527558210	16550	16500	16590	16480	25562
495	20230905	101800	254105853540	16490	16560	16580	16470	29072
496	20230905	101700	253625804220	16550	16610	16640	16530	51192
497	20230905	101600	252775993380	16610	16510	16620	16510	39575
498	20230905	101500	252120202710	16540	16570	16580	16510	24177
499	20230905	101400	251720062670	16570	16570	16640	16430	63991
500	20230905	101300	250658675200	16540	16440	16590	16400	46191
501	20230905	101200	249898034830	16450	16530	16540	16410	32448
502	20230905	101100	249364311400	16540	16600	16610	16500	38011
503	20230905	101000	248735249660	16610	16590	16630	16560	82795
504	20230905	100900	247360834510	16580	16420	16600	16420	56579
505	20230905	100800	246426197280	16430	16350	16430	16350	16772
506	20230905	100700	246151337810	16360	16420	16430	16340	15881
507	20230905	100600	245890868610	16420	16350	16420	16310	31319
508	20230905	100500	245378640830	16350	16360	16370	16320	25754
509	20230905	100400	244957724710	16360	16300	16380	16290	36835
510	20230905	100300	244355494360	16300	16430	16430	16270	83100
511	20230905	100200	242998314400	16410	16430	16450	16410	23715
512	20230905	100100	242608703320	16440	16500	16510	16400	42250
513	20230905	100000	241914270560	16500	16490	16520	16460	53596
514	20230905	095900	241029893530	16460	16520	16540	16400	82006
515	20230905	095800	239679336070	16530	16560	16630	16500	67153
516	20230905	095700	238567238450	16560	16600	16680	16550	105136
517	20230905	095600	236820313240	16600	16520	16600	16520	45632
518	20230905	095500	236064071670	16530	16590	16600	16500	98050
519	20230905	095400	234442062700	16600	16560	16610	16500	85468
520	20230905	095300	233026576630	16560	16530	16630	16500	176928
521	20230905	095200	230093338860	16530	16430	16540	16430	180942
522	20230905	095100	227109446370	16440	16300	16460	16290	185733
523	20230905	095000	224065516200	16300	16310	16330	16230	43833
524	20230905	094900	223351667410	16300	16180	16310	16110	48791
525	20230905	094800	222562320010	16180	16210	16230	16170	41777
526	20230905	094700	221885795520	16210	16300	16330	16180	54313
527	20230905	094600	221002333980	16310	16300	16350	16280	50984
528	20230905	094500	220170556460	16300	16250	16350	16250	78342
529	20230905	094400	218893329590	16250	16130	16320	16120	82466
530	20230905	094300	217551906660	16120	16140	16150	16050	76368
531	20230905	094200	216323372610	16130	16230	16250	16090	63310
532	20230905	094100	215301159320	16220	16300	16300	16200	66503
533	20230905	094000	214220183130	16290	16220	16300	16210	96253
534	20230905	093900	212655323770	16220	16160	16220	16060	125040
535	20230905	093800	210640561880	16160	16120	16180	16080	118756
536	20230905	093700	208726096160	16120	16260	16280	16100	126237
537	20230905	093600	206684742410	16270	16310	16360	16260	75768
538	20230905	093500	205449195250	16310	16150	16340	16150	122096
539	20230905	093400	203464235500	16150	16300	16320	16140	207932
540	20230905	093300	200093979810	16300	16320	16350	16260	125563
541	20230905	093200	198046565980	16300	16440	16470	16250	249216
542	20230905	093100	193976344760	16430	16650	16670	16410	183946
543	20230905	093000	190931441420	16640	16790	16790	16630	109944
544	20230905	092900	189095687930	16790	16840	16850	16760	45084
545	20230905	092800	188338396330	16850	16770	16860	16760	42729
546	20230905	092700	187620235440	16770	16730	16790	16710	53592
547	20230905	092600	186722336160	16740	16840	16950	16730	124931
548	20230905	092500	184619296050	16830	16970	17000	16820	172262
549	20230905	092400	181702830890	16970	16770	16970	16750	140781
550	20230905	092300	179334090810	16750	16640	16890	16620	123176
551	20230905	092200	177269063600	16640	16740	16760	16610	121688
552	20230905	092100	175238221010	16760	16610	16780	16560	195858
553	20230905	092000	171976168230	16610	16610	16710	16600	164407
554	20230905	091900	169239742550	16610	16800	16820	16610	182761
555	20230905	091800	166184988160	16800	16700	16880	16670	165022
556	20230905	091700	163414579970	16690	17060	17080	16600	404771
557	20230905	091600	156614075880	17030	17220	17330	16950	260549
558	20230905	091500	152142397860	17200	17080	17340	17060	301468
559	20230905	091400	146947910320	17080	17270	17330	16870	493958
560	20230905	091300	138493742310	17270	16990	17430	16930	698758
561	20230905	091200	126490124050	16990	16640	17000	16620	501229
562	20230905	091100	118047044660	16640	16670	16700	16460	540439
563	20230905	091000	109088193110	16670	16570	16710	16550	505397
564	20230905	090900	100697939680	16530	16530	16530	16530	0
565	20230905	090800	100697939680	16530	16460	16530	16410	221789
566	20230905	090700	97038893870	16460	16240	16500	16190	513978
567	20230905	090600	88660047420	16240	15900	16360	15870	580962
568	20230905	090500	79280973840	15900	16000	16050	15750	496509
569	20230905	090400	71390062000	16010	15810	16150	15790	702898
570	20230905	090300	60147601590	15800	15580	15920	15560	768352
571	20230905	090200	48027698830	15590	15420	15590	15200	617844
572	20230905	090100	38507086520	15400	15270	15480	15120	851898
573	20230905	090000	25475486920	15270	15030	15280	15000	1686581