KissMeData/045970/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	192600	1513689080	7960	7960	7960	7960	3215
3	20230922	192500	1513689080	7960	7960	7960	7960	0
4	20230922	192400	1513689080	7960	7960	7960	7960	0
5	20230922	192300	1513689080	7960	7960	7960	7960	0
6	20230922	192200	1513689080	7960	7960	7960	7960	0
7	20230922	192100	1513689080	7960	7960	7960	7960	0
8	20230922	192000	1513689080	7960	7960	7960	7960	0
9	20230922	191900	1513689080	7960	7960	7960	7960	0
10	20230922	191800	1513689080	7960	7960	7960	7960	0
11	20230922	191700	1513689080	7960	7960	7960	7960	0
12	20230922	191600	1513689080	7960	7960	7960	7960	0
13	20230922	191500	1513689080	7960	7960	7960	7960	0
14	20230922	191400	1513689080	7960	7960	7960	7960	0
15	20230922	191300	1513689080	7960	7960	7960	7960	0
16	20230922	191200	1513689080	7960	7960	7960	7960	0
17	20230922	191100	1513689080	7960	7960	7960	7960	0
18	20230922	191000	1513689080	7960	7960	7960	7960	0
19	20230922	190900	1513689080	7960	7960	7960	7960	0
20	20230922	190800	1513689080	7960	7960	7960	7960	0
21	20230922	190700	1513689080	7960	7960	7960	7960	0
22	20230922	190600	1513689080	7960	7960	7960	7960	0
23	20230922	190500	1513689080	7960	7960	7960	7960	0
24	20230922	190400	1513689080	7960	7960	7960	7960	0
25	20230922	190300	1513689080	7960	7960	7960	7960	0
26	20230922	190200	1513689080	7960	7960	7960	7960	0
27	20230922	190100	1513689080	7960	7960	7960	7960	0
28	20230922	190000	1513689080	7960	7960	7960	7960	0
29	20230922	185900	1513689080	7960	7960	7960	7960	0
30	20230922	185800	1513689080	7960	7960	7960	7960	0
31	20230922	185700	1513689080	7960	7960	7960	7960	0
32	20230922	185600	1513689080	7960	7960	7960	7960	3215
33	20230922	185500	1513689080	7960	7960	7960	7960	0
34	20230922	185400	1513689080	7960	7960	7960	7960	0
35	20230922	185300	1513689080	7960	7960	7960	7960	0
36	20230922	185200	1513689080	7960	7960	7960	7960	0
37	20230922	185100	1513689080	7960	7960	7960	7960	0
38	20230922	185000	1513689080	7960	7960	7960	7960	0
39	20230922	184900	1513689080	7960	7960	7960	7960	0
40	20230922	184800	1513689080	7960	7960	7960	7960	0
41	20230922	184700	1513689080	7960	7960	7960	7960	0
42	20230922	184600	1513689080	7960	7960	7960	7960	0
43	20230922	184500	1513689080	7960	7960	7960	7960	0
44	20230922	184400	1513689080	7960	7960	7960	7960	0
45	20230922	184300	1513689080	7960	7960	7960	7960	0
46	20230922	184200	1513689080	7960	7960	7960	7960	0
47	20230922	184100	1513689080	7960	7960	7960	7960	0
48	20230922	184000	1513689080	7960	7960	7960	7960	0
49	20230922	183900	1513689080	7960	7960	7960	7960	0
50	20230922	183800	1513689080	7960	7960	7960	7960	0
51	20230922	183700	1513689080	7960	7960	7960	7960	0
52	20230922	183600	1513689080	7960	7960	7960	7960	0
53	20230922	183500	1513689080	7960	7960	7960	7960	0
54	20230922	183400	1513689080	7960	7960	7960	7960	0
55	20230922	183300	1513689080	7960	7960	7960	7960	0
56	20230922	183200	1513689080	7960	7960	7960	7960	0
57	20230922	183100	1513689080	7960	7960	7960	7960	0
58	20230922	183000	1513689080	7960	7960	7960	7960	0
59	20230922	182900	1513689080	7960	7960	7960	7960	0
60	20230922	182800	1513689080	7960	7960	7960	7960	0
61	20230922	182700	1513689080	7960	7960	7960	7960	0
62	20230922	182600	1513689080	7960	7960	7960	7960	3215
63	20230922	182500	1513689080	7960	7960	7960	7960	0
64	20230922	182400	1513689080	7960	7960	7960	7960	0
65	20230922	182300	1513689080	7960	7960	7960	7960	0
66	20230922	182200	1513689080	7960	7960	7960	7960	0
67	20230922	182100	1513689080	7960	7960	7960	7960	0
68	20230922	182000	1513689080	7960	7960	7960	7960	0
69	20230922	181900	1513689080	7960	7960	7960	7960	0
70	20230922	181800	1513689080	7960	7960	7960	7960	0
71	20230922	181700	1513689080	7960	7960	7960	7960	0
72	20230922	181600	1513689080	7960	7960	7960	7960	0
73	20230922	181500	1513689080	7960	7960	7960	7960	0
74	20230922	181400	1513689080	7960	7960	7960	7960	0
75	20230922	181300	1513689080	7960	7960	7960	7960	0
76	20230922	181200	1513689080	7960	7960	7960	7960	0
77	20230922	181100	1513689080	7960	7960	7960	7960	0
78	20230922	181000	1513689080	7960	7960	7960	7960	0
79	20230922	180900	1513689080	7960	7960	7960	7960	0
80	20230922	180800	1513689080	7960	7960	7960	7960	0
81	20230922	180700	1513689080	7960	7960	7960	7960	0
82	20230922	180600	1513689080	7960	7960	7960	7960	0
83	20230922	180500	1513689080	7960	7960	7960	7960	0
84	20230922	180400	1513689080	7960	7960	7960	7960	0
85	20230922	180300	1513689080	7960	7960	7960	7960	0
86	20230922	180200	1513689080	7960	7960	7960	7960	0
87	20230922	180100	1513689080	7960	7960	7960	7960	0
88	20230922	180000	1513689080	7960	7960	7960	7960	0
89	20230922	175900	1513689080	7960	7960	7960	7960	0
90	20230922	175800	1513689080	7960	7960	7960	7960	0
91	20230922	175700	1513689080	7960	7960	7960	7960	0
92	20230922	175600	1513689080	7960	7960	7960	7960	3215
93	20230922	175500	1513689080	7960	7960	7960	7960	0
94	20230922	175400	1513689080	7960	7960	7960	7960	0
95	20230922	175300	1513689080	7960	7960	7960	7960	0
96	20230922	175200	1513689080	7960	7960	7960	7960	0
97	20230922	175100	1513689080	7960	7960	7960	7960	0
98	20230922	175000	1513689080	7960	7960	7960	7960	0
99	20230922	174900	1513689080	7960	7960	7960	7960	0
100	20230922	174800	1513689080	7960	7960	7960	7960	0
101	20230922	174700	1513689080	7960	7960	7960	7960	0
102	20230922	174600	1513689080	7960	7960	7960	7960	0
103	20230922	174500	1513689080	7960	7960	7960	7960	0
104	20230922	174400	1513689080	7960	7960	7960	7960	0
105	20230922	174300	1513689080	7960	7960	7960	7960	0
106	20230922	174200	1513689080	7960	7960	7960	7960	0
107	20230922	174100	1513689080	7960	7960	7960	7960	0
108	20230922	174000	1513689080	7960	7960	7960	7960	0
109	20230922	173900	1513689080	7960	7960	7960	7960	0
110	20230922	173800	1513689080	7960	7960	7960	7960	0
111	20230922	173700	1513689080	7960	7960	7960	7960	0
112	20230922	173600	1513689080	7960	7960	7960	7960	0
113	20230922	173500	1513689080	7960	7960	7960	7960	0
114	20230922	173400	1513689080	7960	7960	7960	7960	0
115	20230922	173300	1513689080	7960	7960	7960	7960	0
116	20230922	173200	1513689080	7960	7960	7960	7960	0
117	20230922	173100	1513689080	7960	7960	7960	7960	0
118	20230922	173000	1513689080	7960	7960	7960	7960	0
119	20230922	172900	1513689080	7960	7960	7960	7960	0
120	20230922	172800	1513689080	7960	7960	7960	7960	0
121	20230922	172700	1513689080	7960	7960	7960	7960	0
122	20230922	172600	1513689080	7960	7960	7960	7960	3215
123	20230922	172500	1513689080	7960	7960	7960	7960	0
124	20230922	172400	1513689080	7960	7960	7960	7960	0
125	20230922	172300	1513689080	7960	7960	7960	7960	0
126	20230922	172200	1513689080	7960	7960	7960	7960	0
127	20230922	172100	1513689080	7960	7960	7960	7960	0
128	20230922	172000	1513689080	7960	7960	7960	7960	0
129	20230922	171900	1513689080	7960	7960	7960	7960	0
130	20230922	171800	1513689080	7960	7960	7960	7960	0
131	20230922	171700	1513689080	7960	7960	7960	7960	0
132	20230922	171600	1513689080	7960	7960	7960	7960	0
133	20230922	171500	1513689080	7960	7960	7960	7960	0
134	20230922	171400	1513689080	7960	7960	7960	7960	0
135	20230922	171300	1513689080	7960	7960	7960	7960	0
136	20230922	171200	1513689080	7960	7960	7960	7960	0
137	20230922	171100	1513689080	7960	7960	7960	7960	0
138	20230922	171000	1513689080	7960	7960	7960	7960	0
139	20230922	170900	1513689080	7960	7960	7960	7960	0
140	20230922	170800	1513689080	7960	7960	7960	7960	0
141	20230922	170700	1513689080	7960	7960	7960	7960	0
142	20230922	170600	1513689080	7960	7960	7960	7960	0
143	20230922	170500	1513689080	7960	7960	7960	7960	0
144	20230922	170400	1513689080	7960	7960	7960	7960	0
145	20230922	170300	1513689080	7960	7960	7960	7960	0
146	20230922	170200	1513689080	7960	7960	7960	7960	0
147	20230922	170100	1513689080	7960	7960	7960	7960	0
148	20230922	170000	1513689080	7960	7960	7960	7960	0
149	20230922	165900	1513689080	7960	7960	7960	7960	0
150	20230922	165800	1513689080	7960	7960	7960	7960	0
151	20230922	165700	1513689080	7960	7960	7960	7960	0
152	20230922	165600	1513689080	7960	7960	7960	7960	3215
153	20230922	165500	1513689080	7960	7960	7960	7960	0
154	20230922	165400	1513689080	7960	7960	7960	7960	0
155	20230922	165300	1513689080	7960	7960	7960	7960	0
156	20230922	165200	1513689080	7960	7960	7960	7960	0
157	20230922	165100	1513689080	7960	7960	7960	7960	0
158	20230922	165000	1513689080	7960	7960	7960	7960	0
159	20230922	164900	1513689080	7960	7960	7960	7960	0
160	20230922	164800	1513689080	7960	7960	7960	7960	0
161	20230922	164700	1513689080	7960	7960	7960	7960	0
162	20230922	164600	1513689080	7960	7960	7960	7960	0
163	20230922	164500	1513689080	7960	7960	7960	7960	0
164	20230922	164400	1513689080	7960	7960	7960	7960	0
165	20230922	164300	1513689080	7960	7960	7960	7960	0
166	20230922	164200	1513689080	7960	7960	7960	7960	0
167	20230922	164100	1513689080	7960	7960	7960	7960	0
168	20230922	164000	1513689080	7960	7960	7960	7960	0
169	20230922	163900	1513689080	7960	7960	7960	7960	0
170	20230922	163800	1513689080	7960	7960	7960	7960	0
171	20230922	163700	1513689080	7960	7960	7960	7960	0
172	20230922	163600	1513689080	7960	7960	7960	7960	0
173	20230922	163500	1513689080	7960	7960	7960	7960	0
174	20230922	163400	1513689080	7960	7960	7960	7960	0
175	20230922	163300	1513689080	7960	7960	7960	7960	0
176	20230922	163200	1513689080	7960	7960	7960	7960	0
177	20230922	163100	1513689080	7960	7960	7960	7960	0
178	20230922	163000	1513689080	7960	7960	7960	7960	0
179	20230922	162900	1513689080	7960	7960	7960	7960	0
180	20230922	162800	1513689080	7960	7960	7960	7960	0
181	20230922	162700	1513689080	7960	7960	7960	7960	0
182	20230922	162600	1513689080	7960	7960	7960	7960	3215
183	20230922	162500	1513689080	7960	7960	7960	7960	0
184	20230922	162400	1513689080	7960	7960	7960	7960	0
185	20230922	162300	1513689080	7960	7960	7960	7960	0
186	20230922	162200	1513689080	7960	7960	7960	7960	0
187	20230922	162100	1513689080	7960	7960	7960	7960	0
188	20230922	162000	1513689080	7960	7960	7960	7960	0
189	20230922	161900	1513689080	7960	7960	7960	7960	0
190	20230922	161800	1513689080	7960	7960	7960	7960	0
191	20230922	161700	1513689080	7960	7960	7960	7960	0
192	20230922	161600	1513689080	7960	7960	7960	7960	0
193	20230922	161500	1513689080	7960	7960	7960	7960	0
194	20230922	161400	1513689080	7960	7960	7960	7960	0
195	20230922	161300	1513689080	7960	7960	7960	7960	0
196	20230922	161200	1513689080	7960	7960	7960	7960	0
197	20230922	161100	1513689080	7960	7960	7960	7960	0
198	20230922	161000	1513689080	7960	7960	7960	7960	0
199	20230922	160900	1513689080	7960	7960	7960	7960	0
200	20230922	160800	1513689080	7960	7960	7960	7960	0
201	20230922	160700	1513689080	7960	7960	7960	7960	0
202	20230922	160600	1513689080	7960	7960	7960	7960	0
203	20230922	160500	1513689080	7960	7960	7960	7960	0
204	20230922	160400	1513689080	7960	7960	7960	7960	0
205	20230922	160300	1513689080	7960	7960	7960	7960	0
206	20230922	160200	1513689080	7960	7960	7960	7960	0
207	20230922	160100	1513689080	7960	7960	7960	7960	0
208	20230922	160000	1513689080	7960	7960	7960	7960	0
209	20230922	155900	1513689080	7960	7960	7960	7960	0
210	20230922	155800	1513689080	7960	7960	7960	7960	0
211	20230922	155700	1513689080	7960	7960	7960	7960	0
212	20230922	155600	1513689080	7960	7960	7960	7960	3215
213	20230922	155500	1513689080	7960	7960	7960	7960	0
214	20230922	155400	1513689080	7960	7960	7960	7960	0
215	20230922	155300	1513689080	7960	7960	7960	7960	0
216	20230922	155200	1513689080	7960	7960	7960	7960	0
217	20230922	155100	1513689080	7960	7960	7960	7960	0
218	20230922	155000	1513689080	7960	7960	7960	7960	0
219	20230922	154900	1513689080	7960	7960	7960	7960	0
220	20230922	154800	1513689080	7960	7960	7960	7960	0
221	20230922	154700	1513689080	7960	7960	7960	7960	0
222	20230922	154600	1513689080	7960	7960	7960	7960	0
223	20230922	154500	1513689080	7960	7960	7960	7960	0
224	20230922	154400	1513689080	7960	7960	7960	7960	0
225	20230922	154300	1513689080	7960	7960	7960	7960	0
226	20230922	154200	1513689080	7960	7960	7960	7960	0
227	20230922	154100	1513689080	7960	7960	7960	7960	0
228	20230922	154000	1513689080	7960	7960	7960	7960	0
229	20230922	153900	1513689080	7960	7960	7960	7960	0
230	20230922	153800	1513689080	7960	7960	7960	7960	0
231	20230922	153700	1513689080	7960	7960	7960	7960	0
232	20230922	153600	1513689080	7960	7960	7960	7960	0
233	20230922	153500	1513689080	7960	7960	7960	7960	0
234	20230922	153400	1513689080	7960	7960	7960	7960	0
235	20230922	153300	1513689080	7960	7960	7960	7960	0
236	20230922	153200	1513689080	7960	7960	7960	7960	0
237	20230922	153100	1513689080	7960	7960	7960	7960	0
238	20230922	153000	1513689080	7960	7960	7960	7960	3215
239	20230922	152900	1488097680	7970	7970	7970	7970	0
240	20230922	152800	1488097680	7970	7970	7970	7970	0
241	20230922	152700	1488097680	7970	7970	7970	7970	0
242	20230922	152600	1488097680	7970	7970	7970	7970	0
243	20230922	152500	1488097680	7970	7970	7970	7970	0
244	20230922	152400	1488097680	7970	7970	7970	7970	0
245	20230922	152300	1488097680	7970	7970	7970	7970	0
246	20230922	152200	1488097680	7970	7970	7970	7970	0
247	20230922	152100	1488097680	7970	7970	7970	7970	0
248	20230922	152000	1488097680	7970	7970	7970	7970	0
249	20230922	151900	1488097680	7970	7970	7970	7960	368
250	20230922	151800	1485165050	7960	7960	7970	7960	40
251	20230922	151700	1484846600	7970	7970	7980	7970	598
252	20230922	151600	1480080290	7970	7970	7970	7970	99
253	20230922	151500	1479291260	7970	7970	7970	7970	78
254	20230922	151400	1478669600	7980	7970	7980	7970	127
255	20230922	151300	1477656240	7980	7980	7980	7980	56
256	20230922	151200	1477209360	7980	7980	7980	7980	5
257	20230922	151100	1477169460	7990	7980	7990	7980	14
258	20230922	151000	1477057680	7980	8000	8000	7960	501
259	20230922	150900	1473063950	8000	7990	8000	7990	170
260	20230922	150800	1471704000	7980	8000	8000	7980	6
261	20230922	150700	1471656100	8000	7990	8000	7990	69
262	20230922	150600	1471104600	7990	7990	7990	7990	74
263	20230922	150500	1470513340	7960	7950	7990	7950	1413
264	20230922	150400	1459249650	7950	7950	7950	7950	290
265	20230922	150300	1456944150	7950	7950	7950	7950	810
266	20230922	150200	1450504650	7950	7940	7950	7940	3000
267	20230922	150100	1426679650	7950	7950	7950	7940	342
268	20230922	150000	1423960870	7960	7950	7960	7950	134
269	20230922	145900	1422895220	7950	7960	7960	7950	198
270	20230922	145800	1421320990	7970	7960	7970	7960	407
271	20230922	145700	1418080900	7960	7960	7970	7960	662
272	20230922	145600	1412810790	7960	7960	7960	7960	1
273	20230922	145500	1412802830	7960	7950	7960	7940	733
274	20230922	145400	1406976630	7950	7950	7950	7950	678
275	20230922	145300	1401586530	7950	7950	7950	7950	120
276	20230922	145200	1400632530	7940	7950	7950	7940	553
277	20230922	145100	1396237840	7940	7940	7940	7940	0
278	20230922	145000	1396237840	7940	7940	7940	7940	2063
279	20230922	144900	1379857620	7950	7950	7950	7950	412
280	20230922	144800	1376582220	7950	7950	7950	7950	43
281	20230922	144700	1376240370	7950	7960	7960	7950	70
282	20230922	144600	1375683860	7950	7950	7950	7950	285
283	20230922	144500	1373418110	7950	7950	7950	7950	288
284	20230922	144400	1371128510	7950	7950	7950	7950	0
285	20230922	144300	1371128510	7950	7960	7960	7950	294
286	20230922	144200	1368790200	7960	7950	7960	7950	341
287	20230922	144100	1366078240	7940	7940	7940	7940	0
288	20230922	144000	1366078240	7940	7940	7940	7940	489
289	20230922	143900	1362195580	7950	7950	7950	7950	1
290	20230922	143800	1362187630	7950	7960	7960	7950	504
291	20230922	143700	1358180160	7960	7970	7970	7960	187
292	20230922	143600	1356691620	7960	7960	7960	7960	20
293	20230922	143500	1356532420	7950	7950	7950	7950	69
294	20230922	143400	1355983870	7950	7950	7950	7950	239
295	20230922	143300	1354083820	7950	7940	7950	7940	340
296	20230922	143200	1351383360	7940	7950	7950	7940	180
297	20230922	143100	1349953160	7940	7940	7940	7940	68
298	20230922	143000	1349413240	7950	7950	7950	7950	70
299	20230922	142900	1348856740	7950	7950	7950	7940	455
300	20230922	142800	1345243340	7950	7940	7960	7940	187
301	20230922	142700	1343757330	7940	7940	7940	7940	97
302	20230922	142600	1342987150	7950	7950	7950	7950	1188
303	20230922	142500	1333542550	7960	7960	7960	7960	105
304	20230922	142400	1332706750	7960	7960	7960	7960	184
305	20230922	142300	1331242110	7960	7960	7960	7960	109
306	20230922	142200	1330374470	7960	7960	7960	7960	732
307	20230922	142100	1324547750	7950	7950	7950	7950	148
308	20230922	142000	1323371150	7950	7950	7950	7950	57
309	20230922	141900	1322918000	7950	7950	7950	7950	570
310	20230922	141800	1318386500	7950	7950	7960	7950	721
311	20230922	141700	1312651030	7960	7960	7960	7960	154
312	20230922	141600	1311425190	7960	7960	7960	7960	68
313	20230922	141500	1310883910	7960	7960	7960	7950	287
314	20230922	141400	1308601240	7960	7960	7960	7960	69
315	20230922	141300	1308052000	7960	7960	7960	7960	173
316	20230922	141200	1306674920	7960	7960	7960	7960	265
317	20230922	141100	1304565520	7950	7950	7950	7950	68
318	20230922	141000	1304024920	7950	7950	7950	7950	1
319	20230922	140900	1304016970	7950	7970	7970	7950	1537
320	20230922	140800	1291784510	7970	7970	7970	7970	0
321	20230922	140700	1291784510	7970	7970	7970	7970	0
322	20230922	140600	1291784510	7970	7980	7980	7970	82
323	20230922	140500	1291130840	7990	7990	7990	7990	101
324	20230922	140400	1290323850	7970	7980	7980	7970	98
325	20230922	140300	1289542490	7980	7970	7980	7970	219
326	20230922	140200	1287796760	7980	7970	7980	7970	274
327	20230922	140100	1285612780	7980	7980	7980	7980	15
328	20230922	140000	1285493080	7970	7970	7970	7970	0
329	20230922	135900	1285493080	7970	7980	7980	7970	69
330	20230922	135800	1284943140	7970	7980	7980	7970	400
331	20230922	135700	1281755120	7980	7980	7980	7980	219
332	20230922	135600	1280007500	7990	7980	7990	7980	259
333	20230922	135500	1277939410	7980	7980	7980	7980	15
334	20230922	135400	1277819710	7980	7980	7990	7980	912
335	20230922	135300	1270541050	7980	7980	7980	7980	187
336	20230922	135200	1269048790	7980	7980	7980	7980	224
337	20230922	135100	1267261270	7970	7970	7970	7970	1
338	20230922	135000	1267253300	7970	7970	7970	7970	10
339	20230922	134900	1267173600	7980	7980	7980	7980	1000
340	20230922	134800	1259193600	7970	7950	7970	7950	515
341	20230922	134700	1255094940	7960	7960	7960	7960	218
342	20230922	134600	1253359660	7960	7950	7960	7950	35
343	20230922	134500	1253081360	7950	7950	7950	7950	124
344	20230922	134400	1252095560	7960	7960	7960	7960	182
345	20230922	134300	1250646840	7960	7970	7970	7960	121
346	20230922	134200	1249683670	7960	7960	7960	7960	69
347	20230922	134100	1249134430	7960	7960	7960	7960	0
348	20230922	134000	1249134430	7960	7970	7970	7960	421
349	20230922	133900	1245781270	7960	7970	7970	7960	758
350	20230922	133800	1239744860	7970	7970	7970	7960	1538
351	20230922	133700	1227490850	7970	7980	7980	7970	1029
352	20230922	133600	1219280120	7980	7980	7990	7980	131
353	20230922	133500	1218233650	7990	7990	7990	7980	264
354	20230922	133400	1216126820	7990	7990	7990	7990	32
355	20230922	133300	1215871140	7980	7980	7980	7980	69
356	20230922	133200	1215320520	7980	7980	7980	7980	100
357	20230922	133100	1214522520	7990	7990	7990	7990	23
358	20230922	133000	1214338750	7990	7990	7990	7990	111
359	20230922	132900	1213451860	7990	7990	7990	7990	0
360	20230922	132800	1213451860	7990	7990	7990	7990	1112
361	20230922	132700	1204566980	8000	7990	8000	7990	515
362	20230922	132600	1200452050	7990	8000	8000	7990	134
363	20230922	132500	1199381380	7990	7990	7990	7990	78
364	20230922	132400	1198758160	8000	7990	8000	7990	121
365	20230922	132300	1197791070	7990	7990	7990	7990	75
366	20230922	132200	1197191820	7990	7990	7990	7990	222
367	20230922	132100	1195418040	8000	8000	8000	8000	132
368	20230922	132000	1194362040	8000	8010	8010	8000	73
369	20230922	131900	1193777990	8010	8010	8010	8010	0
370	20230922	131800	1193777990	8010	8010	8010	8010	317
371	20230922	131700	1191238820	8010	8010	8010	8010	581
372	20230922	131600	1186585010	8010	8010	8010	8000	1811
373	20230922	131500	1172093110	8010	8020	8020	8010	605
374	20230922	131400	1167247010	8010	8010	8010	8010	1
375	20230922	131300	1167239000	8010	8000	8010	8000	689
376	20230922	131200	1161724980	8000	8000	8000	8000	66
377	20230922	131100	1161196980	7990	7990	7990	7990	68
378	20230922	131000	1160653660	8000	8000	8000	8000	51
379	20230922	130900	1160245660	8000	8000	8000	8000	0
380	20230922	130800	1160245660	8000	8020	8020	8000	106
381	20230922	130700	1159396060	8020	7980	8020	7960	437
382	20230922	130600	1155912820	7990	7990	7990	7990	57
383	20230922	130500	1155457390	8020	7980	8020	7980	301
384	20230922	130400	1153049840	7980	7970	7980	7970	262
385	20230922	130300	1150959770	7960	7960	7960	7960	0
386	20230922	130200	1150959770	7960	7960	7960	7960	92
387	20230922	130100	1150227450	7960	7950	7960	7950	523
388	20230922	130000	1146064400	7950	7950	7950	7950	202
389	20230922	125900	1144458500	7950	7970	7970	7950	494
390	20230922	125800	1140525910	7970	7970	7970	7970	0
391	20230922	125700	1140525910	7970	7960	7970	7950	391
392	20230922	125600	1137416030	7970	7980	7980	7970	12
393	20230922	125500	1137320370	7960	7960	7960	7960	13
394	20230922	125400	1137216890	7960	7980	7980	7960	163
395	20230922	125300	1135918340	7980	7980	7980	7980	24
396	20230922	125200	1135726820	7980	7980	7980	7980	10
397	20230922	125100	1135647020	7980	7970	7980	7970	395
398	20230922	125000	1132496830	7980	7980	7980	7980	1
399	20230922	124900	1132488850	7960	7960	7960	7960	69
400	20230922	124800	1131939610	7960	7960	7960	7960	0
401	20230922	124700	1131939610	7960	7960	7960	7960	113
402	20230922	124600	1131040130	7960	7960	7960	7960	955
403	20230922	124500	1123438330	7960	7960	7960	7960	0
404	20230922	124400	1123438330	7960	7970	7970	7960	70
405	20230922	124300	1122881120	7960	7950	7960	7940	1363
406	20230922	124200	1112042580	7950	7950	7950	7930	261
407	20230922	124100	1109970840	7950	7940	7950	7940	750
408	20230922	124000	1104015340	7940	7940	7940	7940	1
409	20230922	123900	1104007400	7940	7950	7950	7940	92
410	20230922	123800	1103276680	7950	7950	7950	7950	7
411	20230922	123700	1103221030	7940	7940	7940	7940	69
412	20230922	123600	1102673170	7940	7950	7950	7940	387
413	20230922	123500	1099598210	7960	7950	7960	7950	287
414	20230922	123400	1097314370	7950	7950	7950	7950	0
415	20230922	123300	1097314370	7950	7950	7950	7950	185
416	20230922	123200	1095843620	7950	7950	7950	7950	219
417	20230922	123100	1094102570	7950	7950	7950	7950	50
418	20230922	123000	1093705070	7950	7940	7950	7940	171
419	20230922	122900	1092346300	7940	7940	7940	7940	80
420	20230922	122800	1091711100	7940	7950	7950	7940	350
421	20230922	122700	1088930060	7950	7950	7950	7950	69
422	20230922	122600	1088381510	7950	7950	7950	7940	593
423	20230922	122500	1083670600	7940	7950	7950	7940	78
424	20230922	122400	1083051180	7950	7950	7950	7950	92
425	20230922	122300	1082319780	7940	7950	7950	7940	232
426	20230922	122200	1080475700	7940	7940	7940	7940	69
427	20230922	122100	1079927840	7940	7950	7950	7940	514
428	20230922	122000	1075846530	7940	7950	7950	7940	104
429	20230922	121900	1075020410	7950	7950	7950	7940	370
430	20230922	121800	1072079410	7940	7940	7940	7940	707
431	20230922	121700	1066465830	7940	7940	7940	7940	0
432	20230922	121600	1066465830	7940	7940	7940	7920	796
433	20230922	121500	1060155770	7940	7940	7940	7940	230
434	20230922	121400	1058329570	7950	7950	7950	7950	50
435	20230922	121300	1057932070	7950	7930	7950	7930	225
436	20230922	121200	1056145570	7930	7930	7930	7930	200
437	20230922	121100	1054559570	7930	7940	7940	7930	303
438	20230922	121000	1052156680	7940	7940	7940	7940	349
439	20230922	120900	1049385620	7940	7940	7940	7940	336
440	20230922	120800	1046717780	7940	7950	7950	7940	219
441	20230922	120700	1044978420	7950	7950	7950	7950	2283
442	20230922	120600	1026828570	7960	7950	7960	7950	69
443	20230922	120500	1026280010	7960	7970	7980	7960	570
444	20230922	120400	1021742050	7980	7970	7980	7970	129
445	20230922	120300	1020713910	7970	7990	7990	7970	1876
446	20230922	120200	1005746360	7990	7990	7990	7990	250
447	20230922	120100	1003748860	7990	7980	7990	7980	185
448	20230922	120000	1002272550	7990	8000	8000	7990	55
449	20230922	115900	1001832600	8000	8000	8000	8000	25
450	20230922	115800	1001632600	7980	7990	7990	7980	322
451	20230922	115700	999063010	7980	7980	7990	7980	813
452	20230922	115600	992574990	7980	7980	7980	7980	371
453	20230922	115500	989614410	7980	7990	7990	7980	577
454	20230922	115400	985009080	7980	7980	7980	7980	118
455	20230922	115300	984067440	7980	8000	8000	7980	439
456	20230922	115200	980560820	7990	7990	7990	7990	0
457	20230922	115100	980560820	7990	8000	8000	7990	162
458	20230922	115000	979265500	8000	7990	8000	7990	102
459	20230922	114900	978449900	7990	7990	7990	7990	69
460	20230922	114800	977898590	7990	7990	7990	7990	220
461	20230922	114700	976140790	7990	7990	7990	7990	196
462	20230922	114600	974574750	7990	7990	7990	7990	134
463	20230922	114500	973504090	7990	7990	7990	7990	390
464	20230922	114400	970387990	8000	8010	8010	8000	516
465	20230922	114300	966259280	8010	8010	8010	8010	52
466	20230922	114200	965842760	8010	8010	8010	8010	1
467	20230922	114100	965834750	8000	8010	8010	8000	77
468	20230922	114000	965218660	8020	8020	8020	8020	202
469	20230922	113900	963598620	8010	8010	8010	8010	235
470	20230922	113800	961716270	8010	8010	8010	8010	0
471	20230922	113700	961716270	8010	8010	8010	8000	194
472	20230922	113600	960162810	8010	8010	8010	8000	249
473	20230922	113500	958168330	7990	8000	8000	7990	4930
474	20230922	113400	918731440	8000	8010	8010	8000	550
475	20230922	113300	914331360	8010	8010	8010	8010	676
476	20230922	113200	908916600	8010	8000	8010	8000	77
477	20230922	113100	908300510	8010	8010	8010	8010	384
478	20230922	113000	905224670	8000	8000	8000	8000	0
479	20230922	112900	905224670	8000	8000	8000	8000	161
480	20230922	112800	903936670	8000	8010	8010	8000	522
481	20230922	112700	899759630	8010	8000	8010	8000	288
482	20230922	112600	897453900	8000	8010	8010	8000	1840
483	20230922	112500	882717350	8020	8020	8020	8020	1
484	20230922	112400	882709330	8010	8020	8020	8010	500
485	20230922	112300	878703610	8020	8020	8020	8020	70
486	20230922	112200	878142210	8010	8020	8020	8010	207
487	20230922	112100	876482750	8020	8020	8020	8020	0
488	20230922	112000	876482750	8020	8020	8020	8020	88
489	20230922	111900	875776990	8020	8020	8020	8020	161
490	20230922	111800	874485770	8020	8020	8020	8020	24
491	20230922	111700	874293290	8010	8010	8010	8010	68
492	20230922	111600	873748610	8010	8010	8010	8010	1
493	20230922	111500	873740600	8010	8020	8020	8010	86
494	20230922	111400	873051690	8020	8030	8030	8000	407
495	20230922	111300	869793020	8010	8010	8010	8000	685
496	20230922	111200	864308020	8010	8010	8010	8010	175
497	20230922	111100	862906270	8010	8010	8010	8010	11
498	20230922	111000	862818160	8010	8040	8040	8010	2641
499	20230922	110900	841651390	8030	8030	8030	8030	2
500	20230922	110800	841635330	8030	8030	8030	8030	252
501	20230922	110700	839611770	8030	8030	8030	8030	36
502	20230922	110600	839322690	8030	8020	8030	8020	144
503	20230922	110500	838166410	8020	8020	8020	8020	352
504	20230922	110400	835343370	8020	8040	8040	8020	398
505	20230922	110300	832149170	8040	8020	8040	8020	396
506	20230922	110200	828968840	8020	8020	8020	8020	20
507	20230922	110100	828808440	8020	8020	8020	8020	3
508	20230922	110000	828784380	8020	8020	8020	8020	65
509	20230922	105900	828263080	8020	8020	8020	8020	197
510	20230922	105800	826683140	8020	8020	8030	8010	462
511	20230922	105700	822977880	8020	8020	8020	8020	5
512	20230922	105600	822937780	8010	8010	8010	8010	68
513	20230922	105500	822393100	8010	8010	8010	8010	0
514	20230922	105400	822393100	8010	8010	8010	8010	0
515	20230922	105300	822393100	8010	8010	8010	8010	464
516	20230922	105200	818676460	8020	8020	8020	8020	3
517	20230922	105100	818652400	8010	8020	8020	8010	433
518	20230922	105000	815182240	8010	8010	8010	8010	0
519	20230922	104900	815182240	8010	8010	8010	8010	59
520	20230922	104800	814709650	8010	8020	8020	8010	36
521	20230922	104700	814421030	8010	8010	8020	8010	401
522	20230922	104600	811207210	8010	8010	8010	8010	78
523	20230922	104500	810582430	8010	8010	8010	8010	0
524	20230922	104400	810582430	8010	8010	8010	8010	0
525	20230922	104300	810582430	8010	8030	8030	8000	464
526	20230922	104200	806862020	8040	8030	8040	8030	196
527	20230922	104100	805288130	8030	8030	8030	8030	196
528	20230922	104000	803714250	8020	8000	8020	8000	46
529	20230922	103900	803345830	8000	8000	8000	8000	71
530	20230922	103800	802777830	8000	7990	8000	7990	1787
531	20230922	103700	788483700	7980	8000	8000	7980	279
532	20230922	103600	786255150	8000	8000	8000	7990	80
533	20230922	103500	785615830	8000	8000	8000	8000	403
534	20230922	103400	782391830	8000	8000	8000	8000	931
535	20230922	103300	774943830	7990	8010	8010	7980	785
536	20230922	103200	768671910	8010	8010	8010	8010	5
537	20230922	103100	768631860	8000	8000	8000	8000	657
538	20230922	103000	763375860	7990	7980	7990	7980	654
539	20230922	102900	758155940	7960	7970	7970	7960	253
540	20230922	102800	756140220	7960	7960	7960	7960	1133
541	20230922	102700	747121540	7940	7940	7940	7940	163
542	20230922	102600	745827320	7950	7940	7950	7940	1335
543	20230922	102500	735220410	7930	7920	7930	7920	1218
544	20230922	102400	725569560	7920	7940	7940	7920	90
545	20230922	102300	724856630	7940	7940	7940	7920	286
546	20230922	102200	722590410	7920	7920	7920	7910	1363
547	20230922	102100	711800090	7940	7920	7940	7920	113
548	20230922	102000	710905110	7920	7930	7930	7920	2772
549	20230922	101900	688938700	7930	7950	7950	7930	1048
550	20230922	101800	680621350	7950	7950	7950	7950	5
551	20230922	101700	680581600	7950	7940	7950	7940	125
552	20230922	101600	679588940	7950	7940	7950	7940	4
553	20230922	101500	679557160	7940	7940	7940	7930	369
554	20230922	101400	676629210	7940	7930	7940	7930	470
555	20230922	101300	672897710	7940	7930	7940	7930	228
556	20230922	101200	671089540	7930	7950	7950	7930	617
557	20230922	101100	666191380	7950	7940	7950	7940	423
558	20230922	101000	662832740	7950	7940	7950	7940	271
559	20230922	100900	660680990	7950	7940	7950	7940	620
560	20230922	100800	655757570	7940	7950	7950	7930	450
561	20230922	100700	652184920	7940	7930	7940	7930	291
562	20230922	100600	649875270	7940	7960	7960	7940	5953
563	20230922	100500	602556870	7960	7960	7960	7950	220
564	20230922	100400	600807530	7960	7950	7960	7950	252
565	20230922	100300	598801850	7950	7950	7950	7950	504
566	20230922	100200	594795050	7950	7960	7960	7950	502
567	20230922	100100	590802150	7960	7980	7980	7960	4616
568	20230922	100000	554006390	7990	8000	8000	7980	304
569	20230922	095900	551577910	8000	7990	8000	7990	1838
570	20230922	095800	536891990	7990	7990	7990	7990	68
571	20230922	095700	536348670	8000	7990	8000	7990	400
572	20230922	095600	533152620	8000	7980	8000	7980	330
573	20230922	095500	530517260	7990	7990	7990	7980	1013
574	20230922	095400	522430250	7990	8010	8010	7990	2691
575	20230922	095300	500904520	8010	8020	8020	8000	150
576	20230922	095200	499703970	8030	8020	8030	8000	401
577	20230922	095100	496492160	8020	8020	8020	8020	14
578	20230922	095000	496379880	8020	8010	8020	8010	730
579	20230922	094900	490531170	8010	8010	8010	8010	17
580	20230922	094800	490395000	8010	8000	8010	8000	205
581	20230922	094700	488753830	8000	8010	8010	8000	340
582	20230922	094600	486033740	8010	8010	8020	8010	15
583	20230922	094500	485913540	8010	8010	8020	8010	1011
584	20230922	094400	477815340	8000	8010	8010	8000	372
585	20230922	094300	474837470	8010	8020	8020	8010	736
586	20230922	094200	468940290	8020	8020	8020	8020	5
587	20230922	094100	468900190	8010	8030	8030	8010	608
588	20230922	094000	464026640	8030	8020	8030	8020	208
589	20230922	093900	462357470	8010	8020	8020	8010	392
590	20230922	093800	459215480	8020	8030	8040	8020	483
591	20230922	093700	455337670	8040	8060	8060	8020	1875
592	20230922	093600	440290110	8060	8020	8060	8020	765
593	20230922	093500	434146470	8020	8030	8030	8020	190
594	20230922	093400	432622650	8030	8030	8030	8030	51
595	20230922	093300	432213120	8020	8020	8020	8020	82
596	20230922	093200	431555480	8030	8020	8030	8020	379
597	20230922	093100	428513890	8030	8020	8030	8020	780
598	20230922	093000	422258210	8020	8030	8030	8020	32
599	20230922	092900	422001300	8030	8020	8030	8020	83
600	20230922	092800	421335500	8030	8030	8030	8020	106
601	20230922	092700	420484330	8030	8040	8040	8020	51
602	20230922	092600	420074770	8030	8050	8050	8030	489
603	20230922	092500	416143760	8050	8080	8080	8050	2405
604	20230922	092400	396735650	8080	8130	8130	8080	1659
605	20230922	092300	383328470	8100	8090	8130	8090	4927
606	20230922	092200	343383170	8080	8080	8080	8080	678
607	20230922	092100	337904930	8060	8080	8090	8060	787
608	20230922	092000	331548570	8090	8030	8090	8030	1605
609	20230922	091900	318624300	8030	8020	8030	8020	443
610	20230922	091800	315067830	8030	8020	8030	8020	567
611	20230922	091700	310520360	8030	8040	8040	8020	2845
612	20230922	091600	287651570	8040	8020	8050	8020	595
613	20230922	091500	282872020	8010	8000	8010	8000	902
614	20230922	091400	275654010	8000	8000	8000	8000	218
615	20230922	091300	273910010	8000	8000	8000	7990	379
616	20230922	091200	270881220	7990	8010	8010	7990	3369
617	20230922	091100	243954360	8010	8010	8030	8010	121
618	20230922	091000	242985130	8000	8010	8020	8000	907
619	20230922	090900	235719910	8010	8020	8030	8010	676
620	20230922	090800	230301970	8020	8050	8050	8000	4114
621	20230922	090700	197334860	8040	8050	8050	8010	856
622	20230922	090600	190466630	8050	8010	8050	8010	1098
623	20230922	090500	181654440	8010	7960	8010	7960	2657
624	20230922	090400	160468160	7960	7990	7990	7960	1491
625	20230922	090300	148576360	7970	8020	8020	7970	1037
626	20230922	090200	140282420	8030	7980	8030	7980	2101
627	20230922	090100	123463090	7990	7980	8010	7980	4196
628	20230922	090000	89900250	7940	7850	8000	7850	11419