KissMeData/086890/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	193900	2403187890	7960	7960	7960	7960	2082
3	20230912	193800	2403187890	7960	7960	7960	7960	0
4	20230912	193700	2403187890	7960	7960	7960	7960	0
5	20230912	193600	2403187890	7960	7960	7960	7960	0
6	20230912	193500	2403187890	7960	7960	7960	7960	0
7	20230912	193400	2403187890	7960	7960	7960	7960	0
8	20230912	193300	2403187890	7960	7960	7960	7960	0
9	20230912	193200	2403187890	7960	7960	7960	7960	0
10	20230912	193100	2403187890	7960	7960	7960	7960	0
11	20230912	193000	2403187890	7960	7960	7960	7960	0
12	20230912	192900	2403187890	7960	7960	7960	7960	0
13	20230912	192800	2403187890	7960	7960	7960	7960	0
14	20230912	192700	2403187890	7960	7960	7960	7960	0
15	20230912	192600	2403187890	7960	7960	7960	7960	0
16	20230912	192500	2403187890	7960	7960	7960	7960	0
17	20230912	192400	2403187890	7960	7960	7960	7960	0
18	20230912	192300	2403187890	7960	7960	7960	7960	0
19	20230912	192200	2403187890	7960	7960	7960	7960	0
20	20230912	192100	2403187890	7960	7960	7960	7960	0
21	20230912	192000	2403187890	7960	7960	7960	7960	0
22	20230912	191900	2403187890	7960	7960	7960	7960	0
23	20230912	191800	2403187890	7960	7960	7960	7960	0
24	20230912	191700	2403187890	7960	7960	7960	7960	0
25	20230912	191600	2403187890	7960	7960	7960	7960	0
26	20230912	191500	2403187890	7960	7960	7960	7960	0
27	20230912	191400	2403187890	7960	7960	7960	7960	0
28	20230912	191300	2403187890	7960	7960	7960	7960	0
29	20230912	191200	2403187890	7960	7960	7960	7960	0
30	20230912	191100	2403187890	7960	7960	7960	7960	0
31	20230912	191000	2403187890	7960	7960	7960	7960	0
32	20230912	190900	2403187890	7960	7960	7960	7960	2082
33	20230912	190800	2403187890	7960	7960	7960	7960	0
34	20230912	190700	2403187890	7960	7960	7960	7960	0
35	20230912	190600	2403187890	7960	7960	7960	7960	0
36	20230912	190500	2403187890	7960	7960	7960	7960	0
37	20230912	190400	2403187890	7960	7960	7960	7960	0
38	20230912	190300	2403187890	7960	7960	7960	7960	0
39	20230912	190200	2403187890	7960	7960	7960	7960	0
40	20230912	190100	2403187890	7960	7960	7960	7960	0
41	20230912	190000	2403187890	7960	7960	7960	7960	0
42	20230912	185900	2403187890	7960	7960	7960	7960	0
43	20230912	185800	2403187890	7960	7960	7960	7960	0
44	20230912	185700	2403187890	7960	7960	7960	7960	0
45	20230912	185600	2403187890	7960	7960	7960	7960	0
46	20230912	185500	2403187890	7960	7960	7960	7960	0
47	20230912	185400	2403187890	7960	7960	7960	7960	0
48	20230912	185300	2403187890	7960	7960	7960	7960	0
49	20230912	185200	2403187890	7960	7960	7960	7960	0
50	20230912	185100	2403187890	7960	7960	7960	7960	0
51	20230912	185000	2403187890	7960	7960	7960	7960	0
52	20230912	184900	2403187890	7960	7960	7960	7960	0
53	20230912	184800	2403187890	7960	7960	7960	7960	0
54	20230912	184700	2403187890	7960	7960	7960	7960	0
55	20230912	184600	2403187890	7960	7960	7960	7960	0
56	20230912	184500	2403187890	7960	7960	7960	7960	0
57	20230912	184400	2403187890	7960	7960	7960	7960	0
58	20230912	184300	2403187890	7960	7960	7960	7960	0
59	20230912	184200	2403187890	7960	7960	7960	7960	0
60	20230912	184100	2403187890	7960	7960	7960	7960	0
61	20230912	184000	2403187890	7960	7960	7960	7960	0
62	20230912	183900	2403187890	7960	7960	7960	7960	2082
63	20230912	183800	2403187890	7960	7960	7960	7960	0
64	20230912	183700	2403187890	7960	7960	7960	7960	0
65	20230912	183600	2403187890	7960	7960	7960	7960	0
66	20230912	183500	2403187890	7960	7960	7960	7960	0
67	20230912	183400	2403187890	7960	7960	7960	7960	0
68	20230912	183300	2403187890	7960	7960	7960	7960	0
69	20230912	183200	2403187890	7960	7960	7960	7960	0
70	20230912	183100	2403187890	7960	7960	7960	7960	0
71	20230912	183000	2403187890	7960	7960	7960	7960	0
72	20230912	182900	2403187890	7960	7960	7960	7960	0
73	20230912	182800	2403187890	7960	7960	7960	7960	0
74	20230912	182700	2403187890	7960	7960	7960	7960	0
75	20230912	182600	2403187890	7960	7960	7960	7960	0
76	20230912	182500	2403187890	7960	7960	7960	7960	0
77	20230912	182400	2403187890	7960	7960	7960	7960	0
78	20230912	182300	2403187890	7960	7960	7960	7960	0
79	20230912	182200	2403187890	7960	7960	7960	7960	0
80	20230912	182100	2403187890	7960	7960	7960	7960	0
81	20230912	182000	2403187890	7960	7960	7960	7960	0
82	20230912	181900	2403187890	7960	7960	7960	7960	0
83	20230912	181800	2403187890	7960	7960	7960	7960	0
84	20230912	181700	2403187890	7960	7960	7960	7960	0
85	20230912	181600	2403187890	7960	7960	7960	7960	0
86	20230912	181500	2403187890	7960	7960	7960	7960	0
87	20230912	181400	2403187890	7960	7960	7960	7960	0
88	20230912	181300	2403187890	7960	7960	7960	7960	0
89	20230912	181200	2403187890	7960	7960	7960	7960	0
90	20230912	181100	2403187890	7960	7960	7960	7960	0
91	20230912	181000	2403187890	7960	7960	7960	7960	0
92	20230912	180900	2403187890	7960	7960	7960	7960	2082
93	20230912	180800	2403187890	7960	7960	7960	7960	0
94	20230912	180700	2403187890	7960	7960	7960	7960	0
95	20230912	180600	2403187890	7960	7960	7960	7960	0
96	20230912	180500	2403187890	7960	7960	7960	7960	0
97	20230912	180400	2403187890	7960	7960	7960	7960	0
98	20230912	180300	2403187890	7960	7960	7960	7960	0
99	20230912	180200	2403187890	7960	7960	7960	7960	0
100	20230912	180100	2403187890	7960	7960	7960	7960	0
101	20230912	180000	2403187890	7960	7960	7960	7960	0
102	20230912	175900	2403187890	7960	7960	7960	7960	0
103	20230912	175800	2403187890	7960	7960	7960	7960	0
104	20230912	175700	2403187890	7960	7960	7960	7960	0
105	20230912	175600	2403187890	7960	7960	7960	7960	0
106	20230912	175500	2403187890	7960	7960	7960	7960	0
107	20230912	175400	2403187890	7960	7960	7960	7960	0
108	20230912	175300	2403187890	7960	7960	7960	7960	0
109	20230912	175200	2403187890	7960	7960	7960	7960	0
110	20230912	175100	2403187890	7960	7960	7960	7960	0
111	20230912	175000	2403187890	7960	7960	7960	7960	0
112	20230912	174900	2403187890	7960	7960	7960	7960	0
113	20230912	174800	2403187890	7960	7960	7960	7960	0
114	20230912	174700	2403187890	7960	7960	7960	7960	0
115	20230912	174600	2403187890	7960	7960	7960	7960	0
116	20230912	174500	2403187890	7960	7960	7960	7960	0
117	20230912	174400	2403187890	7960	7960	7960	7960	0
118	20230912	174300	2403187890	7960	7960	7960	7960	0
119	20230912	174200	2403187890	7960	7960	7960	7960	0
120	20230912	174100	2403187890	7960	7960	7960	7960	0
121	20230912	174000	2403187890	7960	7960	7960	7960	0
122	20230912	173900	2403187890	7960	7960	7960	7960	2082
123	20230912	173800	2403187890	7960	7960	7960	7960	0
124	20230912	173700	2403187890	7960	7960	7960	7960	0
125	20230912	173600	2403187890	7960	7960	7960	7960	0
126	20230912	173500	2403187890	7960	7960	7960	7960	0
127	20230912	173400	2403187890	7960	7960	7960	7960	0
128	20230912	173300	2403187890	7960	7960	7960	7960	0
129	20230912	173200	2403187890	7960	7960	7960	7960	0
130	20230912	173100	2403187890	7960	7960	7960	7960	0
131	20230912	173000	2403187890	7960	7960	7960	7960	0
132	20230912	172900	2403187890	7960	7960	7960	7960	0
133	20230912	172800	2403187890	7960	7960	7960	7960	0
134	20230912	172700	2403187890	7960	7960	7960	7960	0
135	20230912	172600	2403187890	7960	7960	7960	7960	0
136	20230912	172500	2403187890	7960	7960	7960	7960	0
137	20230912	172400	2403187890	7960	7960	7960	7960	0
138	20230912	172300	2403187890	7960	7960	7960	7960	0
139	20230912	172200	2403187890	7960	7960	7960	7960	0
140	20230912	172100	2403187890	7960	7960	7960	7960	0
141	20230912	172000	2403187890	7960	7960	7960	7960	0
142	20230912	171900	2403187890	7960	7960	7960	7960	0
143	20230912	171800	2403187890	7960	7960	7960	7960	0
144	20230912	171700	2403187890	7960	7960	7960	7960	0
145	20230912	171600	2403187890	7960	7960	7960	7960	0
146	20230912	171500	2403187890	7960	7960	7960	7960	0
147	20230912	171400	2403187890	7960	7960	7960	7960	0
148	20230912	171300	2403187890	7960	7960	7960	7960	0
149	20230912	171200	2403187890	7960	7960	7960	7960	0
150	20230912	171100	2403187890	7960	7960	7960	7960	0
151	20230912	171000	2403187890	7960	7960	7960	7960	0
152	20230912	170900	2403187890	7960	7960	7960	7960	2082
153	20230912	170800	2403187890	7960	7960	7960	7960	0
154	20230912	170700	2403187890	7960	7960	7960	7960	0
155	20230912	170600	2403187890	7960	7960	7960	7960	0
156	20230912	170500	2403187890	7960	7960	7960	7960	0
157	20230912	170400	2403187890	7960	7960	7960	7960	0
158	20230912	170300	2403187890	7960	7960	7960	7960	0
159	20230912	170200	2403187890	7960	7960	7960	7960	0
160	20230912	170100	2403187890	7960	7960	7960	7960	0
161	20230912	170000	2403187890	7960	7960	7960	7960	0
162	20230912	165900	2403187890	7960	7960	7960	7960	0
163	20230912	165800	2403187890	7960	7960	7960	7960	0
164	20230912	165700	2403187890	7960	7960	7960	7960	0
165	20230912	165600	2403187890	7960	7960	7960	7960	0
166	20230912	165500	2403187890	7960	7960	7960	7960	0
167	20230912	165400	2403187890	7960	7960	7960	7960	0
168	20230912	165300	2403187890	7960	7960	7960	7960	0
169	20230912	165200	2403187890	7960	7960	7960	7960	0
170	20230912	165100	2403187890	7960	7960	7960	7960	0
171	20230912	165000	2403187890	7960	7960	7960	7960	0
172	20230912	164900	2403187890	7960	7960	7960	7960	0
173	20230912	164800	2403187890	7960	7960	7960	7960	0
174	20230912	164700	2403187890	7960	7960	7960	7960	0
175	20230912	164600	2403187890	7960	7960	7960	7960	0
176	20230912	164500	2403187890	7960	7960	7960	7960	0
177	20230912	164400	2403187890	7960	7960	7960	7960	0
178	20230912	164300	2403187890	7960	7960	7960	7960	0
179	20230912	164200	2403187890	7960	7960	7960	7960	0
180	20230912	164100	2403187890	7960	7960	7960	7960	0
181	20230912	164000	2403187890	7960	7960	7960	7960	0
182	20230912	163900	2403187890	7960	7960	7960	7960	2082
183	20230912	163800	2403187890	7960	7960	7960	7960	0
184	20230912	163700	2403187890	7960	7960	7960	7960	0
185	20230912	163600	2403187890	7960	7960	7960	7960	0
186	20230912	163500	2403187890	7960	7960	7960	7960	0
187	20230912	163400	2403187890	7960	7960	7960	7960	0
188	20230912	163300	2403187890	7960	7960	7960	7960	0
189	20230912	163200	2403187890	7960	7960	7960	7960	0
190	20230912	163100	2403187890	7960	7960	7960	7960	0
191	20230912	163000	2403187890	7960	7960	7960	7960	0
192	20230912	162900	2403187890	7960	7960	7960	7960	0
193	20230912	162800	2403187890	7960	7960	7960	7960	0
194	20230912	162700	2403187890	7960	7960	7960	7960	0
195	20230912	162600	2403187890	7960	7960	7960	7960	0
196	20230912	162500	2403187890	7960	7960	7960	7960	0
197	20230912	162400	2403187890	7960	7960	7960	7960	0
198	20230912	162300	2403187890	7960	7960	7960	7960	0
199	20230912	162200	2403187890	7960	7960	7960	7960	0
200	20230912	162100	2403187890	7960	7960	7960	7960	0
201	20230912	162000	2403187890	7960	7960	7960	7960	0
202	20230912	161900	2403187890	7960	7960	7960	7960	0
203	20230912	161800	2403187890	7960	7960	7960	7960	0
204	20230912	161700	2403187890	7960	7960	7960	7960	0
205	20230912	161600	2403187890	7960	7960	7960	7960	0
206	20230912	161500	2403187890	7960	7960	7960	7960	0
207	20230912	161400	2403187890	7960	7960	7960	7960	0
208	20230912	161300	2403187890	7960	7960	7960	7960	0
209	20230912	161200	2403187890	7960	7960	7960	7960	0
210	20230912	161100	2403187890	7960	7960	7960	7960	0
211	20230912	161000	2403187890	7960	7960	7960	7960	0
212	20230912	160900	2403187890	7960	7960	7960	7960	2082
213	20230912	160800	2403187890	7960	7960	7960	7960	0
214	20230912	160700	2403187890	7960	7960	7960	7960	0
215	20230912	160600	2403187890	7960	7960	7960	7960	0
216	20230912	160500	2403187890	7960	7960	7960	7960	0
217	20230912	160400	2403187890	7960	7960	7960	7960	0
218	20230912	160300	2403187890	7960	7960	7960	7960	0
219	20230912	160200	2403187890	7960	7960	7960	7960	0
220	20230912	160100	2403187890	7960	7960	7960	7960	0
221	20230912	160000	2403187890	7960	7960	7960	7960	0
222	20230912	155900	2403187890	7960	7960	7960	7960	0
223	20230912	155800	2403187890	7960	7960	7960	7960	0
224	20230912	155700	2403187890	7960	7960	7960	7960	0
225	20230912	155600	2403187890	7960	7960	7960	7960	0
226	20230912	155500	2403187890	7960	7960	7960	7960	0
227	20230912	155400	2403187890	7960	7960	7960	7960	0
228	20230912	155300	2403187890	7960	7960	7960	7960	0
229	20230912	155200	2403187890	7960	7960	7960	7960	0
230	20230912	155100	2403187890	7960	7960	7960	7960	0
231	20230912	155000	2403187890	7960	7960	7960	7960	0
232	20230912	154900	2403187890	7960	7960	7960	7960	0
233	20230912	154800	2403187890	7960	7960	7960	7960	0
234	20230912	154700	2403187890	7960	7960	7960	7960	0
235	20230912	154600	2403187890	7960	7960	7960	7960	0
236	20230912	154500	2403187890	7960	7960	7960	7960	0
237	20230912	154400	2403187890	7960	7960	7960	7960	0
238	20230912	154300	2403187890	7960	7960	7960	7960	0
239	20230912	154200	2403187890	7960	7960	7960	7960	0
240	20230912	154100	2403187890	7960	7960	7960	7960	0
241	20230912	154000	2403187890	7960	7960	7960	7960	0
242	20230912	153900	2403187890	7960	7960	7960	7960	2082
243	20230912	153800	2403187890	7960	7960	7960	7960	0
244	20230912	153700	2403187890	7960	7960	7960	7960	0
245	20230912	153600	2403187890	7960	7960	7960	7960	0
246	20230912	153500	2403187890	7960	7960	7960	7960	0
247	20230912	153400	2403187890	7960	7960	7960	7960	0
248	20230912	153300	2403187890	7960	7960	7960	7960	0
249	20230912	153200	2403187890	7960	7960	7960	7960	0
250	20230912	153100	2403187890	7960	7960	7960	7960	0
251	20230912	153000	2403187890	7960	7960	7960	7960	2082
252	20230912	152900	2386615170	7980	7980	7980	7980	0
253	20230912	152800	2386615170	7980	7980	7980	7980	0
254	20230912	152700	2386615170	7980	7980	7980	7980	0
255	20230912	152600	2386615170	7980	7980	7980	7980	0
256	20230912	152500	2386615170	7980	7980	7980	7980	0
257	20230912	152400	2386615170	7980	7980	7980	7980	0
258	20230912	152300	2386615170	7980	7980	7980	7980	0
259	20230912	152200	2386615170	7980	7980	7980	7980	0
260	20230912	152100	2386615170	7980	7980	7980	7980	0
261	20230912	152000	2386615170	7980	7980	7980	7980	0
262	20230912	151900	2386615170	7980	7970	7980	7970	1344
263	20230912	151800	2375902400	7970	7990	7990	7970	1848
264	20230912	151700	2361163020	7990	8020	8020	7990	758
265	20230912	151600	2355098140	8020	7980	8020	7980	3665
266	20230912	151500	2325783720	7980	7980	7980	7960	592
267	20230912	151400	2321060160	7980	7960	7980	7960	738
268	20230912	151300	2315182620	7960	7980	7980	7960	2255
269	20230912	151200	2297198010	7980	7970	7980	7970	1438
270	20230912	151100	2285728730	7970	7980	7980	7970	837
271	20230912	151000	2279057260	7980	7950	7980	7950	1586
272	20230912	150900	2266437530	7940	7960	7960	7940	1197
273	20230912	150800	2256923670	7960	7960	7960	7950	585
274	20230912	150700	2252267170	7950	7960	7960	7950	2102
275	20230912	150600	2235545750	7950	7940	7950	7940	1850
276	20230912	150500	2220851400	7930	7930	7940	7930	548
277	20230912	150400	2216504240	7930	7940	7950	7890	1214
278	20230912	150300	2206874910	7930	7900	7930	7900	2171
279	20230912	150200	2189680570	7900	7890	7920	7890	605
280	20230912	150100	2184896340	7890	7890	7890	7880	383
281	20230912	150000	2181875490	7880	7890	7890	7880	2707
282	20230912	145900	2160538920	7890	7900	7900	7890	1764
283	20230912	145800	2146615970	7910	7910	7910	7910	636
284	20230912	145700	2141585210	7920	7920	7920	7920	353
285	20230912	145600	2138789450	7910	7910	7910	7910	0
286	20230912	145500	2138789450	7910	7910	7910	7910	178
287	20230912	145400	2137381470	7910	7910	7910	7910	17
288	20230912	145300	2137247000	7910	7910	7910	7910	3
289	20230912	145200	2137223270	7930	7920	7930	7910	457
290	20230912	145100	2133606860	7920	7910	7920	7910	292
291	20230912	145000	2131294550	7900	7900	7900	7900	129
292	20230912	144900	2130275450	7900	7900	7900	7900	596
293	20230912	144800	2125567050	7910	7900	7910	7900	43
294	20230912	144700	2125227050	7920	7920	7920	7920	1
295	20230912	144600	2125219130	7930	7930	7930	7930	0
296	20230912	144500	2125219130	7930	7920	7930	7920	339
297	20230912	144400	2122531490	7930	7930	7930	7930	0
298	20230912	144300	2122531490	7930	7890	7930	7890	3042
299	20230912	144200	2098529790	7890	7900	7900	7890	1778
300	20230912	144100	2084487650	7900	7910	7910	7900	350
301	20230912	144000	2081720080	7910	7910	7910	7910	0
302	20230912	143900	2081720080	7910	7910	7910	7910	100
303	20230912	143800	2080929080	7910	7910	7910	7910	0
304	20230912	143700	2080929080	7910	7910	7910	7910	300
305	20230912	143600	2078556080	7930	7930	7930	7930	340
306	20230912	143500	2075859880	7930	7930	7930	7930	52
307	20230912	143400	2075447520	7930	7930	7930	7930	39
308	20230912	143300	2075138250	7930	7930	7930	7930	300
309	20230912	143200	2072759250	7930	7930	7930	7930	7
310	20230912	143100	2072703740	7930	7920	7930	7920	262
311	20230912	143000	2070626090	7920	7920	7920	7920	405
312	20230912	142900	2067418490	7940	7930	7940	7930	15
313	20230912	142800	2067299490	7930	7930	7930	7900	589
314	20230912	142700	2062629780	7930	7930	7930	7930	354
315	20230912	142600	2059822560	7930	7910	7930	7910	266
316	20230912	142500	2057715180	7910	7910	7910	7910	330
317	20230912	142400	2055104880	7920	7930	7930	7920	493
318	20230912	142300	2051198780	7920	7920	7920	7920	0
319	20230912	142200	2051198780	7920	7920	7920	7910	61
320	20230912	142100	2050716250	7910	7920	7930	7910	778
321	20230912	142000	2044551820	7920	7920	7920	7920	110
322	20230912	141900	2043680620	7920	7920	7920	7920	24
323	20230912	141800	2043490540	7940	7940	7940	7940	439
324	20230912	141700	2040004880	7940	7940	7940	7940	10
325	20230912	141600	2039925480	7950	7910	7950	7910	23
326	20230912	141500	2039742670	7910	7900	7910	7900	316
327	20230912	141400	2037246110	7910	7910	7910	7910	485
328	20230912	141300	2033409760	7910	7920	7920	7910	510
329	20230912	141200	2029372850	7920	7930	7930	7920	1010
330	20230912	141100	2021373550	7920	7920	7920	7920	0
331	20230912	141000	2021373550	7920	7920	7920	7920	123
332	20230912	140900	2020399390	7920	7910	7920	7910	141
333	20230912	140800	2019284010	7910	7920	7920	7900	253
334	20230912	140700	2017283660	7920	7910	7920	7910	43
335	20230912	140600	2016943430	7910	7910	7910	7910	100
336	20230912	140500	2016152430	7900	7900	7900	7900	313
337	20230912	140400	2013679730	7900	7900	7900	7890	5173
338	20230912	140300	1972860040	7900	7900	7900	7890	51
339	20230912	140200	1972457630	7890	7900	7930	7890	1147
340	20230912	140100	1963404290	7890	7890	7890	7890	90
341	20230912	140000	1962694190	7900	7930	7930	7900	677
342	20230912	135900	1957333500	7930	7890	7930	7890	625
343	20230912	135800	1952388040	7890	7900	7900	7890	5156
344	20230912	135700	1911673180	7910	7910	7910	7910	407
345	20230912	135600	1908453810	7910	7930	7960	7910	1383
346	20230912	135500	1897505740	7920	7920	7920	7920	82
347	20230912	135400	1896856300	7910	7910	7910	7910	310
348	20230912	135300	1894404200	7920	7910	7920	7910	294
349	20230912	135200	1892078560	7920	7910	7920	7910	145
350	20230912	135100	1890931210	7930	7920	7930	7910	1401
351	20230912	135000	1879825390	7910	7910	7910	7910	10
352	20230912	134900	1879746290	7930	7930	7930	7930	0
353	20230912	134800	1879746290	7930	7930	7930	7930	339
354	20230912	134700	1877058020	7930	7900	7930	7900	2863
355	20230912	134600	1854359320	7890	7900	7960	7890	1571
356	20230912	134500	1841959580	7900	7900	7900	7900	339
357	20230912	134400	1839281480	7900	7900	7910	7900	496
358	20230912	134300	1835362300	7900	7900	7900	7900	45
359	20230912	134200	1835006800	7900	7900	7900	7900	98
360	20230912	134100	1834232600	7900	7920	7920	7900	607
361	20230912	134000	1829437080	7890	7900	7900	7890	625
362	20230912	133900	1824501160	7900	7900	7900	7900	935
363	20230912	133800	1817114660	7900	7910	7920	7900	817
364	20230912	133700	1810660130	7910	7910	7910	7910	638
365	20230912	133600	1805613550	7910	7920	7920	7910	452
366	20230912	133500	1802037230	7910	7910	7910	7910	300
367	20230912	133400	1799664230	7910	7930	7930	7910	1087
368	20230912	133300	1791053760	7930	7930	7930	7930	138
369	20230912	133200	1789959420	7940	7940	7940	7940	517
370	20230912	133100	1785854440	7950	7950	7950	7950	507
371	20230912	133000	1781823790	7980	7960	7980	7960	3
372	20230912	132900	1781799890	7950	7950	7950	7950	1
373	20230912	132800	1781791940	7940	7950	7950	7940	55
374	20230912	132700	1781355140	7940	7950	7950	7930	1298
375	20230912	132600	1771048030	7950	7940	7950	7940	138
376	20230912	132500	1769951210	7950	7950	7950	7950	787
377	20230912	132400	1763694560	7940	7940	7940	7940	0
378	20230912	132300	1763694560	7940	7940	7950	7940	118
379	20230912	132200	1762757630	7940	7950	7950	7940	448
380	20230912	132100	1759196190	7950	7950	7950	7950	30
381	20230912	132000	1758957690	7950	7950	7950	7950	339
382	20230912	131900	1756262640	7950	7920	7950	7920	425
383	20230912	131800	1752895990	7930	7930	7930	7930	305
384	20230912	131700	1750477340	7920	7930	7930	7910	560
385	20230912	131600	1746045120	7920	7950	7950	7920	3277
386	20230912	131500	1720010260	7960	7970	7970	7950	169
387	20230912	131400	1718664490	7950	7950	7950	7950	30
388	20230912	131300	1718425990	7950	7970	7970	7950	2071
389	20230912	131200	1701945230	7980	7970	7980	7970	549
390	20230912	131100	1697565710	7960	7970	7970	7960	1703
391	20230912	131000	1683997600	7970	7970	7970	7970	0
392	20230912	130900	1683997600	7970	7980	8020	7970	1312
393	20230912	130800	1673497760	7980	7980	7980	7980	20
394	20230912	130700	1673338160	7980	7980	7980	7970	556
395	20230912	130600	1668902410	7980	7980	7980	7980	0
396	20230912	130500	1668902410	7980	7980	7980	7980	0
397	20230912	130400	1668902410	7980	7990	7990	7980	749
398	20230912	130300	1662924160	7980	7980	7980	7980	100
399	20230912	130200	1662126160	7980	7990	7990	7980	3034
400	20230912	130100	1637901580	8000	8000	8000	8000	1
401	20230912	130000	1637893580	8000	8000	8000	8000	65
402	20230912	125900	1637373580	7990	7990	8000	7990	42
403	20230912	125800	1637037980	7990	7990	7990	7990	0
404	20230912	125700	1637037980	7990	7990	7990	7990	10
405	20230912	125600	1636958080	7990	7990	7990	7990	10
406	20230912	125500	1636878180	7990	7990	7990	7990	1
407	20230912	125400	1636870190	7990	8000	8000	7990	83
408	20230912	125300	1636207000	7990	7990	7990	7980	1082
409	20230912	125200	1627562690	7990	7990	7990	7980	162
410	20230912	125100	1626269180	7990	7990	7990	7990	90
411	20230912	125000	1625550080	7980	7980	7980	7980	683
412	20230912	124900	1620099740	7980	7980	7980	7980	339
413	20230912	124800	1617394520	7980	7980	7980	7980	0
414	20230912	124700	1617394520	7980	7980	7980	7980	0
415	20230912	124600	1617394520	7980	7990	7990	7980	390
416	20230912	124500	1614278920	7990	7990	7990	7990	0
417	20230912	124400	1614278920	7990	7990	7990	7990	0
418	20230912	124300	1614278920	7990	7990	7990	7990	4
419	20230912	124200	1614246960	7980	8010	8010	7980	158
420	20230912	124100	1612985990	7980	7980	7980	7980	575
421	20230912	124000	1608397490	7980	7970	7980	7970	56
422	20230912	123900	1607950670	7980	7980	7980	7980	2
423	20230912	123800	1607934710	8000	8000	8010	8000	428
424	20230912	123700	1604510460	8000	8000	8000	8000	201
425	20230912	123600	1602902460	7990	7990	7990	7990	52
426	20230912	123500	1602486980	7980	7970	7980	7970	800
427	20230912	123400	1596105980	7980	7980	7980	7980	50
428	20230912	123300	1595706980	7960	7960	7960	7960	0
429	20230912	123200	1595706980	7960	7960	7960	7960	0
430	20230912	123100	1595706980	7960	7960	7960	7960	8
431	20230912	123000	1595643300	7950	7950	7950	7950	50
432	20230912	122900	1595245800	7960	7970	7970	7960	1161
433	20230912	122800	1586000850	7970	7970	7970	7970	46
434	20230912	122700	1585634230	7970	7970	7970	7970	13
435	20230912	122600	1585530620	7970	7960	7970	7960	226
436	20230912	122500	1583730300	7960	7960	7960	7960	130
437	20230912	122400	1582695500	7960	7960	7960	7950	138
438	20230912	122300	1581598290	7960	7960	7960	7950	700
439	20230912	122200	1576029210	7950	7970	7970	7950	2790
440	20230912	122100	1553802190	7970	7970	7970	7970	0
441	20230912	122000	1553802190	7970	7970	7970	7970	0
442	20230912	121900	1553802190	7970	7970	7970	7970	0
443	20230912	121800	1553802190	7970	7970	7970	7970	99
444	20230912	121700	1553013160	8000	8000	8000	7990	684
445	20230912	121600	1547541240	7980	7980	7980	7980	0
446	20230912	121500	1547541240	7980	7980	7980	7980	239
447	20230912	121400	1545634020	7980	8010	8010	7980	341
448	20230912	121300	1542902670	8020	8020	8020	8020	133
449	20230912	121200	1541836010	8020	7970	8030	7970	1042
450	20230912	121100	1533514560	7970	7970	7970	7970	23
451	20230912	121000	1533331250	7980	7980	7980	7980	603
452	20230912	120900	1528519310	7980	7980	7980	7980	226
453	20230912	120800	1526715830	7980	7990	7990	7980	280
454	20230912	120700	1524478830	7990	7990	8000	7990	309
455	20230912	120600	1522007670	7990	7990	7990	7990	1
456	20230912	120500	1521999680	7990	7980	7990	7980	121
457	20230912	120400	1521033450	7980	7990	8000	7980	1179
458	20230912	120300	1511616460	7990	8000	8000	7990	331
459	20230912	120200	1508971760	8000	8000	8020	7990	4679
460	20230912	120100	1471459860	8000	8000	8000	8000	990
461	20230912	120000	1463539860	8000	7990	8000	7990	827
462	20230912	115900	1456931830	7990	7990	7990	7980	8
463	20230912	115800	1456867920	7980	7980	7980	7980	0
464	20230912	115700	1456867920	7980	7990	7990	7980	291
465	20230912	115600	1454545720	7990	7990	7990	7990	54
466	20230912	115500	1454114260	7980	7980	7980	7980	11
467	20230912	115400	1454026480	7980	7980	7980	7980	6
468	20230912	115300	1453978600	7980	7980	7980	7980	503
469	20230912	115200	1449964660	7980	7980	7980	7980	346
470	20230912	115100	1447203580	7980	7960	7980	7950	222
471	20230912	115000	1445435670	7980	7980	7980	7980	2
472	20230912	114900	1445419710	7980	7980	7980	7980	339
473	20230912	114800	1442714490	7980	7980	7980	7980	0
474	20230912	114700	1442714490	7980	7980	7980	7980	339
475	20230912	114600	1440009270	7990	7980	7990	7980	1458
476	20230912	114500	1428361850	7980	7950	7980	7950	598
477	20230912	114400	1423602810	7950	7970	7970	7950	1353
478	20230912	114300	1412826310	7970	7970	7970	7970	0
479	20230912	114200	1412826310	7970	7970	7970	7970	1
480	20230912	114100	1412818340	7970	7970	7970	7970	100
481	20230912	114000	1412021340	7970	7970	7970	7970	10
482	20230912	113900	1411941640	7970	7980	7980	7970	67
483	20230912	113800	1411407640	7980	7980	7980	7980	1
484	20230912	113700	1411399660	7930	7950	7950	7930	1800
485	20230912	113600	1397102120	7950	7980	7980	7950	879
486	20230912	113500	1390105910	7950	7950	7950	7950	5
487	20230912	113400	1390066160	7960	7980	7980	7960	446
488	20230912	113300	1386509180	7990	7960	7990	7950	1678
489	20230912	113200	1373137060	7970	7960	7970	7960	17
490	20230912	113100	1373001720	7960	7960	7960	7960	421
491	20230912	113000	1369650560	7960	7950	7960	7950	171
492	20230912	112900	1368290590	7950	7950	7960	7950	838
493	20230912	112800	1361628470	7990	7980	7990	7970	346
494	20230912	112700	1358867990	7950	7960	7960	7950	942
495	20230912	112600	1351373090	7960	7960	7960	7960	152
496	20230912	112500	1350163170	7960	7960	7960	7960	423
497	20230912	112400	1346796090	7960	7970	7970	7960	1448
498	20230912	112300	1335269960	7970	7960	7970	7960	53
499	20230912	112200	1334848070	7950	7960	7960	7950	729
500	20230912	112100	1329049960	7960	7990	7990	7960	1252
501	20230912	112000	1319062440	8000	7990	8000	7990	54
502	20230912	111900	1318630850	7980	7990	7990	7980	394
503	20230912	111800	1315486620	7990	7990	8000	7990	467
504	20230912	111700	1311754690	7990	8000	8000	7990	584
505	20230912	111600	1307084960	8010	8000	8010	8000	524
506	20230912	111500	1302889330	8000	8020	8020	8000	2594
507	20230912	111400	1282108060	8030	8040	8040	8030	1243
508	20230912	111300	1272124870	8040	8040	8040	8020	1161
509	20230912	111200	1262791730	8040	8030	8040	8010	1650
510	20230912	111100	1249549650	8020	8010	8020	8010	779
511	20230912	111000	1243308850	8010	8020	8020	8000	1124
512	20230912	110900	1234304300	8030	8050	8060	8030	3841
513	20230912	110800	1203444670	8050	8070	8070	8050	1282
514	20230912	110700	1193115530	8090	8100	8100	8090	514
515	20230912	110600	1188952380	8070	8110	8110	8070	855
516	20230912	110500	1182039450	8110	8090	8110	8090	756
517	20230912	110400	1175917420	8090	8090	8100	8070	878
518	20230912	110300	1168811880	8090	8080	8090	8070	1501
519	20230912	110200	1156673290	8080	8080	8080	8070	798
520	20230912	110100	1150230550	8080	8100	8100	8080	1482
521	20230912	110000	1138241290	8100	8140	8140	8090	924
522	20230912	105900	1130752610	8140	8160	8160	8100	4419
523	20230912	105800	1094841080	8160	8080	8160	8080	9576
524	20230912	105700	1017052120	8070	8070	8090	8070	5070
525	20230912	105600	976105170	8080	8080	8090	8070	728
526	20230912	105500	970223650	8080	8080	8100	8080	3892
527	20230912	105400	938744250	8080	8090	8100	8080	3387
528	20230912	105300	911358450	8090	8040	8090	8040	7700
529	20230912	105200	849258110	8030	8020	8030	8020	2910
530	20230912	105100	825910210	8030	8020	8030	8020	754
531	20230912	105000	819856190	8020	8040	8040	8020	1749
532	20230912	104900	805828440	8040	8030	8040	8030	1153
533	20230912	104800	796558650	8030	8010	8030	8000	2149
534	20230912	104700	779340260	8010	8010	8030	8010	1325
535	20230912	104600	768723150	8000	8000	8030	8000	1246
536	20230912	104500	758731690	8000	8000	8020	7990	1047
537	20230912	104400	750352780	8010	8010	8010	8010	411
538	20230912	104300	747060670	8010	8000	8020	8000	5951
539	20230912	104200	699430590	7990	7980	8000	7980	1523
540	20230912	104100	687264120	7970	7950	7970	7950	711
541	20230912	104000	681605630	7950	7940	7950	7940	627
542	20230912	103900	676626250	7940	7920	7940	7920	41
543	20230912	103800	676300730	7920	7920	7920	7920	0
544	20230912	103700	676300730	7920	7920	7920	7920	0
545	20230912	103600	676300730	7920	7920	7920	7920	0
546	20230912	103500	676300730	7920	7890	7920	7890	4130
547	20230912	103400	643652860	7890	7890	7890	7880	244
548	20230912	103300	641728700	7880	7880	7880	7880	11
549	20230912	103200	641642020	7880	7880	7880	7880	74
550	20230912	103100	641058900	7880	7880	7880	7870	1061
551	20230912	103000	632705960	7890	7900	7900	7890	445
552	20230912	102900	629194400	7900	7900	7900	7900	2
553	20230912	102800	629178600	7910	7910	7910	7910	547
554	20230912	102700	624851830	7910	7910	7910	7910	1
555	20230912	102600	624843920	7890	7890	7890	7890	203
556	20230912	102500	623242250	7890	7890	7890	7890	50
557	20230912	102400	622847750	7900	7900	7900	7900	6
558	20230912	102300	622800350	7920	7910	7920	7900	955
559	20230912	102200	615254490	7900	7920	7920	7900	108
560	20230912	102100	614401270	7910	7910	7910	7910	5
561	20230912	102000	614361720	7910	7910	7910	7910	51
562	20230912	101900	613958310	7920	7920	7920	7920	710
563	20230912	101800	608335110	7920	7920	7920	7920	30
564	20230912	101700	608097510	7920	7920	7920	7920	0
565	20230912	101600	608097510	7920	7910	7930	7910	51
566	20230912	101500	607693160	7930	7910	7930	7900	409
567	20230912	101400	604454430	7910	7910	7910	7910	490
568	20230912	101300	600578530	7910	7910	7910	7910	5
569	20230912	101200	600538980	7930	7940	7940	7930	201
570	20230912	101100	598945040	7940	7940	7940	7940	0
571	20230912	101000	598945040	7940	7940	7940	7940	1
572	20230912	100900	598937100	7910	7910	7910	7910	108
573	20230912	100800	598082820	7910	7910	7910	7910	138
574	20230912	100700	596991240	7910	7940	7940	7900	86
575	20230912	100600	596310890	7940	7940	7940	7940	3
576	20230912	100500	596287070	7950	7960	7960	7950	734
577	20230912	100400	590451120	7970	7960	7970	7960	421
578	20230912	100300	587098950	7960	7960	7960	7960	40
579	20230912	100200	586780550	7970	7930	7970	7920	155
580	20230912	100100	585546030	7950	7920	7950	7920	2033
581	20230912	100000	569438170	7920	7910	7920	7910	1326
582	20230912	095900	558936750	7890	7890	7890	7890	95
583	20230912	095800	558187200	7890	7910	7910	7890	267
584	20230912	095700	556079250	7890	7890	7890	7890	100
585	20230912	095600	555290250	7880	7890	7910	7880	245
586	20230912	095500	553357550	7890	7880	7910	7880	1420
587	20230912	095400	542144170	7890	7890	7890	7890	0
588	20230912	095300	542144170	7890	7890	7890	7890	1
589	20230912	095200	542136280	7900	7900	7900	7900	310
590	20230912	095100	539687280	7870	7870	7870	7870	568
591	20230912	095000	535217120	7870	7850	7870	7850	534
592	20230912	094900	531021650	7840	7850	7850	7840	143
593	20230912	094800	529900230	7850	7850	7850	7850	583
594	20230912	094700	525323680	7860	7880	7880	7850	6937
595	20230912	094600	470700890	7880	7900	7900	7880	2273
596	20230912	094500	452767300	7900	7900	7900	7900	281
597	20230912	094400	450547400	7900	7890	7900	7890	1770
598	20230912	094300	436569420	7890	7890	7890	7890	0
599	20230912	094200	436569420	7890	7900	7900	7890	759
600	20230912	094100	430575750	7900	7900	7910	7900	638
601	20230912	094000	425535050	7900	7910	7920	7900	1265
602	20230912	093900	415538540	7910	7920	7920	7910	1578
603	20230912	093800	403056240	7920	7940	7940	7920	891
604	20230912	093700	395999160	7930	7950	7950	7930	496
605	20230912	093600	392061160	7950	7950	7950	7940	615
606	20230912	093500	387172800	7940	7930	7940	7920	200
607	20230912	093400	385587520	7930	7940	7950	7930	1325
608	20230912	093300	375076410	7950	7970	7980	7940	1592
609	20230912	093200	362411160	7970	7970	7980	7970	495
610	20230912	093100	358465300	7970	7990	7990	7970	421
611	20230912	093000	355103760	7990	8000	8000	7980	1100
612	20230912	092900	346318070	8000	8010	8010	8000	178
613	20230912	092800	344893530	8010	8010	8010	8010	506
614	20230912	092700	340840470	8000	8020	8020	8000	74
615	20230912	092600	340247290	7970	8000	8000	7970	280
616	20230912	092500	338014260	7970	8010	8010	7970	315
617	20230912	092400	335503550	8020	8000	8020	7990	592
618	20230912	092300	330769530	8000	8070	8080	8000	2457
619	20230912	092200	310990540	8080	8050	8090	8050	4164
620	20230912	092100	277372530	8050	8040	8050	8040	3580
621	20230912	092000	248569570	8040	7960	8040	7960	2534
622	20230912	091900	228322570	7960	8000	8000	7960	1009
623	20230912	091800	220270360	7980	7940	8000	7940	1376
624	20230912	091700	209281770	7950	7930	7950	7930	273
625	20230912	091600	207114610	7920	7910	7920	7910	669
626	20230912	091500	201821230	7910	7900	7910	7900	472
627	20230912	091400	198089410	7910	7940	7940	7910	3867
628	20230912	091300	167448940	7950	7950	7960	7950	472
629	20230912	091200	163695920	7950	7940	7950	7940	112
630	20230912	091100	162806230	7940	7940	7940	7930	625
631	20230912	091000	157848800	7930	7950	7950	7930	185
632	20230912	090900	156381570	7920	7920	7920	7920	0
633	20230912	090800	156381570	7920	7940	7960	7900	934
634	20230912	090700	148978890	7890	7880	7930	7880	3838
635	20230912	090600	118679440	7890	7880	7890	7880	392
636	20230912	090500	115590440	7910	7910	7910	7880	1009
637	20230912	090400	107632090	7910	7880	7910	7880	563
638	20230912	090300	103190520	7890	7910	7930	7890	3394
639	20230912	090200	76383990	7930	7930	7930	7930	1778
640	20230912	090100	62284450	7910	7970	7970	7910	388
641	20230912	090000	59210660	7980	7960	7990	7950	7432