KissMeData/006890/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	184500	1620925650	12440	12440	12440	12440	1761
3	20230906	184400	1620925650	12440	12440	12440	12440	0
4	20230906	184300	1620925650	12440	12440	12440	12440	0
5	20230906	184200	1620925650	12440	12440	12440	12440	0
6	20230906	184100	1620925650	12440	12440	12440	12440	0
7	20230906	184000	1620925650	12440	12440	12440	12440	0
8	20230906	183900	1620925650	12440	12440	12440	12440	0
9	20230906	183800	1620925650	12440	12440	12440	12440	0
10	20230906	183700	1620925650	12440	12440	12440	12440	0
11	20230906	183600	1620925650	12440	12440	12440	12440	0
12	20230906	183500	1620925650	12440	12440	12440	12440	0
13	20230906	183400	1620925650	12440	12440	12440	12440	0
14	20230906	183300	1620925650	12440	12440	12440	12440	0
15	20230906	183200	1620925650	12440	12440	12440	12440	0
16	20230906	183100	1620925650	12440	12440	12440	12440	0
17	20230906	183000	1620925650	12440	12440	12440	12440	0
18	20230906	182900	1620925650	12440	12440	12440	12440	0
19	20230906	182800	1620925650	12440	12440	12440	12440	0
20	20230906	182700	1620925650	12440	12440	12440	12440	0
21	20230906	182600	1620925650	12440	12440	12440	12440	0
22	20230906	182500	1620925650	12440	12440	12440	12440	0
23	20230906	182400	1620925650	12440	12440	12440	12440	0
24	20230906	182300	1620925650	12440	12440	12440	12440	0
25	20230906	182200	1620925650	12440	12440	12440	12440	0
26	20230906	182100	1620925650	12440	12440	12440	12440	0
27	20230906	182000	1620925650	12440	12440	12440	12440	0
28	20230906	181900	1620925650	12440	12440	12440	12440	0
29	20230906	181800	1620925650	12440	12440	12440	12440	0
30	20230906	181700	1620925650	12440	12440	12440	12440	0
31	20230906	181600	1620925650	12440	12440	12440	12440	0
32	20230906	181500	1620925650	12440	12440	12440	12440	1761
33	20230906	181400	1620925650	12440	12440	12440	12440	0
34	20230906	181300	1620925650	12440	12440	12440	12440	0
35	20230906	181200	1620925650	12440	12440	12440	12440	0
36	20230906	181100	1620925650	12440	12440	12440	12440	0
37	20230906	181000	1620925650	12440	12440	12440	12440	0
38	20230906	180900	1620925650	12440	12440	12440	12440	0
39	20230906	180800	1620925650	12440	12440	12440	12440	0
40	20230906	180700	1620925650	12440	12440	12440	12440	0
41	20230906	180600	1620925650	12440	12440	12440	12440	0
42	20230906	180500	1620925650	12440	12440	12440	12440	0
43	20230906	180400	1620925650	12440	12440	12440	12440	0
44	20230906	180300	1620925650	12440	12440	12440	12440	0
45	20230906	180200	1620925650	12440	12440	12440	12440	0
46	20230906	180100	1620925650	12440	12440	12440	12440	0
47	20230906	180000	1620925650	12440	12440	12440	12440	0
48	20230906	175900	1620925650	12440	12440	12440	12440	0
49	20230906	175800	1620925650	12440	12440	12440	12440	0
50	20230906	175700	1620925650	12440	12440	12440	12440	0
51	20230906	175600	1620925650	12440	12440	12440	12440	0
52	20230906	175500	1620925650	12440	12440	12440	12440	0
53	20230906	175400	1620925650	12440	12440	12440	12440	0
54	20230906	175300	1620925650	12440	12440	12440	12440	0
55	20230906	175200	1620925650	12440	12440	12440	12440	0
56	20230906	175100	1620925650	12440	12440	12440	12440	0
57	20230906	175000	1620925650	12440	12440	12440	12440	0
58	20230906	174900	1620925650	12440	12440	12440	12440	0
59	20230906	174800	1620925650	12440	12440	12440	12440	0
60	20230906	174700	1620925650	12440	12440	12440	12440	0
61	20230906	174600	1620925650	12440	12440	12440	12440	0
62	20230906	174500	1620925650	12440	12440	12440	12440	1761
63	20230906	174400	1620925650	12440	12440	12440	12440	0
64	20230906	174300	1620925650	12440	12440	12440	12440	0
65	20230906	174200	1620925650	12440	12440	12440	12440	0
66	20230906	174100	1620925650	12440	12440	12440	12440	0
67	20230906	174000	1620925650	12440	12440	12440	12440	0
68	20230906	173900	1620925650	12440	12440	12440	12440	0
69	20230906	173800	1620925650	12440	12440	12440	12440	0
70	20230906	173700	1620925650	12440	12440	12440	12440	0
71	20230906	173600	1620925650	12440	12440	12440	12440	0
72	20230906	173500	1620925650	12440	12440	12440	12440	0
73	20230906	173400	1620925650	12440	12440	12440	12440	0
74	20230906	173300	1620925650	12440	12440	12440	12440	0
75	20230906	173200	1620925650	12440	12440	12440	12440	0
76	20230906	173100	1620925650	12440	12440	12440	12440	0
77	20230906	173000	1620925650	12440	12440	12440	12440	0
78	20230906	172900	1620925650	12440	12440	12440	12440	0
79	20230906	172800	1620925650	12440	12440	12440	12440	0
80	20230906	172700	1620925650	12440	12440	12440	12440	0
81	20230906	172600	1620925650	12440	12440	12440	12440	0
82	20230906	172500	1620925650	12440	12440	12440	12440	0
83	20230906	172400	1620925650	12440	12440	12440	12440	0
84	20230906	172300	1620925650	12440	12440	12440	12440	0
85	20230906	172200	1620925650	12440	12440	12440	12440	0
86	20230906	172100	1620925650	12440	12440	12440	12440	0
87	20230906	172000	1620925650	12440	12440	12440	12440	0
88	20230906	171900	1620925650	12440	12440	12440	12440	0
89	20230906	171800	1620925650	12440	12440	12440	12440	0
90	20230906	171700	1620925650	12440	12440	12440	12440	0
91	20230906	171600	1620925650	12440	12440	12440	12440	0
92	20230906	171500	1620925650	12440	12440	12440	12440	1761
93	20230906	171400	1620925650	12440	12440	12440	12440	0
94	20230906	171300	1620925650	12440	12440	12440	12440	0
95	20230906	171200	1620925650	12440	12440	12440	12440	0
96	20230906	171100	1620925650	12440	12440	12440	12440	0
97	20230906	171000	1620925650	12440	12440	12440	12440	0
98	20230906	170900	1620925650	12440	12440	12440	12440	0
99	20230906	170800	1620925650	12440	12440	12440	12440	0
100	20230906	170700	1620925650	12440	12440	12440	12440	0
101	20230906	170600	1620925650	12440	12440	12440	12440	0
102	20230906	170500	1620925650	12440	12440	12440	12440	0
103	20230906	170400	1620925650	12440	12440	12440	12440	0
104	20230906	170300	1620925650	12440	12440	12440	12440	0
105	20230906	170200	1620925650	12440	12440	12440	12440	0
106	20230906	170100	1620925650	12440	12440	12440	12440	0
107	20230906	170000	1620925650	12440	12440	12440	12440	0
108	20230906	165900	1620925650	12440	12440	12440	12440	0
109	20230906	165800	1620925650	12440	12440	12440	12440	0
110	20230906	165700	1620925650	12440	12440	12440	12440	0
111	20230906	165600	1620925650	12440	12440	12440	12440	0
112	20230906	165500	1620925650	12440	12440	12440	12440	0
113	20230906	165400	1620925650	12440	12440	12440	12440	0
114	20230906	165300	1620925650	12440	12440	12440	12440	0
115	20230906	165200	1620925650	12440	12440	12440	12440	0
116	20230906	165100	1620925650	12440	12440	12440	12440	0
117	20230906	165000	1620925650	12440	12440	12440	12440	0
118	20230906	164900	1620925650	12440	12440	12440	12440	0
119	20230906	164800	1620925650	12440	12440	12440	12440	0
120	20230906	164700	1620925650	12440	12440	12440	12440	0
121	20230906	164600	1620925650	12440	12440	12440	12440	0
122	20230906	164500	1620925650	12440	12440	12440	12440	1761
123	20230906	164400	1620925650	12440	12440	12440	12440	0
124	20230906	164300	1620925650	12440	12440	12440	12440	0
125	20230906	164200	1620925650	12440	12440	12440	12440	0
126	20230906	164100	1620925650	12440	12440	12440	12440	0
127	20230906	164000	1620925650	12440	12440	12440	12440	0
128	20230906	163900	1620925650	12440	12440	12440	12440	0
129	20230906	163800	1620925650	12440	12440	12440	12440	0
130	20230906	163700	1620925650	12440	12440	12440	12440	0
131	20230906	163600	1620925650	12440	12440	12440	12440	0
132	20230906	163500	1620925650	12440	12440	12440	12440	0
133	20230906	163400	1620925650	12440	12440	12440	12440	0
134	20230906	163300	1620925650	12440	12440	12440	12440	0
135	20230906	163200	1620925650	12440	12440	12440	12440	0
136	20230906	163100	1620925650	12440	12440	12440	12440	0
137	20230906	163000	1620925650	12440	12440	12440	12440	0
138	20230906	162900	1620925650	12440	12440	12440	12440	0
139	20230906	162800	1620925650	12440	12440	12440	12440	0
140	20230906	162700	1620925650	12440	12440	12440	12440	0
141	20230906	162600	1620925650	12440	12440	12440	12440	0
142	20230906	162500	1620925650	12440	12440	12440	12440	0
143	20230906	162400	1620925650	12440	12440	12440	12440	0
144	20230906	162300	1620925650	12440	12440	12440	12440	0
145	20230906	162200	1620925650	12440	12440	12440	12440	0
146	20230906	162100	1620925650	12440	12440	12440	12440	0
147	20230906	162000	1620925650	12440	12440	12440	12440	0
148	20230906	161900	1620925650	12440	12440	12440	12440	0
149	20230906	161800	1620925650	12440	12440	12440	12440	0
150	20230906	161700	1620925650	12440	12440	12440	12440	0
151	20230906	161600	1620925650	12440	12440	12440	12440	0
152	20230906	161500	1620925650	12440	12440	12440	12440	1761
153	20230906	161400	1620925650	12440	12440	12440	12440	0
154	20230906	161300	1620925650	12440	12440	12440	12440	0
155	20230906	161200	1620925650	12440	12440	12440	12440	0
156	20230906	161100	1620925650	12440	12440	12440	12440	0
157	20230906	161000	1620925650	12440	12440	12440	12440	0
158	20230906	160900	1620925650	12440	12440	12440	12440	0
159	20230906	160800	1620925650	12440	12440	12440	12440	0
160	20230906	160700	1620925650	12440	12440	12440	12440	0
161	20230906	160600	1620925650	12440	12440	12440	12440	0
162	20230906	160500	1620925650	12440	12440	12440	12440	0
163	20230906	160400	1620925650	12440	12440	12440	12440	0
164	20230906	160300	1620925650	12440	12440	12440	12440	0
165	20230906	160200	1620925650	12440	12440	12440	12440	0
166	20230906	160100	1620925650	12440	12440	12440	12440	0
167	20230906	160000	1620925650	12440	12440	12440	12440	0
168	20230906	155900	1620925650	12440	12440	12440	12440	0
169	20230906	155800	1620925650	12440	12440	12440	12440	0
170	20230906	155700	1620925650	12440	12440	12440	12440	0
171	20230906	155600	1620925650	12440	12440	12440	12440	0
172	20230906	155500	1620925650	12440	12440	12440	12440	0
173	20230906	155400	1620925650	12440	12440	12440	12440	0
174	20230906	155300	1620925650	12440	12440	12440	12440	0
175	20230906	155200	1620925650	12440	12440	12440	12440	0
176	20230906	155100	1620925650	12440	12440	12440	12440	0
177	20230906	155000	1620925650	12440	12440	12440	12440	0
178	20230906	154900	1620925650	12440	12440	12440	12440	0
179	20230906	154800	1620925650	12440	12440	12440	12440	0
180	20230906	154700	1620925650	12440	12440	12440	12440	0
181	20230906	154600	1620925650	12440	12440	12440	12440	0
182	20230906	154500	1620925650	12440	12440	12440	12440	1761
183	20230906	154400	1620925650	12440	12440	12440	12440	0
184	20230906	154300	1620925650	12440	12440	12440	12440	0
185	20230906	154200	1620925650	12440	12440	12440	12440	0
186	20230906	154100	1620925650	12440	12440	12440	12440	0
187	20230906	154000	1620925650	12440	12440	12440	12440	0
188	20230906	153900	1620925650	12440	12440	12440	12440	0
189	20230906	153800	1620925650	12440	12440	12440	12440	0
190	20230906	153700	1620925650	12440	12440	12440	12440	0
191	20230906	153600	1620925650	12440	12440	12440	12440	0
192	20230906	153500	1620925650	12440	12440	12440	12440	0
193	20230906	153400	1620925650	12440	12440	12440	12440	0
194	20230906	153300	1620925650	12440	12440	12440	12440	0
195	20230906	153200	1620925650	12440	12440	12440	12440	0
196	20230906	153100	1620925650	12440	12440	12440	12440	0
197	20230906	153000	1620925650	12440	12440	12440	12440	1761
198	20230906	152900	1599018810	12440	12440	12440	12440	0
199	20230906	152800	1599018810	12440	12440	12440	12440	0
200	20230906	152700	1599018810	12440	12440	12440	12440	0
201	20230906	152600	1599018810	12440	12440	12440	12440	0
202	20230906	152500	1599018810	12440	12440	12440	12440	0
203	20230906	152400	1599018810	12440	12440	12440	12440	0
204	20230906	152300	1599018810	12440	12440	12440	12440	0
205	20230906	152200	1599018810	12440	12440	12440	12440	0
206	20230906	152100	1599018810	12440	12440	12440	12440	0
207	20230906	152000	1599018810	12440	12440	12440	12440	0
208	20230906	151900	1599018810	12440	12440	12450	12440	186
209	20230906	151800	1596704320	12440	12440	12440	12440	457
210	20230906	151700	1591019240	12440	12440	12440	12430	96
211	20230906	151600	1589825710	12440	12440	12440	12440	418
212	20230906	151500	1584625790	12440	12430	12440	12430	79
213	20230906	151400	1583643100	12430	12430	12430	12430	54
214	20230906	151300	1582971880	12430	12420	12430	12420	47
215	20230906	151200	1582388110	12420	12420	12420	12420	0
216	20230906	151100	1582388110	12420	12430	12430	12420	258
217	20230906	151000	1579183110	12420	12430	12440	12420	473
218	20230906	150900	1573307020	12430	12430	12430	12430	30
219	20230906	150800	1572934120	12440	12430	12440	12420	25
220	20230906	150700	1572623400	12430	12440	12440	12430	309
221	20230906	150600	1568781380	12450	12440	12450	12440	171
222	20230906	150500	1566654130	12420	12420	12420	12420	3
223	20230906	150400	1566616870	12420	12420	12420	12420	39
224	20230906	150300	1566132490	12420	12430	12430	12420	63
225	20230906	150200	1565349430	12430	12440	12440	12430	542
226	20230906	150100	1558612270	12440	12440	12440	12440	114
227	20230906	150000	1557194110	12450	12460	12460	12440	459
228	20230906	145900	1551481960	12450	12430	12450	12430	139
229	20230906	145800	1549752860	12420	12400	12420	12400	390
230	20230906	145700	1544910920	12400	12400	12400	12400	33
231	20230906	145600	1544501720	12400	12390	12400	12390	14
232	20230906	145500	1544328150	12390	12350	12390	12350	347
233	20230906	145400	1540035550	12340	12350	12350	12340	742
234	20230906	145300	1530872240	12350	12360	12360	12350	72
235	20230906	145200	1529982540	12360	12350	12360	12340	169
236	20230906	145100	1527895570	12340	12340	12340	12340	33
237	20230906	145000	1527488350	12350	12330	12350	12320	481
238	20230906	144900	1521556640	12330	12330	12330	12330	300
239	20230906	144800	1517857640	12330	12330	12330	12330	13
240	20230906	144700	1517697350	12330	12330	12340	12330	134
241	20230906	144600	1516043990	12330	12320	12330	12320	422
242	20230906	144500	1510841450	12320	12340	12350	12320	1146
243	20230906	144400	1496705260	12340	12340	12350	12340	269
244	20230906	144300	1493383800	12340	12350	12360	12340	280
245	20230906	144200	1489927360	12350	12350	12360	12350	225
246	20230906	144100	1487148590	12350	12360	12360	12350	305
247	20230906	144000	1483378820	12360	12360	12370	12360	36
248	20230906	143900	1482933560	12370	12360	12370	12360	41
249	20230906	143800	1482426510	12360	12360	12360	12360	7
250	20230906	143700	1482339990	12360	12370	12370	12360	33
251	20230906	143600	1481931810	12370	12370	12380	12370	144
252	20230906	143500	1480150520	12370	12370	12370	12370	3
253	20230906	143400	1480113410	12380	12370	12380	12370	4
254	20230906	143300	1480063920	12370	12370	12370	12370	400
255	20230906	143200	1475115920	12370	12350	12370	12350	203
256	20230906	143100	1472608810	12350	12350	12350	12350	410
257	20230906	143000	1467545310	12340	12350	12350	12340	203
258	20230906	142900	1465039290	12340	12350	12350	12340	480
259	20230906	142800	1459115990	12350	12350	12350	12340	68
260	20230906	142700	1458276220	12350	12350	12350	12340	46
261	20230906	142600	1457708150	12350	12350	12350	12340	32
262	20230906	142500	1457312980	12340	12350	12350	12340	62
263	20230906	142400	1456547370	12350	12350	12350	12340	39
264	20230906	142300	1456065750	12350	12350	12350	12340	42
265	20230906	142200	1455547110	12350	12350	12350	12340	62
266	20230906	142100	1454781440	12350	12350	12350	12340	126
267	20230906	142000	1453225370	12340	12340	12340	12340	165
268	20230906	141900	1451189270	12340	12340	12340	12340	10
269	20230906	141800	1451065870	12340	12340	12340	12340	88
270	20230906	141700	1449979950	12340	12340	12340	12340	112
271	20230906	141600	1448597870	12340	12340	12340	12340	12
272	20230906	141500	1448449790	12350	12370	12370	12350	150
273	20230906	141400	1446597210	12360	12360	12360	12360	88
274	20230906	141300	1445509530	12360	12360	12360	12360	48
275	20230906	141200	1444916250	12360	12350	12360	12350	67
276	20230906	141100	1444088270	12350	12360	12360	12350	92
277	20230906	141000	1442951830	12360	12380	12380	12360	311
278	20230906	140900	1439104850	12380	12400	12400	12380	643
279	20230906	140800	1431141810	12400	12410	12410	12390	406
280	20230906	140700	1426107260	12410	12400	12410	12400	25
281	20230906	140600	1425797040	12410	12400	12410	12400	23
282	20230906	140500	1425511640	12410	12400	12410	12400	24
283	20230906	140400	1425213830	12410	12400	12410	12400	15
284	20230906	140300	1425027720	12410	12400	12410	12400	14
285	20230906	140200	1424854010	12400	12400	12400	12400	163
286	20230906	140100	1422832810	12390	12400	12400	12390	56
287	20230906	140000	1422138440	12400	12400	12400	12390	143
288	20230906	135900	1420365270	12390	12390	12400	12390	25
289	20230906	135800	1420055350	12400	12390	12400	12390	126
290	20230906	135700	1418493030	12400	12400	12400	12390	25
291	20230906	135600	1418183110	12390	12380	12390	12380	205
292	20230906	135500	1415643240	12390	12390	12390	12380	127
293	20230906	135400	1414069930	12380	12390	12390	12380	39
294	20230906	135300	1413586800	12380	12390	12390	12380	180
295	20230906	135200	1411357250	12380	12380	12380	12380	8
296	20230906	135100	1411258210	12380	12380	12390	12380	89
297	20230906	135000	1410155580	12380	12390	12390	12380	173
298	20230906	134900	1408012200	12380	12380	12390	12380	188
299	20230906	134800	1405684000	12380	12380	12390	12380	25
300	20230906	134700	1405374350	12390	12380	12390	12380	88
301	20230906	134600	1404284080	12380	12380	12390	12380	28
302	20230906	134500	1403937240	12390	12380	12390	12380	37
303	20230906	134400	1403478990	12380	12380	12380	12380	48
304	20230906	134300	1402884750	12380	12380	12390	12380	82
305	20230906	134200	1401868910	12380	12370	12380	12370	9
306	20230906	134100	1401757550	12370	12370	12370	12370	8
307	20230906	134000	1401658590	12370	12370	12370	12370	38
308	20230906	133900	1401188530	12370	12370	12370	12370	8
309	20230906	133800	1401089570	12370	12370	12370	12370	9
310	20230906	133700	1400978240	12370	12400	12400	12370	129
311	20230906	133600	1399380010	12400	12400	12400	12400	58
312	20230906	133500	1398660810	12410	12420	12420	12410	215
313	20230906	133400	1395991360	12420	12420	12420	12420	15
314	20230906	133300	1395805060	12430	12440	12440	12420	157
315	20230906	133200	1393853380	12440	12430	12440	12430	268
316	20230906	133100	1390519520	12450	12430	12450	12430	561
317	20230906	133000	1383542470	12420	12410	12440	12410	26
318	20230906	132900	1383219540	12410	12400	12410	12400	8
319	20230906	132800	1383120280	12400	12390	12400	12390	8
320	20230906	132700	1383021130	12380	12380	12380	12380	8
321	20230906	132600	1382922090	12370	12360	12370	12360	8
322	20230906	132500	1382823150	12450	12450	12450	12430	216
323	20230906	132400	1380135190	12460	12460	12460	12440	148
324	20230906	132300	1378293460	12440	12440	12530	12440	990
325	20230906	132200	1365943230	12380	12340	12450	12330	4797
326	20230906	132100	1306557150	12340	12330	12340	12320	409
327	20230906	132000	1301514860	12310	12300	12310	12300	278
328	20230906	131900	1298092730	12310	12310	12320	12300	167
329	20230906	131800	1296036720	12320	12310	12320	12310	112
330	20230906	131700	1294656940	12310	12320	12320	12310	235
331	20230906	131600	1291761790	12320	12330	12340	12320	128
332	20230906	131500	1290182930	12330	12330	12330	12330	208
333	20230906	131400	1287618290	12330	12330	12330	12330	60
334	20230906	131300	1286878490	12330	12330	12330	12330	210
335	20230906	131200	1284289190	12330	12320	12330	12320	95
336	20230906	131100	1283117870	12320	12330	12330	12320	21
337	20230906	131000	1282859100	12330	12330	12330	12320	204
338	20230906	130900	1280343830	12330	12330	12330	12320	47
339	20230906	130800	1279764370	12330	12320	12330	12310	263
340	20230906	130700	1276524150	12320	12320	12320	12320	386
341	20230906	130600	1271768630	12320	12320	12320	12320	28
342	20230906	130500	1271423670	12310	12300	12310	12300	1129
343	20230906	130400	1257536860	12300	12300	12300	12300	600
344	20230906	130300	1250156860	12300	12280	12300	12280	1036
345	20230906	130200	1237420510	12280	12280	12280	12280	154
346	20230906	130100	1235529390	12280	12280	12280	12280	50
347	20230906	130000	1234915390	12280	12280	12280	12280	204
348	20230906	125900	1232410270	12280	12280	12280	12280	60
349	20230906	125800	1231673470	12280	12280	12280	12280	63
350	20230906	125700	1230899830	12280	12280	12280	12270	583
351	20230906	125600	1223741090	12280	12280	12280	12280	38
352	20230906	125500	1223274450	12280	12280	12280	12280	12
353	20230906	125400	1223127090	12280	12280	12280	12270	76
354	20230906	125300	1222193860	12270	12270	12280	12270	48
355	20230906	125200	1221604550	12270	12270	12270	12270	70
356	20230906	125100	1220745650	12270	12280	12280	12270	232
357	20230906	125000	1217898690	12280	12280	12280	12280	32
358	20230906	124900	1217505730	12270	12270	12270	12270	0
359	20230906	124800	1217505730	12270	12270	12270	12270	110
360	20230906	124700	1216156030	12280	12280	12280	12280	188
361	20230906	124600	1213847390	12270	12290	12290	12270	525
362	20230906	124500	1207397700	12290	12290	12290	12290	41
363	20230906	124400	1206893810	12290	12290	12290	12290	0
364	20230906	124300	1206893810	12290	12270	12290	12270	898
365	20230906	124200	1195865840	12260	12240	12260	12240	293
366	20230906	124100	1192276070	12230	12230	12230	12230	23
367	20230906	124000	1191994780	12240	12240	12240	12240	117
368	20230906	123900	1190562700	12240	12240	12240	12240	60
369	20230906	123800	1189828300	12240	12240	12240	12240	0
370	20230906	123700	1189828300	12240	12240	12240	12240	3
371	20230906	123600	1189791580	12230	12220	12230	12220	90
372	20230906	123500	1188690900	12220	12220	12220	12220	0
373	20230906	123400	1188690900	12220	12220	12220	12220	70
374	20230906	123300	1187835500	12230	12230	12230	12230	168
375	20230906	123200	1185780860	12240	12240	12240	12240	85
376	20230906	123100	1184740460	12240	12240	12240	12240	14
377	20230906	123000	1184569100	12240	12240	12240	12240	93
378	20230906	122900	1183430780	12250	12250	12250	12250	0
379	20230906	122800	1183430780	12250	12260	12260	12250	206
380	20230906	122700	1180906630	12240	12240	12240	12240	126
381	20230906	122600	1179364390	12240	12240	12240	12240	2
382	20230906	122500	1179339910	12240	12230	12240	12230	262
383	20230906	122400	1176135600	12240	12230	12240	12230	352
384	20230906	122300	1171829810	12230	12230	12230	12230	15
385	20230906	122200	1171646360	12230	12230	12230	12220	290
386	20230906	122100	1168099670	12240	12240	12240	12240	43
387	20230906	122000	1167573350	12230	12230	12230	12230	36
388	20230906	121900	1167133070	12240	12240	12240	12240	51
389	20230906	121800	1166508830	12230	12230	12230	12230	531
390	20230906	121700	1160014700	12230	12230	12230	12230	74
391	20230906	121600	1159109680	12230	12230	12230	12230	45
392	20230906	121500	1158559330	12230	12230	12230	12230	4
393	20230906	121400	1158510410	12220	12220	12220	12220	0
394	20230906	121300	1158510410	12220	12230	12230	12220	142
395	20230906	121200	1156774810	12220	12230	12230	12220	71
396	20230906	121100	1155906980	12230	12230	12230	12230	361
397	20230906	121000	1151491950	12240	12240	12240	12240	0
398	20230906	120900	1151491950	12240	12240	12240	12240	32
399	20230906	120800	1151100270	12250	12240	12250	12240	62
400	20230906	120700	1150341370	12240	12240	12240	12240	297
401	20230906	120600	1146706090	12250	12250	12250	12250	84
402	20230906	120500	1145677090	12250	12250	12250	12250	302
403	20230906	120400	1141977590	12260	12260	12260	12260	33
404	20230906	120300	1141573010	12260	12260	12260	12260	0
405	20230906	120200	1141573010	12260	12260	12260	12260	112
406	20230906	120100	1140199890	12260	12260	12260	12260	32
407	20230906	120000	1139807570	12260	12260	12260	12260	30
408	20230906	115900	1139439770	12250	12250	12250	12250	213
409	20230906	115800	1136830520	12250	12250	12250	12250	135
410	20230906	115700	1135176770	12250	12250	12250	12250	47
411	20230906	115600	1134601020	12250	12260	12260	12250	376
412	20230906	115500	1129994820	12260	12250	12260	12250	42
413	20230906	115400	1129479910	12260	12260	12260	12260	54
414	20230906	115300	1128817870	12260	12260	12260	12260	54
415	20230906	115200	1128155830	12260	12260	12260	12260	49
416	20230906	115100	1127555090	12260	12260	12260	12260	57
417	20230906	115000	1126856270	12260	12260	12260	12260	43
418	20230906	114900	1126329090	12260	12260	12260	12260	239
419	20230906	114800	1123398950	12270	12270	12270	12270	0
420	20230906	114700	1123398950	12270	12270	12270	12270	15
421	20230906	114600	1123214900	12270	12260	12270	12260	63
422	20230906	114500	1122442390	12260	12260	12260	12260	50
423	20230906	114400	1121829390	12260	12260	12260	12260	287
424	20230906	114300	1118310770	12250	12250	12250	12250	2
425	20230906	114200	1118286270	12250	12250	12250	12240	1042
426	20230906	114100	1105522770	12250	12250	12250	12250	0
427	20230906	114000	1105522770	12250	12240	12250	12240	88
428	20230906	113900	1104445300	12240	12240	12250	12240	575
429	20230906	113800	1097403050	12230	12230	12230	12230	0
430	20230906	113700	1097403050	12230	12220	12230	12220	382
431	20230906	113600	1092732090	12210	12200	12210	12200	148
432	20230906	113500	1090925020	12200	12200	12200	12200	60
433	20230906	113400	1090193020	12200	12200	12200	12200	245
434	20230906	113300	1087204020	12200	12200	12200	12200	340
435	20230906	113200	1083056020	12200	12200	12200	12200	163
436	20230906	113100	1081067420	12200	12200	12200	12190	103
437	20230906	113000	1079811220	12190	12200	12200	12190	10
438	20230906	112900	1079689270	12190	12200	12200	12190	70
439	20230906	112800	1078835720	12200	12200	12200	12200	556
440	20230906	112700	1072052520	12200	12200	12200	12200	21
441	20230906	112600	1071796320	12190	12190	12190	12190	0
442	20230906	112500	1071796320	12190	12190	12190	12190	70
443	20230906	112400	1070943020	12190	12210	12210	12190	1000
444	20230906	112300	1058743670	12210	12210	12210	12210	38
445	20230906	112200	1058279690	12210	12210	12220	12210	125
446	20230906	112100	1056753290	12220	12220	12220	12220	95
447	20230906	112000	1055592390	12220	12230	12230	12220	22
448	20230906	111900	1055323480	12230	12230	12230	12230	55
449	20230906	111800	1054650830	12210	12210	12210	12210	0
450	20230906	111700	1054650830	12210	12220	12220	12210	1712
451	20230906	111600	1033745590	12220	12220	12220	12220	11
452	20230906	111500	1033611170	12220	12220	12220	12210	398
453	20230906	111400	1028751550	12220	12220	12220	12220	0
454	20230906	111300	1028751550	12220	12210	12220	12210	135
455	20230906	111200	1027102520	12210	12210	12210	12210	0
456	20230906	111100	1027102520	12210	12200	12240	12200	1148
457	20230906	111000	1013063040	12210	12210	12210	12210	67
458	20230906	110900	1012244970	12210	12200	12210	12200	1116
459	20230906	110800	998620590	12200	12200	12200	12200	60
460	20230906	110700	997888590	12200	12200	12200	12200	266
461	20230906	110600	994643390	12210	12220	12220	12210	342
462	20230906	110500	990466310	12210	12210	12210	12210	100
463	20230906	110400	989245310	12200	12190	12200	12190	117
464	20230906	110300	987818200	12180	12180	12180	12180	552
465	20230906	110200	981094840	12200	12170	12200	12170	62
466	20230906	110100	980340270	12150	12150	12150	12150	0
467	20230906	110000	980340270	12150	12220	12220	12150	1801
468	20230906	105900	958454170	12220	12220	12220	12220	2
469	20230906	105800	958429730	12220	12180	12220	12150	1708
470	20230906	105700	937675170	12150	12170	12220	12130	3501
471	20230906	105600	895175560	12150	12220	12230	12150	4439
472	20230906	105500	841150180	12220	12230	12230	12200	1901
473	20230906	105400	817950220	12270	12270	12270	12220	1894
474	20230906	105300	794781900	12220	12250	12250	12220	634
475	20230906	105200	787023380	12260	12260	12260	12260	11
476	20230906	105100	786888520	12260	12270	12270	12220	1274
477	20230906	105000	771291070	12250	12270	12270	12250	198
478	20230906	104900	768862600	12250	12270	12270	12250	608
479	20230906	104800	761409400	12270	12270	12270	12270	200
480	20230906	104700	758955400	12260	12270	12270	12260	1164
481	20230906	104600	744675360	12270	12270	12280	12270	112
482	20230906	104500	743301090	12280	12270	12290	12270	168
483	20230906	104400	741239640	12270	12280	12280	12270	610
484	20230906	104300	733753840	12280	12270	12280	12270	217
485	20230906	104200	731089100	12270	12270	12270	12270	0
486	20230906	104100	731089100	12270	12270	12270	12270	53
487	20230906	104000	730438790	12250	12250	12250	12250	362
488	20230906	103900	726004290	12240	12310	12310	12240	1010
489	20230906	103800	713607560	12290	12290	12290	12290	15
490	20230906	103700	713423210	12290	12320	12320	12290	51
491	20230906	103600	712796390	12330	12290	12330	12290	580
492	20230906	103500	705658650	12280	12270	12290	12270	93
493	20230906	103400	704516610	12270	12270	12270	12270	235
494	20230906	103300	701633160	12270	12270	12270	12270	0
495	20230906	103200	701633160	12270	12270	12270	12270	1
496	20230906	103100	701620890	12240	12240	12240	12240	10
497	20230906	103000	701498490	12240	12260	12260	12240	508
498	20230906	102900	695278960	12260	12230	12260	12230	1057
499	20230906	102800	682336770	12240	12230	12240	12220	1183
500	20230906	102700	667873590	12230	12250	12250	12230	708
501	20230906	102600	659209470	12240	12250	12250	12240	140
502	20230906	102500	657495260	12250	12240	12250	12240	212
503	20230906	102400	654900000	12240	12220	12240	12220	673
504	20230906	102300	646669310	12220	12270	12270	12220	2625
505	20230906	102200	614556480	12270	12270	12270	12270	265
506	20230906	102100	611304930	12270	12290	12290	12270	1004
507	20230906	102000	598974200	12300	12300	12300	12290	435
508	20230906	101900	593627300	12300	12310	12310	12300	639
509	20230906	101800	585766140	12320	12310	12320	12300	115
510	20230906	101700	584350860	12320	12310	12320	12310	362
511	20230906	101600	579894480	12320	12310	12320	12310	160
512	20230906	101500	577924480	12320	12320	12320	12320	118
513	20230906	101400	576470720	12320	12310	12320	12300	3355
514	20230906	101300	535187510	12320	12330	12330	12320	229
515	20230906	101200	532365660	12330	12320	12330	12310	928
516	20230906	101100	520936680	12330	12320	12330	12320	517
517	20230906	101000	514565620	12320	12330	12330	12320	1026
518	20230906	100900	501924120	12330	12330	12330	12320	993
519	20230906	100800	489686720	12330	12330	12330	12330	86
520	20230906	100700	488626340	12320	12350	12350	12320	2426
521	20230906	100600	458703400	12360	12360	12360	12360	30
522	20230906	100500	458332600	12360	12360	12360	12360	20
523	20230906	100400	458085400	12360	12360	12360	12340	733
524	20230906	100300	449031560	12370	12360	12370	12360	142
525	20230906	100200	447276040	12360	12350	12360	12350	517
526	20230906	100100	440890890	12350	12350	12350	12350	531
527	20230906	100000	434333040	12340	12350	12350	12340	52
528	20230906	095900	433690860	12350	12350	12350	12350	1
529	20230906	095800	433678510	12350	12350	12350	12350	100
530	20230906	095700	432443510	12350	12350	12350	12350	28
531	20230906	095600	432097710	12340	12340	12340	12340	45
532	20230906	095500	431542410	12350	12350	12350	12350	30
533	20230906	095400	431171910	12350	12340	12350	12340	6
534	20230906	095300	431097860	12350	12350	12350	12350	13
535	20230906	095200	430937310	12350	12350	12350	12350	1
536	20230906	095100	430924960	12340	12350	12350	12340	1014
537	20230906	095000	418409030	12350	12360	12360	12350	102
538	20230906	094900	417148510	12360	12370	12370	12360	370
539	20230906	094800	412574880	12380	12380	12380	12380	1
540	20230906	094700	412562500	12370	12370	12370	12370	200
541	20230906	094600	410088500	12350	12350	12350	12350	186
542	20230906	094500	407791400	12350	12350	12360	12350	121
543	20230906	094400	406296700	12350	12360	12360	12350	489
544	20230906	094300	400256740	12360	12350	12370	12350	451
545	20230906	094200	394684700	12350	12370	12370	12350	390
546	20230906	094100	389864790	12370	12380	12380	12370	279
547	20230906	094000	386410810	12400	12350	12400	12350	1071
548	20230906	093900	373137660	12350	12320	12350	12320	351
549	20230906	093800	368807630	12330	12350	12350	12320	857
550	20230906	093700	358236500	12350	12380	12380	12340	1410
551	20230906	093600	340812880	12390	12390	12390	12360	1280
552	20230906	093500	324975980	12390	12400	12400	12390	694
553	20230906	093400	316370950	12400	12410	12420	12400	3169
554	20230906	093300	277065670	12410	12420	12420	12410	1629
555	20230906	093200	256844710	12420	12430	12430	12420	1077
556	20230906	093100	243460700	12430	12430	12440	12430	220
557	20230906	093000	240725900	12440	12450	12450	12430	790
558	20230906	092900	230904790	12450	12460	12460	12430	1688
559	20230906	092800	209884950	12470	12470	12470	12460	627
560	20230906	092700	202071760	12460	12480	12480	12460	1172
561	20230906	092600	187460860	12480	12490	12490	12480	484
562	20230906	092500	181418960	12490	12490	12490	12480	59
563	20230906	092400	180682100	12480	12480	12490	12480	604
564	20230906	092300	173143880	12470	12470	12470	12470	324
565	20230906	092200	169103600	12470	12470	12470	12460	781
566	20230906	092100	159366130	12470	12480	12480	12460	913
567	20230906	092000	147980550	12480	12490	12490	12480	649
568	20230906	091900	139878450	12520	12500	12520	12490	804
569	20230906	091800	129828940	12500	12530	12530	12500	737
570	20230906	091700	120598530	12530	12520	12530	12520	663
571	20230906	091600	112297330	12520	12510	12530	12510	241
572	20230906	091500	109279930	12520	12510	12520	12510	92
573	20230906	091400	108128890	12500	12520	12520	12500	892
574	20230906	091300	96972840	12540	12550	12550	12520	986
575	20230906	091200	84625210	12550	12560	12560	12550	136
576	20230906	091100	82918390	12560	12560	12570	12560	203
577	20230906	091000	80366700	12570	12560	12570	12560	27
578	20230906	090900	80027320	12570	12570	12580	12570	306
579	20230906	090800	76180250	12520	12560	12560	12520	748
580	20230906	090700	66802790	12560	12560	12570	12510	770
581	20230906	090600	57152980	12560	12570	12570	12560	6
582	20230906	090500	57077580	12580	12580	12580	12580	202
583	20230906	090400	54536420	12590	12590	12590	12540	134
584	20230906	090300	52849860	12590	12610	12610	12500	2204
585	20230906	090200	25148380	12680	12610	12680	12610	41
586	20230906	090100	24630310	12640	12650	12650	12640	507
587	20230906	090000	18216810	12690	12770	12770	12690	1433