KissMeData/137950/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	195500	1641174190	7960	7960	7960	7960	7779
3	20230914	195400	1641174190	7960	7960	7960	7960	0
4	20230914	195300	1641174190	7960	7960	7960	7960	0
5	20230914	195200	1641174190	7960	7960	7960	7960	0
6	20230914	195100	1641174190	7960	7960	7960	7960	0
7	20230914	195000	1641174190	7960	7960	7960	7960	0
8	20230914	194900	1641174190	7960	7960	7960	7960	0
9	20230914	194800	1641174190	7960	7960	7960	7960	0
10	20230914	194700	1641174190	7960	7960	7960	7960	0
11	20230914	194600	1641174190	7960	7960	7960	7960	0
12	20230914	194500	1641174190	7960	7960	7960	7960	0
13	20230914	194400	1641174190	7960	7960	7960	7960	0
14	20230914	194300	1641174190	7960	7960	7960	7960	0
15	20230914	194200	1641174190	7960	7960	7960	7960	0
16	20230914	194100	1641174190	7960	7960	7960	7960	0
17	20230914	194000	1641174190	7960	7960	7960	7960	0
18	20230914	193900	1641174190	7960	7960	7960	7960	0
19	20230914	193800	1641174190	7960	7960	7960	7960	0
20	20230914	193700	1641174190	7960	7960	7960	7960	0
21	20230914	193600	1641174190	7960	7960	7960	7960	0
22	20230914	193500	1641174190	7960	7960	7960	7960	0
23	20230914	193400	1641174190	7960	7960	7960	7960	0
24	20230914	193300	1641174190	7960	7960	7960	7960	0
25	20230914	193200	1641174190	7960	7960	7960	7960	0
26	20230914	193100	1641174190	7960	7960	7960	7960	0
27	20230914	193000	1641174190	7960	7960	7960	7960	0
28	20230914	192900	1641174190	7960	7960	7960	7960	0
29	20230914	192800	1641174190	7960	7960	7960	7960	0
30	20230914	192700	1641174190	7960	7960	7960	7960	0
31	20230914	192600	1641174190	7960	7960	7960	7960	0
32	20230914	192500	1641174190	7960	7960	7960	7960	7779
33	20230914	192400	1641174190	7960	7960	7960	7960	0
34	20230914	192300	1641174190	7960	7960	7960	7960	0
35	20230914	192200	1641174190	7960	7960	7960	7960	0
36	20230914	192100	1641174190	7960	7960	7960	7960	0
37	20230914	192000	1641174190	7960	7960	7960	7960	0
38	20230914	191900	1641174190	7960	7960	7960	7960	0
39	20230914	191800	1641174190	7960	7960	7960	7960	0
40	20230914	191700	1641174190	7960	7960	7960	7960	0
41	20230914	191600	1641174190	7960	7960	7960	7960	0
42	20230914	191500	1641174190	7960	7960	7960	7960	0
43	20230914	191400	1641174190	7960	7960	7960	7960	0
44	20230914	191300	1641174190	7960	7960	7960	7960	0
45	20230914	191200	1641174190	7960	7960	7960	7960	0
46	20230914	191100	1641174190	7960	7960	7960	7960	0
47	20230914	191000	1641174190	7960	7960	7960	7960	0
48	20230914	190900	1641174190	7960	7960	7960	7960	0
49	20230914	190800	1641174190	7960	7960	7960	7960	0
50	20230914	190700	1641174190	7960	7960	7960	7960	0
51	20230914	190600	1641174190	7960	7960	7960	7960	0
52	20230914	190500	1641174190	7960	7960	7960	7960	0
53	20230914	190400	1641174190	7960	7960	7960	7960	0
54	20230914	190300	1641174190	7960	7960	7960	7960	0
55	20230914	190200	1641174190	7960	7960	7960	7960	0
56	20230914	190100	1641174190	7960	7960	7960	7960	0
57	20230914	190000	1641174190	7960	7960	7960	7960	0
58	20230914	185900	1641174190	7960	7960	7960	7960	0
59	20230914	185800	1641174190	7960	7960	7960	7960	0
60	20230914	185700	1641174190	7960	7960	7960	7960	0
61	20230914	185600	1641174190	7960	7960	7960	7960	0
62	20230914	185500	1641174190	7960	7960	7960	7960	7779
63	20230914	185400	1641174190	7960	7960	7960	7960	0
64	20230914	185300	1641174190	7960	7960	7960	7960	0
65	20230914	185200	1641174190	7960	7960	7960	7960	0
66	20230914	185100	1641174190	7960	7960	7960	7960	0
67	20230914	185000	1641174190	7960	7960	7960	7960	0
68	20230914	184900	1641174190	7960	7960	7960	7960	0
69	20230914	184800	1641174190	7960	7960	7960	7960	0
70	20230914	184700	1641174190	7960	7960	7960	7960	0
71	20230914	184600	1641174190	7960	7960	7960	7960	0
72	20230914	184500	1641174190	7960	7960	7960	7960	0
73	20230914	184400	1641174190	7960	7960	7960	7960	0
74	20230914	184300	1641174190	7960	7960	7960	7960	0
75	20230914	184200	1641174190	7960	7960	7960	7960	0
76	20230914	184100	1641174190	7960	7960	7960	7960	0
77	20230914	184000	1641174190	7960	7960	7960	7960	0
78	20230914	183900	1641174190	7960	7960	7960	7960	0
79	20230914	183800	1641174190	7960	7960	7960	7960	0
80	20230914	183700	1641174190	7960	7960	7960	7960	0
81	20230914	183600	1641174190	7960	7960	7960	7960	0
82	20230914	183500	1641174190	7960	7960	7960	7960	0
83	20230914	183400	1641174190	7960	7960	7960	7960	0
84	20230914	183300	1641174190	7960	7960	7960	7960	0
85	20230914	183200	1641174190	7960	7960	7960	7960	0
86	20230914	183100	1641174190	7960	7960	7960	7960	0
87	20230914	183000	1641174190	7960	7960	7960	7960	0
88	20230914	182900	1641174190	7960	7960	7960	7960	0
89	20230914	182800	1641174190	7960	7960	7960	7960	0
90	20230914	182700	1641174190	7960	7960	7960	7960	0
91	20230914	182600	1641174190	7960	7960	7960	7960	0
92	20230914	182500	1641174190	7960	7960	7960	7960	7779
93	20230914	182400	1641174190	7960	7960	7960	7960	0
94	20230914	182300	1641174190	7960	7960	7960	7960	0
95	20230914	182200	1641174190	7960	7960	7960	7960	0
96	20230914	182100	1641174190	7960	7960	7960	7960	0
97	20230914	182000	1641174190	7960	7960	7960	7960	0
98	20230914	181900	1641174190	7960	7960	7960	7960	0
99	20230914	181800	1641174190	7960	7960	7960	7960	0
100	20230914	181700	1641174190	7960	7960	7960	7960	0
101	20230914	181600	1641174190	7960	7960	7960	7960	0
102	20230914	181500	1641174190	7960	7960	7960	7960	0
103	20230914	181400	1641174190	7960	7960	7960	7960	0
104	20230914	181300	1641174190	7960	7960	7960	7960	0
105	20230914	181200	1641174190	7960	7960	7960	7960	0
106	20230914	181100	1641174190	7960	7960	7960	7960	0
107	20230914	181000	1641174190	7960	7960	7960	7960	0
108	20230914	180900	1641174190	7960	7960	7960	7960	0
109	20230914	180800	1641174190	7960	7960	7960	7960	0
110	20230914	180700	1641174190	7960	7960	7960	7960	0
111	20230914	180600	1641174190	7960	7960	7960	7960	0
112	20230914	180500	1641174190	7960	7960	7960	7960	0
113	20230914	180400	1641174190	7960	7960	7960	7960	0
114	20230914	180300	1641174190	7960	7960	7960	7960	0
115	20230914	180200	1641174190	7960	7960	7960	7960	0
116	20230914	180100	1641174190	7960	7960	7960	7960	0
117	20230914	180000	1641174190	7960	7960	7960	7960	0
118	20230914	175900	1641174190	7960	7960	7960	7960	0
119	20230914	175800	1641174190	7960	7960	7960	7960	0
120	20230914	175700	1641174190	7960	7960	7960	7960	0
121	20230914	175600	1641174190	7960	7960	7960	7960	0
122	20230914	175500	1641174190	7960	7960	7960	7960	7779
123	20230914	175400	1641174190	7960	7960	7960	7960	0
124	20230914	175300	1641174190	7960	7960	7960	7960	0
125	20230914	175200	1641174190	7960	7960	7960	7960	0
126	20230914	175100	1641174190	7960	7960	7960	7960	0
127	20230914	175000	1641174190	7960	7960	7960	7960	0
128	20230914	174900	1641174190	7960	7960	7960	7960	0
129	20230914	174800	1641174190	7960	7960	7960	7960	0
130	20230914	174700	1641174190	7960	7960	7960	7960	0
131	20230914	174600	1641174190	7960	7960	7960	7960	0
132	20230914	174500	1641174190	7960	7960	7960	7960	0
133	20230914	174400	1641174190	7960	7960	7960	7960	0
134	20230914	174300	1641174190	7960	7960	7960	7960	0
135	20230914	174200	1641174190	7960	7960	7960	7960	0
136	20230914	174100	1641174190	7960	7960	7960	7960	0
137	20230914	174000	1641174190	7960	7960	7960	7960	0
138	20230914	173900	1641174190	7960	7960	7960	7960	0
139	20230914	173800	1641174190	7960	7960	7960	7960	0
140	20230914	173700	1641174190	7960	7960	7960	7960	0
141	20230914	173600	1641174190	7960	7960	7960	7960	0
142	20230914	173500	1641174190	7960	7960	7960	7960	0
143	20230914	173400	1641174190	7960	7960	7960	7960	0
144	20230914	173300	1641174190	7960	7960	7960	7960	0
145	20230914	173200	1641174190	7960	7960	7960	7960	0
146	20230914	173100	1641174190	7960	7960	7960	7960	0
147	20230914	173000	1641174190	7960	7960	7960	7960	0
148	20230914	172900	1641174190	7960	7960	7960	7960	0
149	20230914	172800	1641174190	7960	7960	7960	7960	0
150	20230914	172700	1641174190	7960	7960	7960	7960	0
151	20230914	172600	1641174190	7960	7960	7960	7960	0
152	20230914	172500	1641174190	7960	7960	7960	7960	7779
153	20230914	172400	1641174190	7960	7960	7960	7960	0
154	20230914	172300	1641174190	7960	7960	7960	7960	0
155	20230914	172200	1641174190	7960	7960	7960	7960	0
156	20230914	172100	1641174190	7960	7960	7960	7960	0
157	20230914	172000	1641174190	7960	7960	7960	7960	0
158	20230914	171900	1641174190	7960	7960	7960	7960	0
159	20230914	171800	1641174190	7960	7960	7960	7960	0
160	20230914	171700	1641174190	7960	7960	7960	7960	0
161	20230914	171600	1641174190	7960	7960	7960	7960	0
162	20230914	171500	1641174190	7960	7960	7960	7960	0
163	20230914	171400	1641174190	7960	7960	7960	7960	0
164	20230914	171300	1641174190	7960	7960	7960	7960	0
165	20230914	171200	1641174190	7960	7960	7960	7960	0
166	20230914	171100	1641174190	7960	7960	7960	7960	0
167	20230914	171000	1641174190	7960	7960	7960	7960	0
168	20230914	170900	1641174190	7960	7960	7960	7960	0
169	20230914	170800	1641174190	7960	7960	7960	7960	0
170	20230914	170700	1641174190	7960	7960	7960	7960	0
171	20230914	170600	1641174190	7960	7960	7960	7960	0
172	20230914	170500	1641174190	7960	7960	7960	7960	0
173	20230914	170400	1641174190	7960	7960	7960	7960	0
174	20230914	170300	1641174190	7960	7960	7960	7960	0
175	20230914	170200	1641174190	7960	7960	7960	7960	0
176	20230914	170100	1641174190	7960	7960	7960	7960	0
177	20230914	170000	1641174190	7960	7960	7960	7960	0
178	20230914	165900	1641174190	7960	7960	7960	7960	0
179	20230914	165800	1641174190	7960	7960	7960	7960	0
180	20230914	165700	1641174190	7960	7960	7960	7960	0
181	20230914	165600	1641174190	7960	7960	7960	7960	0
182	20230914	165500	1641174190	7960	7960	7960	7960	7779
183	20230914	165400	1641174190	7960	7960	7960	7960	0
184	20230914	165300	1641174190	7960	7960	7960	7960	0
185	20230914	165200	1641174190	7960	7960	7960	7960	0
186	20230914	165100	1641174190	7960	7960	7960	7960	0
187	20230914	165000	1641174190	7960	7960	7960	7960	0
188	20230914	164900	1641174190	7960	7960	7960	7960	0
189	20230914	164800	1641174190	7960	7960	7960	7960	0
190	20230914	164700	1641174190	7960	7960	7960	7960	0
191	20230914	164600	1641174190	7960	7960	7960	7960	0
192	20230914	164500	1641174190	7960	7960	7960	7960	0
193	20230914	164400	1641174190	7960	7960	7960	7960	0
194	20230914	164300	1641174190	7960	7960	7960	7960	0
195	20230914	164200	1641174190	7960	7960	7960	7960	0
196	20230914	164100	1641174190	7960	7960	7960	7960	0
197	20230914	164000	1641174190	7960	7960	7960	7960	0
198	20230914	163900	1641174190	7960	7960	7960	7960	0
199	20230914	163800	1641174190	7960	7960	7960	7960	0
200	20230914	163700	1641174190	7960	7960	7960	7960	0
201	20230914	163600	1641174190	7960	7960	7960	7960	0
202	20230914	163500	1641174190	7960	7960	7960	7960	0
203	20230914	163400	1641174190	7960	7960	7960	7960	0
204	20230914	163300	1641174190	7960	7960	7960	7960	0
205	20230914	163200	1641174190	7960	7960	7960	7960	0
206	20230914	163100	1641174190	7960	7960	7960	7960	0
207	20230914	163000	1641174190	7960	7960	7960	7960	0
208	20230914	162900	1641174190	7960	7960	7960	7960	0
209	20230914	162800	1641174190	7960	7960	7960	7960	0
210	20230914	162700	1641174190	7960	7960	7960	7960	0
211	20230914	162600	1641174190	7960	7960	7960	7960	0
212	20230914	162500	1641174190	7960	7960	7960	7960	7779
213	20230914	162400	1641174190	7960	7960	7960	7960	0
214	20230914	162300	1641174190	7960	7960	7960	7960	0
215	20230914	162200	1641174190	7960	7960	7960	7960	0
216	20230914	162100	1641174190	7960	7960	7960	7960	0
217	20230914	162000	1641174190	7960	7960	7960	7960	0
218	20230914	161900	1641174190	7960	7960	7960	7960	0
219	20230914	161800	1641174190	7960	7960	7960	7960	0
220	20230914	161700	1641174190	7960	7960	7960	7960	0
221	20230914	161600	1641174190	7960	7960	7960	7960	0
222	20230914	161500	1641174190	7960	7960	7960	7960	0
223	20230914	161400	1641174190	7960	7960	7960	7960	0
224	20230914	161300	1641174190	7960	7960	7960	7960	0
225	20230914	161200	1641174190	7960	7960	7960	7960	0
226	20230914	161100	1641174190	7960	7960	7960	7960	0
227	20230914	161000	1641174190	7960	7960	7960	7960	0
228	20230914	160900	1641174190	7960	7960	7960	7960	0
229	20230914	160800	1641174190	7960	7960	7960	7960	0
230	20230914	160700	1641174190	7960	7960	7960	7960	0
231	20230914	160600	1641174190	7960	7960	7960	7960	0
232	20230914	160500	1641174190	7960	7960	7960	7960	0
233	20230914	160400	1641174190	7960	7960	7960	7960	0
234	20230914	160300	1641174190	7960	7960	7960	7960	0
235	20230914	160200	1641174190	7960	7960	7960	7960	0
236	20230914	160100	1641174190	7960	7960	7960	7960	0
237	20230914	160000	1641174190	7960	7960	7960	7960	0
238	20230914	155900	1641174190	7960	7960	7960	7960	0
239	20230914	155800	1641174190	7960	7960	7960	7960	0
240	20230914	155700	1641174190	7960	7960	7960	7960	0
241	20230914	155600	1641174190	7960	7960	7960	7960	0
242	20230914	155500	1641174190	7960	7960	7960	7960	7779
243	20230914	155400	1641174190	7960	7960	7960	7960	0
244	20230914	155300	1641174190	7960	7960	7960	7960	0
245	20230914	155200	1641174190	7960	7960	7960	7960	0
246	20230914	155100	1641174190	7960	7960	7960	7960	0
247	20230914	155000	1641174190	7960	7960	7960	7960	0
248	20230914	154900	1641174190	7960	7960	7960	7960	0
249	20230914	154800	1641174190	7960	7960	7960	7960	0
250	20230914	154700	1641174190	7960	7960	7960	7960	0
251	20230914	154600	1641174190	7960	7960	7960	7960	0
252	20230914	154500	1641174190	7960	7960	7960	7960	0
253	20230914	154400	1641174190	7960	7960	7960	7960	0
254	20230914	154300	1641174190	7960	7960	7960	7960	0
255	20230914	154200	1641174190	7960	7960	7960	7960	0
256	20230914	154100	1641174190	7960	7960	7960	7960	0
257	20230914	154000	1641174190	7960	7960	7960	7960	0
258	20230914	153900	1641174190	7960	7960	7960	7960	0
259	20230914	153800	1641174190	7960	7960	7960	7960	0
260	20230914	153700	1641174190	7960	7960	7960	7960	0
261	20230914	153600	1641174190	7960	7960	7960	7960	0
262	20230914	153500	1641174190	7960	7960	7960	7960	0
263	20230914	153400	1641174190	7960	7960	7960	7960	0
264	20230914	153300	1641174190	7960	7960	7960	7960	0
265	20230914	153200	1641174190	7960	7960	7960	7960	0
266	20230914	153100	1641174190	7960	7960	7960	7960	0
267	20230914	153000	1641174190	7960	7960	7960	7960	7779
268	20230914	152900	1579253350	7980	7980	7980	7980	0
269	20230914	152800	1579253350	7980	7980	7980	7980	0
270	20230914	152700	1579253350	7980	7980	7980	7980	0
271	20230914	152600	1579253350	7980	7980	7980	7980	0
272	20230914	152500	1579253350	7980	7980	7980	7980	0
273	20230914	152400	1579253350	7980	7980	7980	7980	0
274	20230914	152300	1579253350	7980	7980	7980	7980	0
275	20230914	152200	1579253350	7980	7980	7980	7980	0
276	20230914	152100	1579253350	7980	7980	7980	7980	0
277	20230914	152000	1579253350	7980	7980	7980	7980	0
278	20230914	151900	1579253350	7980	7980	7980	7970	577
279	20230914	151800	1574650440	7970	7970	7970	7970	263
280	20230914	151700	1572554330	7970	7970	7980	7970	226
281	20230914	151600	1570753100	7980	7970	7980	7970	354
282	20230914	151500	1567931710	7970	7960	7970	7960	1518
283	20230914	151400	1555848260	7970	7980	7980	7970	82
284	20230914	151300	1555194700	7970	7970	7980	7970	534
285	20230914	151200	1550938450	7970	7970	7970	7970	180
286	20230914	151100	1549503850	7970	7960	7970	7960	212
287	20230914	151000	1547815000	7960	7970	7970	7960	1428
288	20230914	150900	1536443080	7980	7970	7980	7970	19
289	20230914	150800	1536291640	7970	7970	7970	7970	623
290	20230914	150700	1531326330	7980	7970	7980	7950	1489
291	20230914	150600	1519477920	7970	7980	7980	7970	25
292	20230914	150500	1519278660	7980	7990	7990	7980	7
293	20230914	150400	1519222750	7990	7970	7990	7960	45
294	20230914	150300	1518863450	7960	7980	7980	7960	2356
295	20230914	150200	1500089960	8000	7990	8000	7970	2620
296	20230914	150100	1479195830	8000	8000	8000	8000	100
297	20230914	150000	1478395830	8000	8000	8000	8000	27
298	20230914	145900	1478179830	8000	8000	8000	8000	238
299	20230914	145800	1476275830	8000	8000	8000	8000	11
300	20230914	145700	1476187830	8010	7990	8010	7990	49
301	20230914	145600	1475795920	8000	8000	8000	7990	138
302	20230914	145500	1474692030	8000	8010	8010	8000	72
303	20230914	145400	1474115970	8000	8000	8010	8000	12
304	20230914	145300	1474019960	8010	8010	8010	8000	114
305	20230914	145200	1473107940	8000	8000	8000	8000	4
306	20230914	145100	1473075940	8000	8000	8020	8000	17
307	20230914	145000	1472939800	8000	8000	8020	8000	568
308	20230914	144900	1468395120	8020	8010	8020	8000	63
309	20230914	144800	1467890510	8010	8000	8020	8000	19
310	20230914	144700	1467738380	8020	8000	8020	8000	439
311	20230914	144600	1464226300	8000	8010	8020	8000	7
312	20230914	144500	1464170250	8020	7980	8020	7980	515
313	20230914	144400	1460045340	7980	7990	7990	7980	7
314	20230914	144300	1459989450	8010	7980	8010	7980	576
315	20230914	144200	1455381680	7980	7980	8000	7980	326
316	20230914	144100	1452779800	7980	7990	7990	7980	282
317	20230914	144000	1450527100	7980	7990	7990	7980	274
318	20230914	143900	1448338960	7990	7980	7990	7980	173
319	20230914	143800	1446956750	7990	7990	7990	7980	440
320	20230914	143700	1443441220	7990	7990	7990	7990	10
321	20230914	143600	1443361320	7990	7990	8000	7990	85
322	20230914	143500	1442682150	7980	7990	8000	7980	1156
323	20230914	143400	1433445720	8000	7990	8000	7990	143
324	20230914	143300	1432301820	7990	7990	8010	7990	258
325	20230914	143200	1430240350	7990	7990	7990	7990	125
326	20230914	143100	1429241600	7990	7980	8010	7980	219
327	20230914	143000	1427491780	7980	7990	7990	7980	415
328	20230914	142900	1424176060	7980	7990	7990	7980	953
329	20230914	142800	1416564460	7990	7990	7990	7990	107
330	20230914	142700	1415709530	7990	7990	7990	7990	61
331	20230914	142600	1415222140	7990	8010	8010	7990	21
332	20230914	142500	1415054310	7990	7990	8010	7990	15
333	20230914	142400	1414934340	8010	7990	8010	7990	6
334	20230914	142300	1414886380	8010	7990	8010	7990	32
335	20230914	142200	1414630260	8000	8000	8010	7990	123
336	20230914	142100	1413645390	8000	7990	8000	7990	782
337	20230914	142000	1407389910	8000	7990	8000	7990	119
338	20230914	141900	1406437920	8000	8000	8000	8000	6
339	20230914	141800	1406389920	7990	7990	7990	7990	139
340	20230914	141700	1405279310	7990	7990	7990	7990	10
341	20230914	141600	1405199410	7990	7990	7990	7990	0
342	20230914	141500	1405199410	7990	7990	7990	7990	18
343	20230914	141400	1405055590	7990	7990	7990	7990	0
344	20230914	141300	1405055590	7990	7990	7990	7990	0
345	20230914	141200	1405055590	7990	7990	7990	7990	1
346	20230914	141100	1405047600	7980	8000	8000	7980	705
347	20230914	141000	1399416400	8000	8000	8000	8000	42
348	20230914	140900	1399080400	7990	7990	7990	7990	60
349	20230914	140800	1398601000	8000	8000	8000	8000	0
350	20230914	140700	1398601000	8000	8000	8000	8000	1234
351	20230914	140600	1388729000	8000	8000	8000	8000	2
352	20230914	140500	1388713000	7990	7980	7990	7980	277
353	20230914	140400	1386499880	7990	7990	7990	7990	25
354	20230914	140300	1386300130	7990	7990	7990	7990	1733
355	20230914	140200	1372453460	7990	7980	7990	7980	5
356	20230914	140100	1372413550	7980	7980	7990	7980	307
357	20230914	140000	1369963680	7980	7980	7980	7980	304
358	20230914	135900	1367537760	7980	7970	7980	7950	462
359	20230914	135800	1363859690	7970	7980	7980	7970	196
360	20230914	135700	1362296560	7980	7980	7980	7970	501
361	20230914	135600	1358302580	7990	7980	7990	7980	601
362	20230914	135500	1353506590	7980	7970	7980	7970	402
363	20230914	135400	1350302630	7970	7960	7970	7960	732
364	20230914	135300	1344470900	7960	7960	7960	7960	0
365	20230914	135200	1344470900	7960	7960	7960	7960	0
366	20230914	135100	1344470900	7960	7980	7980	7960	2
367	20230914	135000	1344454960	7950	7950	7950	7950	249
368	20230914	134900	1342475410	7950	7980	7980	7950	197
369	20230914	134800	1340909130	7950	7950	7950	7950	229
370	20230914	134700	1339088580	7980	7980	7980	7980	0
371	20230914	134600	1339088580	7980	7980	7980	7980	0
372	20230914	134500	1339088580	7980	7970	7980	7970	44
373	20230914	134400	1338737890	7980	7960	7980	7950	177
374	20230914	134300	1337330680	7960	7960	7960	7960	0
375	20230914	134200	1337330680	7960	7960	7960	7960	1
376	20230914	134100	1337322720	7990	7990	7990	7990	0
377	20230914	134000	1337322720	7990	7960	7990	7950	2777
378	20230914	133900	1315243930	7960	7970	7970	7950	304
379	20230914	133800	1312825980	7960	7980	7980	7960	1463
380	20230914	133700	1301180440	7970	7970	7990	7970	573
381	20230914	133600	1296613610	7990	7990	7990	7980	8
382	20230914	133500	1296549750	7970	7980	7980	7970	1313
383	20230914	133400	1286079790	7980	7980	7980	7980	50
384	20230914	133300	1285680790	7990	7980	7990	7980	6
385	20230914	133200	1285632900	7980	7960	7980	7960	91
386	20230914	133100	1284908510	7960	7970	7970	7960	33
387	20230914	133000	1284645810	7980	7980	7980	7980	1
388	20230914	132900	1284637830	7990	7970	7990	7970	15
389	20230914	132800	1284518170	7970	7980	7980	7970	640
390	20230914	132700	1279412370	7990	7990	7990	7990	5
391	20230914	132600	1279372420	7990	7990	7990	7990	0
392	20230914	132500	1279372420	7990	7990	7990	7990	1
393	20230914	132400	1279364430	7970	7970	7970	7970	22
394	20230914	132300	1279189090	7990	7990	7990	7990	0
395	20230914	132200	1279189090	7990	7990	7990	7990	0
396	20230914	132100	1279189090	7990	7970	7990	7970	101
397	20230914	132000	1278384100	7990	7990	7990	7990	0
398	20230914	131900	1278384100	7990	7970	7990	7970	62
399	20230914	131800	1277889920	7970	7970	7970	7970	51
400	20230914	131700	1277483450	7990	7990	7990	7990	1
401	20230914	131600	1277475460	7960	7980	7990	7960	26
402	20230914	131500	1277268080	7970	7970	7970	7970	311
403	20230914	131400	1274789410	7990	7990	7990	7990	4
404	20230914	131300	1274757450	7990	7990	7990	7990	30
405	20230914	131200	1274517750	8000	8000	8000	8000	0
406	20230914	131100	1274517750	8000	8000	8000	8000	0
407	20230914	131000	1274517750	8000	7980	8000	7980	152
408	20230914	130900	1273303620	7980	7980	7980	7980	36
409	20230914	130800	1273016340	7990	7990	7990	7990	35
410	20230914	130700	1272736690	7990	7970	7990	7970	2
411	20230914	130600	1272720730	8000	7980	8000	7980	2
412	20230914	130500	1272704750	7970	7970	7970	7970	190
413	20230914	130400	1271190450	7970	7990	7990	7970	45
414	20230914	130300	1270831750	8000	8000	8000	8000	1
415	20230914	130200	1270823750	8000	8000	8000	8000	210
416	20230914	130100	1269143750	8000	8000	8000	8000	1
417	20230914	130000	1269135750	8000	8000	8000	8000	10
418	20230914	125900	1269055750	8000	7970	8000	7970	425
419	20230914	125800	1265668470	7970	8000	8000	7970	83
420	20230914	125700	1265005770	8010	8010	8010	8010	0
421	20230914	125600	1265005770	8010	7990	8010	7980	85
422	20230914	125500	1264327430	8010	8010	8010	8010	24
423	20230914	125400	1264135190	8010	8010	8010	8010	21
424	20230914	125300	1263966980	7980	8010	8010	7980	351
425	20230914	125200	1261164470	7980	7980	7980	7980	0
426	20230914	125100	1261164470	7980	7980	7980	7980	21
427	20230914	125000	1260996890	7980	7990	7990	7980	848
428	20230914	124900	1254229840	7980	7980	7980	7980	0
429	20230914	124800	1254229840	7980	8020	8020	7980	5230
430	20230914	124700	1212396840	8010	8010	8010	8010	17
431	20230914	124600	1212260670	8010	8030	8030	8010	53
432	20230914	124500	1211836110	8030	8020	8030	8020	7
433	20230914	124400	1211779960	8030	8020	8030	8020	294
434	20230914	124300	1209421140	8020	8000	8020	8000	128
435	20230914	124200	1208397120	8000	7990	8000	7990	2504
436	20230914	124100	1188375440	7980	7980	7980	7980	404
437	20230914	124000	1185151520	7980	7980	7980	7980	0
438	20230914	123900	1185151520	7980	7970	7980	7970	177
439	20230914	123800	1183740820	7970	7970	7970	7970	11
440	20230914	123700	1183653150	7970	7970	7970	7970	60
441	20230914	123600	1183174950	7970	7970	7970	7970	10
442	20230914	123500	1183095250	7980	7980	7980	7980	0
443	20230914	123400	1183095250	7980	7970	7980	7970	25
444	20230914	123300	1182895990	7960	7960	7960	7960	3
445	20230914	123200	1182872110	7960	7950	7970	7950	145
446	20230914	123100	1181718240	7950	7960	7960	7950	2764
447	20230914	123000	1159735160	7970	7970	7970	7970	0
448	20230914	122900	1159735160	7970	7970	7970	7970	6
449	20230914	122800	1159687340	7970	7970	7970	7970	127
450	20230914	122700	1158675150	7970	7970	7970	7970	203
451	20230914	122600	1157057240	7980	7980	7980	7980	0
452	20230914	122500	1157057240	7980	7980	7980	7980	6
453	20230914	122400	1157009360	7980	7980	7980	7980	364
454	20230914	122300	1154104640	7970	7980	7980	7970	6
455	20230914	122200	1154056770	7970	7970	7970	7970	0
456	20230914	122100	1154056770	7970	7970	7970	7970	0
457	20230914	122000	1154056770	7970	7970	7970	7970	100
458	20230914	121900	1153259770	7980	7970	7980	7970	153
459	20230914	121800	1152040330	7970	7970	7970	7970	56
460	20230914	121700	1151594010	7980	7980	7980	7980	120
461	20230914	121600	1150636410	7980	7970	7980	7970	317
462	20230914	121500	1148107850	7980	7970	7980	7970	17
463	20230914	121400	1147972200	7980	7980	7980	7980	5
464	20230914	121300	1147932300	7980	7980	7980	7980	0
465	20230914	121200	1147932300	7980	7970	7980	7970	176
466	20230914	121100	1146528980	7980	7970	7980	7970	5
467	20230914	121000	1146489110	7980	7980	7980	7980	10
468	20230914	120900	1146409310	7970	7970	7970	7970	399
469	20230914	120800	1143229280	7980	7970	7980	7970	128
470	20230914	120700	1142209100	7970	7970	7970	7970	157
471	20230914	120600	1140957810	7980	7980	7980	7980	401
472	20230914	120500	1137757830	7980	7970	7980	7970	150
473	20230914	120400	1136561330	7980	7980	7980	7980	0
474	20230914	120300	1136561330	7980	7980	7980	7980	0
475	20230914	120200	1136561330	7980	7970	7980	7970	59
476	20230914	120100	1136090890	7980	7980	7980	7970	42
477	20230914	120000	1135755780	7980	7980	7980	7980	2
478	20230914	115900	1135739820	7970	7970	7970	7970	0
479	20230914	115800	1135739820	7970	7970	7970	7970	0
480	20230914	115700	1135739820	7970	7970	7970	7970	32
481	20230914	115600	1135484780	7960	7960	7960	7960	0
482	20230914	115500	1135484780	7960	7960	7970	7960	146
483	20230914	115400	1134322350	7960	7960	7960	7960	0
484	20230914	115300	1134322350	7960	7950	7960	7950	616
485	20230914	115200	1129425090	7950	7960	7960	7950	367
486	20230914	115100	1126503780	7970	7970	7970	7970	0
487	20230914	115000	1126503780	7970	7970	7970	7970	3
488	20230914	114900	1126479870	7960	7960	7960	7960	100
489	20230914	114800	1125683870	7980	7980	7980	7980	0
490	20230914	114700	1125683870	7980	7980	7980	7980	0
491	20230914	114600	1125683870	7980	7980	7980	7980	2
492	20230914	114500	1125667910	7960	7970	7980	7960	1593
493	20230914	114400	1112981760	7980	7980	7980	7980	19
494	20230914	114300	1112830140	7980	7980	7980	7980	0
495	20230914	114200	1112830140	7980	7980	7980	7970	261
496	20230914	114100	1110749220	7980	7980	7980	7980	62
497	20230914	114000	1110254460	7990	7990	7990	7990	0
498	20230914	113900	1110254460	7990	7990	7990	7990	0
499	20230914	113800	1110254460	7990	7970	7990	7970	3
500	20230914	113700	1110230520	7990	7970	7990	7970	230
501	20230914	113600	1108392840	7990	7970	7990	7970	3
502	20230914	113500	1108368900	7970	7990	7990	7970	148
503	20230914	113400	1107188740	7990	7990	7990	7990	1
504	20230914	113300	1107180750	7960	7990	7990	7960	300
505	20230914	113200	1104789250	7970	7970	7970	7970	1001
506	20230914	113100	1096811280	7990	7990	7990	7990	0
507	20230914	113000	1096811280	7990	7960	7990	7960	1001
508	20230914	112900	1088843290	7960	7960	7960	7960	126
509	20230914	112800	1087840330	7990	7990	7990	7990	1
510	20230914	112700	1087832340	7960	7960	7960	7960	1
511	20230914	112600	1087824380	7990	7980	7990	7980	512
512	20230914	112500	1083733610	7980	7960	7980	7960	212
513	20230914	112400	1082041870	7960	7960	7980	7960	430
514	20230914	112300	1078619050	7960	7960	7960	7960	126
515	20230914	112200	1077616090	7980	7970	7980	7970	4
516	20230914	112100	1077584200	7970	7970	7970	7970	125
517	20230914	112000	1076587950	7970	7960	7970	7960	101
518	20230914	111900	1075783480	7980	7980	7980	7980	4
519	20230914	111800	1075751560	7990	7990	7990	7990	0
520	20230914	111700	1075751560	7990	7970	7990	7970	30
521	20230914	111600	1075512420	7960	7960	7960	7960	98
522	20230914	111500	1074732340	7970	7970	7970	7970	0
523	20230914	111400	1074732340	7970	7970	7970	7970	851
524	20230914	111300	1067949870	7990	7990	7990	7980	130
525	20230914	111200	1066911480	7990	7960	7990	7960	257
526	20230914	111100	1064865670	7950	7950	7950	7950	122
527	20230914	111000	1063895770	7960	7970	7970	7960	499
528	20230914	110900	1059922240	7990	7990	7990	7990	0
529	20230914	110800	1059922240	7990	7990	7990	7990	0
530	20230914	110700	1059922240	7990	7990	7990	7990	2
531	20230914	110600	1059906260	7990	7990	7990	7990	0
532	20230914	110500	1059906260	7990	7970	7990	7970	70
533	20230914	110400	1059348180	7990	7980	7990	7980	215
534	20230914	110300	1057632470	7980	7990	7990	7980	25
535	20230914	110200	1057432920	7990	7980	7990	7980	173
536	20230914	110100	1056051750	7990	7980	7990	7980	419
537	20230914	110000	1052707870	7990	7960	7990	7940	1991
538	20230914	105900	1036874700	7970	7970	7970	7970	1
539	20230914	105800	1036866730	7970	7930	7970	7930	658
540	20230914	105700	1031648670	7930	7970	7970	7930	2881
541	20230914	105600	1008786570	7970	7970	7980	7970	239
542	20230914	105500	1006881710	7980	7990	8000	7980	81
543	20230914	105400	1006234570	8000	8000	8000	8000	1
544	20230914	105300	1006226570	8000	7990	8000	7970	641
545	20230914	105200	1001117510	8000	8000	8000	8000	0
546	20230914	105100	1001117510	8000	8000	8000	7960	172
547	20230914	105000	999747000	8000	7990	8000	7990	31
548	20230914	104900	999499100	7990	7990	7990	7990	0
549	20230914	104800	999499100	7990	7960	7990	7950	911
550	20230914	104700	992224740	7980	7970	7980	7970	200
551	20230914	104600	990628930	7980	7980	7980	7980	50
552	20230914	104500	990229930	7980	7950	7980	7940	890
553	20230914	104400	983156920	7970	7970	7970	7970	190
554	20230914	104300	981642620	7970	7960	7970	7950	727
555	20230914	104200	975856320	7980	7980	7980	7980	20
556	20230914	104100	975696720	7980	7980	7980	7980	37
557	20230914	104000	975401460	7980	7980	7980	7930	4088
558	20230914	103900	942917200	7970	7990	7990	7970	188
559	20230914	103800	941418110	7990	7990	7990	7990	30
560	20230914	103700	941178410	7990	7990	7990	7990	100
561	20230914	103600	940379410	8000	8000	8000	7940	4088
562	20230914	103500	907876680	8000	8000	8000	8000	1
563	20230914	103400	907868680	7970	8000	8000	7970	251
564	20230914	103300	905862180	8000	8000	8000	8000	8
565	20230914	103200	905798180	8020	8000	8020	7960	1004
566	20230914	103100	897770100	8000	7950	8000	7940	1594
567	20230914	103000	885093490	7960	7970	7970	7950	3743
568	20230914	102900	855316500	7970	7980	7990	7970	1821
569	20230914	102800	840802130	7990	8000	8000	7990	217
570	20230914	102700	839068210	7990	8000	8000	7990	16
571	20230914	102600	838940240	7990	7990	7990	7990	255
572	20230914	102500	836902790	7990	7970	7990	7970	64
573	20230914	102400	836392550	7970	7990	7990	7950	4817
574	20230914	102300	798039360	7990	7970	7990	7970	2644
575	20230914	102200	776945600	7980	7990	7990	7970	2905
576	20230914	102100	753778750	7990	7990	8000	7990	55
577	20230914	102000	753339290	7980	8000	8000	7980	888
578	20230914	101900	746247250	8000	8000	8000	8000	39
579	20230914	101800	745935250	8000	8000	8000	8000	1
580	20230914	101700	745927250	8020	8010	8020	7990	651
581	20230914	101600	740721120	8020	8020	8020	8010	26
582	20230914	101500	740512800	8020	8020	8020	8020	0
583	20230914	101400	740512800	8020	8000	8020	7980	4201
584	20230914	101300	706948150	7990	8040	8040	7990	6964
585	20230914	101200	651200620	8040	8030	8040	8030	333
586	20230914	101100	648526620	8030	8050	8050	8030	922
587	20230914	101000	641112730	8050	8050	8060	8050	178
588	20230914	100900	639679810	8050	8050	8050	8050	16
589	20230914	100800	639551010	8060	8060	8060	8050	65
590	20230914	100700	639027160	8050	8070	8070	8050	127
591	20230914	100600	638004790	8050	8060	8070	8050	43
592	20230914	100500	637658560	8060	8060	8060	8060	35
593	20230914	100400	637376460	8060	8060	8060	8060	1
594	20230914	100300	637368400	8050	8050	8070	8050	22
595	20230914	100200	637191230	8050	8070	8070	8050	322
596	20230914	100100	634595860	8080	8070	8080	8070	6
597	20230914	100000	634547430	8080	8070	8080	8070	110
598	20230914	095900	633659720	8070	8070	8070	8070	321
599	20230914	095800	631069250	8070	8070	8080	8070	220
600	20230914	095700	629293840	8070	8080	8080	8070	474
601	20230914	095600	625468650	8070	8070	8070	8070	723
602	20230914	095500	619634040	8060	8060	8060	8060	662
603	20230914	095400	614298320	8060	8070	8070	8060	101
604	20230914	095300	613484250	8060	8060	8060	8060	104
605	20230914	095200	612646010	8060	8060	8070	8060	41
606	20230914	095100	612315540	8060	8060	8070	8060	255
607	20230914	095000	610260230	8060	8050	8060	8050	260
608	20230914	094900	608167220	8040	8030	8040	8030	2161
609	20230914	094800	590797850	8030	8010	8030	8010	8
610	20230914	094700	590733730	8030	8010	8030	8010	146
611	20230914	094600	589564250	8010	8030	8030	8010	1090
612	20230914	094500	580824930	8030	8030	8030	8030	401
613	20230914	094400	577604900	8020	8030	8040	8020	82
614	20230914	094300	576947230	8030	8020	8030	8020	21
615	20230914	094200	576778800	8040	8040	8040	8010	232
616	20230914	094100	574919520	8000	8040	8040	7990	12012
617	20230914	094000	478754790	8020	8030	8040	8020	2237
618	20230914	093900	460793980	8030	8040	8040	8030	969
619	20230914	093800	453012860	8040	8050	8050	8040	229
620	20230914	093700	451171690	8050	8040	8050	8040	292
621	20230914	093600	448821490	8040	8050	8050	8040	420
622	20230914	093500	445440690	8030	8030	8030	8030	2
623	20230914	093400	445424630	8050	8020	8050	8020	31
624	20230914	093300	445175980	8050	8040	8050	8010	7152
625	20230914	093200	387772160	8030	8040	8050	8030	1145
626	20230914	093100	378570360	8050	8030	8050	8030	695
627	20230914	093000	372980870	8040	8040	8040	8030	810
628	20230914	092900	366472150	8040	8040	8050	8030	778
629	20230914	092800	360220470	8030	8060	8070	8030	6379
630	20230914	092700	308901830	8060	8070	8070	8060	367
631	20230914	092600	305941850	8080	8080	8080	8080	1115
632	20230914	092500	296932650	8080	8080	8080	8080	448
633	20230914	092400	293312810	8080	8060	8080	8060	515
634	20230914	092300	289156770	8060	8060	8080	8060	461
635	20230914	092200	285437590	8070	8080	8080	8060	1910
636	20230914	092100	270040840	8070	8090	8100	8070	1868
637	20230914	092000	254958340	8090	8090	8090	8090	135
638	20230914	091900	253866190	8090	8080	8090	8080	474
639	20230914	091800	250032690	8090	8090	8090	8090	1058
640	20230914	091700	241473470	8100	8100	8100	8100	292
641	20230914	091600	239108270	8120	8100	8120	8100	99
642	20230914	091500	238306350	8100	8130	8130	8100	1742
643	20230914	091400	224183150	8120	8110	8130	8110	752
644	20230914	091300	218076890	8130	8110	8130	8100	1089
645	20230914	091200	209255610	8130	8130	8130	8120	3
646	20230914	091100	209231230	8120	8100	8120	8090	856
647	20230914	091000	202291240	8100	8080	8100	8080	431
648	20230914	090900	198806820	8080	8060	8080	8050	167
649	20230914	090800	197460800	8080	8080	8090	8050	4704
650	20230914	090700	159558520	8080	8100	8100	8080	637
651	20230914	090600	154410840	8080	8100	8100	8050	3370
652	20230914	090500	127169330	8100	8110	8130	8100	2831
653	20230914	090400	104224010	8120	8150	8150	8120	454
654	20230914	090300	100536940	8150	8160	8160	8090	4828
655	20230914	090200	61317680	8150	8160	8160	8130	2424
656	20230914	090100	41556680	8160	8140	8160	8120	2056
657	20230914	090000	24835900	8140	8180	8180	8140	2246