KissMeData/017040/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	185500	307351580	2475	2475	2475	2475	6688
3	20230914	185400	307351580	2475	2475	2475	2475	0
4	20230914	185300	307351580	2475	2475	2475	2475	0
5	20230914	185200	307351580	2475	2475	2475	2475	0
6	20230914	185100	307351580	2475	2475	2475	2475	0
7	20230914	185000	307351580	2475	2475	2475	2475	0
8	20230914	184900	307351580	2475	2475	2475	2475	0
9	20230914	184800	307351580	2475	2475	2475	2475	0
10	20230914	184700	307351580	2475	2475	2475	2475	0
11	20230914	184600	307351580	2475	2475	2475	2475	0
12	20230914	184500	307351580	2475	2475	2475	2475	0
13	20230914	184400	307351580	2475	2475	2475	2475	0
14	20230914	184300	307351580	2475	2475	2475	2475	0
15	20230914	184200	307351580	2475	2475	2475	2475	0
16	20230914	184100	307351580	2475	2475	2475	2475	0
17	20230914	184000	307351580	2475	2475	2475	2475	0
18	20230914	183900	307351580	2475	2475	2475	2475	0
19	20230914	183800	307351580	2475	2475	2475	2475	0
20	20230914	183700	307351580	2475	2475	2475	2475	0
21	20230914	183600	307351580	2475	2475	2475	2475	0
22	20230914	183500	307351580	2475	2475	2475	2475	0
23	20230914	183400	307351580	2475	2475	2475	2475	0
24	20230914	183300	307351580	2475	2475	2475	2475	0
25	20230914	183200	307351580	2475	2475	2475	2475	0
26	20230914	183100	307351580	2475	2475	2475	2475	0
27	20230914	183000	307351580	2475	2475	2475	2475	0
28	20230914	182900	307351580	2475	2475	2475	2475	0
29	20230914	182800	307351580	2475	2475	2475	2475	0
30	20230914	182700	307351580	2475	2475	2475	2475	0
31	20230914	182600	307351580	2475	2475	2475	2475	0
32	20230914	182500	307351580	2475	2475	2475	2475	6688
33	20230914	182400	307351580	2475	2475	2475	2475	0
34	20230914	182300	307351580	2475	2475	2475	2475	0
35	20230914	182200	307351580	2475	2475	2475	2475	0
36	20230914	182100	307351580	2475	2475	2475	2475	0
37	20230914	182000	307351580	2475	2475	2475	2475	0
38	20230914	181900	307351580	2475	2475	2475	2475	0
39	20230914	181800	307351580	2475	2475	2475	2475	0
40	20230914	181700	307351580	2475	2475	2475	2475	0
41	20230914	181600	307351580	2475	2475	2475	2475	0
42	20230914	181500	307351580	2475	2475	2475	2475	0
43	20230914	181400	307351580	2475	2475	2475	2475	0
44	20230914	181300	307351580	2475	2475	2475	2475	0
45	20230914	181200	307351580	2475	2475	2475	2475	0
46	20230914	181100	307351580	2475	2475	2475	2475	0
47	20230914	181000	307351580	2475	2475	2475	2475	0
48	20230914	180900	307351580	2475	2475	2475	2475	0
49	20230914	180800	307351580	2475	2475	2475	2475	0
50	20230914	180700	307351580	2475	2475	2475	2475	0
51	20230914	180600	307351580	2475	2475	2475	2475	0
52	20230914	180500	307351580	2475	2475	2475	2475	0
53	20230914	180400	307351580	2475	2475	2475	2475	0
54	20230914	180300	307351580	2475	2475	2475	2475	0
55	20230914	180200	307351580	2475	2475	2475	2475	0
56	20230914	180100	307351580	2475	2475	2475	2475	0
57	20230914	180000	307351580	2475	2475	2475	2475	0
58	20230914	175900	307351580	2475	2475	2475	2475	0
59	20230914	175800	307351580	2475	2475	2475	2475	0
60	20230914	175700	307351580	2475	2475	2475	2475	0
61	20230914	175600	307351580	2475	2475	2475	2475	0
62	20230914	175500	307351580	2475	2475	2475	2475	6688
63	20230914	175400	307351580	2475	2475	2475	2475	0
64	20230914	175300	307351580	2475	2475	2475	2475	0
65	20230914	175200	307351580	2475	2475	2475	2475	0
66	20230914	175100	307351580	2475	2475	2475	2475	0
67	20230914	175000	307351580	2475	2475	2475	2475	0
68	20230914	174900	307351580	2475	2475	2475	2475	0
69	20230914	174800	307351580	2475	2475	2475	2475	0
70	20230914	174700	307351580	2475	2475	2475	2475	0
71	20230914	174600	307351580	2475	2475	2475	2475	0
72	20230914	174500	307351580	2475	2475	2475	2475	0
73	20230914	174400	307351580	2475	2475	2475	2475	0
74	20230914	174300	307351580	2475	2475	2475	2475	0
75	20230914	174200	307351580	2475	2475	2475	2475	0
76	20230914	174100	307351580	2475	2475	2475	2475	0
77	20230914	174000	307351580	2475	2475	2475	2475	0
78	20230914	173900	307351580	2475	2475	2475	2475	0
79	20230914	173800	307351580	2475	2475	2475	2475	0
80	20230914	173700	307351580	2475	2475	2475	2475	0
81	20230914	173600	307351580	2475	2475	2475	2475	0
82	20230914	173500	307351580	2475	2475	2475	2475	0
83	20230914	173400	307351580	2475	2475	2475	2475	0
84	20230914	173300	307351580	2475	2475	2475	2475	0
85	20230914	173200	307351580	2475	2475	2475	2475	0
86	20230914	173100	307351580	2475	2475	2475	2475	0
87	20230914	173000	307351580	2475	2475	2475	2475	0
88	20230914	172900	307351580	2475	2475	2475	2475	0
89	20230914	172800	307351580	2475	2475	2475	2475	0
90	20230914	172700	307351580	2475	2475	2475	2475	0
91	20230914	172600	307351580	2475	2475	2475	2475	0
92	20230914	172500	307351580	2475	2475	2475	2475	6688
93	20230914	172400	307351580	2475	2475	2475	2475	0
94	20230914	172300	307351580	2475	2475	2475	2475	0
95	20230914	172200	307351580	2475	2475	2475	2475	0
96	20230914	172100	307351580	2475	2475	2475	2475	0
97	20230914	172000	307351580	2475	2475	2475	2475	0
98	20230914	171900	307351580	2475	2475	2475	2475	0
99	20230914	171800	307351580	2475	2475	2475	2475	0
100	20230914	171700	307351580	2475	2475	2475	2475	0
101	20230914	171600	307351580	2475	2475	2475	2475	0
102	20230914	171500	307351580	2475	2475	2475	2475	0
103	20230914	171400	307351580	2475	2475	2475	2475	0
104	20230914	171300	307351580	2475	2475	2475	2475	0
105	20230914	171200	307351580	2475	2475	2475	2475	0
106	20230914	171100	307351580	2475	2475	2475	2475	0
107	20230914	171000	307351580	2475	2475	2475	2475	0
108	20230914	170900	307351580	2475	2475	2475	2475	0
109	20230914	170800	307351580	2475	2475	2475	2475	0
110	20230914	170700	307351580	2475	2475	2475	2475	0
111	20230914	170600	307351580	2475	2475	2475	2475	0
112	20230914	170500	307351580	2475	2475	2475	2475	0
113	20230914	170400	307351580	2475	2475	2475	2475	0
114	20230914	170300	307351580	2475	2475	2475	2475	0
115	20230914	170200	307351580	2475	2475	2475	2475	0
116	20230914	170100	307351580	2475	2475	2475	2475	0
117	20230914	170000	307351580	2475	2475	2475	2475	0
118	20230914	165900	307351580	2475	2475	2475	2475	0
119	20230914	165800	307351580	2475	2475	2475	2475	0
120	20230914	165700	307351580	2475	2475	2475	2475	0
121	20230914	165600	307351580	2475	2475	2475	2475	0
122	20230914	165500	307351580	2475	2475	2475	2475	6688
123	20230914	165400	307351580	2475	2475	2475	2475	0
124	20230914	165300	307351580	2475	2475	2475	2475	0
125	20230914	165200	307351580	2475	2475	2475	2475	0
126	20230914	165100	307351580	2475	2475	2475	2475	0
127	20230914	165000	307351580	2475	2475	2475	2475	0
128	20230914	164900	307351580	2475	2475	2475	2475	0
129	20230914	164800	307351580	2475	2475	2475	2475	0
130	20230914	164700	307351580	2475	2475	2475	2475	0
131	20230914	164600	307351580	2475	2475	2475	2475	0
132	20230914	164500	307351580	2475	2475	2475	2475	0
133	20230914	164400	307351580	2475	2475	2475	2475	0
134	20230914	164300	307351580	2475	2475	2475	2475	0
135	20230914	164200	307351580	2475	2475	2475	2475	0
136	20230914	164100	307351580	2475	2475	2475	2475	0
137	20230914	164000	307351580	2475	2475	2475	2475	0
138	20230914	163900	307351580	2475	2475	2475	2475	0
139	20230914	163800	307351580	2475	2475	2475	2475	0
140	20230914	163700	307351580	2475	2475	2475	2475	0
141	20230914	163600	307351580	2475	2475	2475	2475	0
142	20230914	163500	307351580	2475	2475	2475	2475	0
143	20230914	163400	307351580	2475	2475	2475	2475	0
144	20230914	163300	307351580	2475	2475	2475	2475	0
145	20230914	163200	307351580	2475	2475	2475	2475	0
146	20230914	163100	307351580	2475	2475	2475	2475	0
147	20230914	163000	307351580	2475	2475	2475	2475	0
148	20230914	162900	307351580	2475	2475	2475	2475	0
149	20230914	162800	307351580	2475	2475	2475	2475	0
150	20230914	162700	307351580	2475	2475	2475	2475	0
151	20230914	162600	307351580	2475	2475	2475	2475	0
152	20230914	162500	307351580	2475	2475	2475	2475	6688
153	20230914	162400	307351580	2475	2475	2475	2475	0
154	20230914	162300	307351580	2475	2475	2475	2475	0
155	20230914	162200	307351580	2475	2475	2475	2475	0
156	20230914	162100	307351580	2475	2475	2475	2475	0
157	20230914	162000	307351580	2475	2475	2475	2475	0
158	20230914	161900	307351580	2475	2475	2475	2475	0
159	20230914	161800	307351580	2475	2475	2475	2475	0
160	20230914	161700	307351580	2475	2475	2475	2475	0
161	20230914	161600	307351580	2475	2475	2475	2475	0
162	20230914	161500	307351580	2475	2475	2475	2475	0
163	20230914	161400	307351580	2475	2475	2475	2475	0
164	20230914	161300	307351580	2475	2475	2475	2475	0
165	20230914	161200	307351580	2475	2475	2475	2475	0
166	20230914	161100	307351580	2475	2475	2475	2475	0
167	20230914	161000	307351580	2475	2475	2475	2475	0
168	20230914	160900	307351580	2475	2475	2475	2475	0
169	20230914	160800	307351580	2475	2475	2475	2475	0
170	20230914	160700	307351580	2475	2475	2475	2475	0
171	20230914	160600	307351580	2475	2475	2475	2475	0
172	20230914	160500	307351580	2475	2475	2475	2475	0
173	20230914	160400	307351580	2475	2475	2475	2475	0
174	20230914	160300	307351580	2475	2475	2475	2475	0
175	20230914	160200	307351580	2475	2475	2475	2475	0
176	20230914	160100	307351580	2475	2475	2475	2475	0
177	20230914	160000	307351580	2475	2475	2475	2475	0
178	20230914	155900	307351580	2475	2475	2475	2475	0
179	20230914	155800	307351580	2475	2475	2475	2475	0
180	20230914	155700	307351580	2475	2475	2475	2475	0
181	20230914	155600	307351580	2475	2475	2475	2475	0
182	20230914	155500	307351580	2475	2475	2475	2475	6688
183	20230914	155400	307351580	2475	2475	2475	2475	0
184	20230914	155300	307351580	2475	2475	2475	2475	0
185	20230914	155200	307351580	2475	2475	2475	2475	0
186	20230914	155100	307351580	2475	2475	2475	2475	0
187	20230914	155000	307351580	2475	2475	2475	2475	0
188	20230914	154900	307351580	2475	2475	2475	2475	0
189	20230914	154800	307351580	2475	2475	2475	2475	0
190	20230914	154700	307351580	2475	2475	2475	2475	0
191	20230914	154600	307351580	2475	2475	2475	2475	0
192	20230914	154500	307351580	2475	2475	2475	2475	0
193	20230914	154400	307351580	2475	2475	2475	2475	0
194	20230914	154300	307351580	2475	2475	2475	2475	0
195	20230914	154200	307351580	2475	2475	2475	2475	0
196	20230914	154100	307351580	2475	2475	2475	2475	0
197	20230914	154000	307351580	2475	2475	2475	2475	0
198	20230914	153900	307351580	2475	2475	2475	2475	0
199	20230914	153800	307351580	2475	2475	2475	2475	0
200	20230914	153700	307351580	2475	2475	2475	2475	0
201	20230914	153600	307351580	2475	2475	2475	2475	0
202	20230914	153500	307351580	2475	2475	2475	2475	0
203	20230914	153400	307351580	2475	2475	2475	2475	0
204	20230914	153300	307351580	2475	2475	2475	2475	0
205	20230914	153200	307351580	2475	2475	2475	2475	0
206	20230914	153100	307351580	2475	2475	2475	2475	0
207	20230914	153000	307351580	2475	2475	2475	2475	6688
208	20230914	152900	290798780	2470	2470	2470	2470	0
209	20230914	152800	290798780	2470	2470	2470	2470	0
210	20230914	152700	290798780	2470	2470	2470	2470	0
211	20230914	152600	290798780	2470	2470	2470	2470	0
212	20230914	152500	290798780	2470	2470	2470	2470	0
213	20230914	152400	290798780	2470	2470	2470	2470	0
214	20230914	152300	290798780	2470	2470	2470	2470	0
215	20230914	152200	290798780	2470	2470	2470	2470	0
216	20230914	152100	290798780	2470	2470	2470	2470	0
217	20230914	152000	290798780	2470	2470	2470	2470	0
218	20230914	151900	290798780	2470	2470	2470	2470	554
219	20230914	151800	289430400	2475	2475	2475	2475	11
220	20230914	151700	289403175	2475	2475	2475	2475	34
221	20230914	151600	289319025	2475	2475	2475	2475	603
222	20230914	151500	287826600	2475	2475	2475	2475	2
223	20230914	151400	287821650	2475	2475	2475	2475	6
224	20230914	151300	287806800	2475	2475	2475	2475	2
225	20230914	151200	287801850	2475	2475	2475	2475	3
226	20230914	151100	287794425	2475	2475	2475	2475	308
227	20230914	151000	287032125	2475	2475	2475	2475	10
228	20230914	150900	287007375	2475	2475	2475	2475	805
229	20230914	150800	285015000	2475	2475	2475	2475	301
230	20230914	150700	284270025	2475	2475	2475	2475	1026
231	20230914	150600	281730675	2475	2475	2475	2475	1
232	20230914	150500	281728200	2470	2475	2475	2470	431
233	20230914	150400	280663600	2475	2475	2475	2475	19
234	20230914	150300	280616575	2475	2470	2475	2470	206
235	20230914	150200	280106755	2470	2470	2470	2470	0
236	20230914	150100	280106755	2470	2475	2475	2470	600
237	20230914	150000	278624255	2475	2475	2475	2475	0
238	20230914	145900	278624255	2475	2475	2475	2475	41
239	20230914	145800	278522780	2475	2475	2475	2475	1
240	20230914	145700	278520305	2460	2460	2460	2460	0
241	20230914	145600	278520305	2460	2470	2470	2460	3252
242	20230914	145500	270492865	2465	2465	2465	2465	2000
243	20230914	145400	265562865	2460	2465	2465	2460	6428
244	20230914	145300	249746450	2470	2470	2470	2470	0
245	20230914	145200	249746450	2470	2470	2470	2470	0
246	20230914	145100	249746450	2470	2470	2470	2470	0
247	20230914	145000	249746450	2470	2470	2470	2470	0
248	20230914	144900	249746450	2470	2470	2470	2470	20
249	20230914	144800	249697050	2470	2465	2470	2465	2401
250	20230914	144700	243776580	2465	2470	2470	2465	2232
251	20230914	144600	238274690	2470	2470	2470	2470	269
252	20230914	144500	237610260	2470	2470	2470	2470	370
253	20230914	144400	236696360	2475	2475	2475	2475	0
254	20230914	144300	236696360	2475	2475	2475	2475	0
255	20230914	144200	236696360	2475	2475	2475	2475	0
256	20230914	144100	236696360	2475	2475	2475	2475	0
257	20230914	144000	236696360	2475	2475	2475	2475	103
258	20230914	143900	236441435	2475	2475	2475	2475	3
259	20230914	143800	236434010	2475	2475	2475	2475	20
260	20230914	143700	236384510	2470	2475	2475	2470	36
261	20230914	143600	236295565	2475	2475	2475	2475	3
262	20230914	143500	236288140	2475	2475	2475	2475	3
263	20230914	143400	236280715	2475	2475	2475	2475	73
264	20230914	143300	236100040	2475	2475	2475	2475	872
265	20230914	143200	233941840	2475	2475	2475	2475	1
266	20230914	143100	233939365	2470	2470	2470	2470	0
267	20230914	143000	233939365	2470	2470	2470	2470	0
268	20230914	142900	233939365	2470	2470	2470	2470	2000
269	20230914	142800	228999365	2475	2475	2475	2475	0
270	20230914	142700	228999365	2475	2475	2475	2475	470
271	20230914	142600	227836115	2475	2475	2475	2475	0
272	20230914	142500	227836115	2475	2475	2475	2475	0
273	20230914	142400	227836115	2475	2475	2475	2475	0
274	20230914	142300	227836115	2475	2475	2475	2475	0
275	20230914	142200	227836115	2475	2475	2475	2475	0
276	20230914	142100	227836115	2475	2475	2475	2475	0
277	20230914	142000	227836115	2475	2475	2475	2475	10
278	20230914	141900	227811365	2475	2475	2475	2475	0
279	20230914	141800	227811365	2475	2475	2475	2475	0
280	20230914	141700	227811365	2475	2475	2475	2475	800
281	20230914	141600	225831365	2475	2475	2475	2475	0
282	20230914	141500	225831365	2475	2475	2475	2475	0
283	20230914	141400	225831365	2475	2470	2475	2470	539
284	20230914	141300	224497535	2475	2475	2475	2475	1
285	20230914	141200	224495060	2470	2470	2470	2470	0
286	20230914	141100	224495060	2470	2470	2470	2470	0
287	20230914	141000	224495060	2470	2470	2470	2470	0
288	20230914	140900	224495060	2470	2470	2470	2470	5049
289	20230914	140800	212024030	2470	2470	2470	2470	0
290	20230914	140700	212024030	2470	2470	2470	2470	0
291	20230914	140600	212024030	2470	2470	2470	2470	0
292	20230914	140500	212024030	2470	2465	2470	2465	112
293	20230914	140400	211747890	2465	2465	2465	2465	0
294	20230914	140300	211747890	2465	2465	2465	2465	16
295	20230914	140200	211708450	2465	2465	2465	2465	39
296	20230914	140100	211612315	2470	2470	2470	2470	6
297	20230914	140000	211597495	2470	2470	2470	2470	8
298	20230914	135900	211577735	2470	2465	2470	2465	4580
299	20230914	135800	200287880	2470	2470	2470	2470	10
300	20230914	135700	200263180	2470	2470	2470	2470	0
301	20230914	135600	200263180	2470	2470	2470	2470	200
302	20230914	135500	199769180	2470	2470	2470	2470	0
303	20230914	135400	199769180	2470	2470	2470	2470	0
304	20230914	135300	199769180	2470	2470	2470	2470	0
305	20230914	135200	199769180	2470	2470	2470	2470	200
306	20230914	135100	199275180	2470	2470	2470	2470	0
307	20230914	135000	199275180	2470	2470	2470	2470	3
308	20230914	134900	199267770	2470	2470	2470	2470	647
309	20230914	134800	197669680	2470	2470	2470	2470	200
310	20230914	134700	197175680	2470	2470	2470	2470	0
311	20230914	134600	197175680	2470	2470	2470	2470	1000
312	20230914	134500	194705680	2465	2465	2465	2465	725
313	20230914	134400	192918555	2465	2465	2465	2465	0
314	20230914	134300	192918555	2465	2465	2465	2465	0
315	20230914	134200	192918555	2465	2465	2465	2465	0
316	20230914	134100	192918555	2465	2470	2470	2465	60
317	20230914	134000	192770565	2475	2475	2475	2475	1
318	20230914	133900	192768090	2465	2465	2465	2465	0
319	20230914	133800	192768090	2465	2465	2465	2465	0
320	20230914	133700	192768090	2465	2465	2465	2465	16
321	20230914	133600	192728650	2470	2470	2470	2470	145
322	20230914	133500	192370500	2470	2470	2470	2470	0
323	20230914	133400	192370500	2470	2470	2470	2470	500
324	20230914	133300	191135500	2475	2475	2475	2475	0
325	20230914	133200	191135500	2475	2475	2475	2475	0
326	20230914	133100	191135500	2475	2475	2475	2475	93
327	20230914	133000	190905325	2475	2475	2475	2475	0
328	20230914	132900	190905325	2475	2475	2475	2475	0
329	20230914	132800	190905325	2475	2475	2475	2475	100
330	20230914	132700	190657825	2475	2475	2475	2475	0
331	20230914	132600	190657825	2475	2475	2475	2475	0
332	20230914	132500	190657825	2475	2475	2475	2475	183
333	20230914	132400	190204900	2475	2475	2475	2475	0
334	20230914	132300	190204900	2475	2475	2475	2475	0
335	20230914	132200	190204900	2475	2475	2475	2475	1
336	20230914	132100	190202425	2470	2475	2475	2470	19
337	20230914	132000	190155490	2470	2470	2470	2470	0
338	20230914	131900	190155490	2470	2470	2470	2470	0
339	20230914	131800	190155490	2470	2470	2470	2470	0
340	20230914	131700	190155490	2470	2470	2470	2470	300
341	20230914	131600	189414490	2470	2475	2475	2470	51
342	20230914	131500	189288275	2475	2475	2475	2475	0
343	20230914	131400	189288275	2475	2475	2475	2475	1
344	20230914	131300	189285800	2470	2470	2470	2470	0
345	20230914	131200	189285800	2470	2470	2470	2470	461
346	20230914	131100	188147130	2475	2475	2475	2475	0
347	20230914	131000	188147130	2475	2475	2475	2475	0
348	20230914	130900	188147130	2475	2475	2475	2475	0
349	20230914	130800	188147130	2475	2475	2475	2475	0
350	20230914	130700	188147130	2475	2475	2475	2475	0
351	20230914	130600	188147130	2475	2475	2475	2475	0
352	20230914	130500	188147130	2475	2470	2475	2470	25
353	20230914	130400	188085375	2470	2470	2470	2470	100
354	20230914	130300	187838375	2470	2470	2470	2470	10
355	20230914	130200	187813675	2470	2470	2470	2470	10
356	20230914	130100	187788975	2475	2475	2475	2475	0
357	20230914	130000	187788975	2475	2475	2475	2475	50
358	20230914	125900	187665225	2475	2475	2475	2475	0
359	20230914	125800	187665225	2475	2475	2475	2475	18
360	20230914	125700	187620675	2475	2470	2475	2470	59
361	20230914	125600	187474885	2475	2475	2475	2475	18
362	20230914	125500	187430335	2475	2475	2475	2475	1300
363	20230914	125400	184212835	2475	2470	2475	2470	20
364	20230914	125300	184163430	2470	2475	2475	2470	50
365	20230914	125200	184039925	2475	2470	2475	2470	31
366	20230914	125100	183963345	2475	2470	2475	2470	403
367	20230914	125000	182967845	2475	2475	2475	2475	0
368	20230914	124900	182967845	2475	2475	2475	2475	3
369	20230914	124800	182960420	2475	2475	2475	2475	18
370	20230914	124700	182915870	2475	2475	2475	2475	0
371	20230914	124600	182915870	2475	2470	2475	2470	203
372	20230914	124500	182414210	2470	2470	2470	2470	0
373	20230914	124400	182414210	2470	2470	2470	2470	0
374	20230914	124300	182414210	2470	2470	2470	2470	0
375	20230914	124200	182414210	2470	2470	2470	2470	0
376	20230914	124100	182414210	2470	2470	2470	2470	0
377	20230914	124000	182414210	2470	2470	2470	2470	0
378	20230914	123900	182414210	2470	2470	2470	2470	102
379	20230914	123800	182162270	2465	2465	2465	2465	0
380	20230914	123700	182162270	2465	2465	2465	2465	373
381	20230914	123600	181242825	2470	2470	2470	2470	0
382	20230914	123500	181242825	2470	2470	2470	2470	18
383	20230914	123400	181198365	2475	2475	2475	2475	0
384	20230914	123300	181198365	2475	2475	2475	2475	19
385	20230914	123200	181151340	2470	2475	2475	2470	861
386	20230914	123100	179024665	2470	2475	2475	2470	4
387	20230914	123000	179014775	2470	2470	2470	2470	0
388	20230914	122900	179014775	2470	2470	2470	2470	0
389	20230914	122800	179014775	2470	2470	2470	2470	0
390	20230914	122700	179014775	2470	2470	2470	2470	0
391	20230914	122600	179014775	2470	2470	2470	2470	0
392	20230914	122500	179014775	2470	2475	2475	2470	196
393	20230914	122400	178530650	2475	2475	2475	2475	1
394	20230914	122300	178528175	2475	2475	2475	2475	0
395	20230914	122200	178528175	2475	2475	2475	2475	2
396	20230914	122100	178523225	2475	2475	2475	2475	5
397	20230914	122000	178510850	2475	2475	2475	2475	0
398	20230914	121900	178510850	2475	2475	2475	2475	0
399	20230914	121800	178510850	2475	2475	2475	2475	1
400	20230914	121700	178508375	2465	2465	2465	2465	0
401	20230914	121600	178508375	2465	2465	2465	2465	350
402	20230914	121500	177645625	2460	2460	2460	2460	0
403	20230914	121400	177645625	2460	2460	2460	2460	0
404	20230914	121300	177645625	2460	2470	2470	2460	20000
405	20230914	121200	128373155	2475	2475	2475	2475	0
406	20230914	121100	128373155	2475	2470	2475	2470	481
407	20230914	121000	127185080	2475	2475	2475	2475	4
408	20230914	120900	127175180	2475	2475	2475	2475	0
409	20230914	120800	127175180	2475	2475	2475	2475	0
410	20230914	120700	127175180	2475	2475	2475	2475	0
411	20230914	120600	127175180	2475	2475	2475	2475	0
412	20230914	120500	127175180	2475	2475	2475	2475	0
413	20230914	120400	127175180	2475	2475	2475	2475	0
414	20230914	120300	127175180	2475	2475	2475	2475	227
415	20230914	120200	126613355	2470	2470	2470	2470	0
416	20230914	120100	126613355	2470	2470	2470	2470	0
417	20230914	120000	126613355	2470	2470	2470	2470	0
418	20230914	115900	126613355	2470	2470	2470	2470	0
419	20230914	115800	126613355	2470	2470	2470	2470	0
420	20230914	115700	126613355	2470	2470	2470	2470	0
421	20230914	115600	126613355	2470	2470	2470	2470	0
422	20230914	115500	126613355	2470	2470	2470	2470	5
423	20230914	115400	126601005	2470	2470	2470	2470	0
424	20230914	115300	126601005	2470	2470	2470	2470	100
425	20230914	115200	126354005	2470	2475	2475	2470	620
426	20230914	115100	124822505	2470	2470	2470	2470	0
427	20230914	115000	124822505	2470	2470	2470	2470	0
428	20230914	114900	124822505	2470	2470	2470	2470	0
429	20230914	114800	124822505	2470	2470	2470	2470	1
430	20230914	114700	124820035	2470	2470	2470	2470	0
431	20230914	114600	124820035	2470	2470	2470	2470	0
432	20230914	114500	124820035	2470	2470	2470	2470	0
433	20230914	114400	124820035	2470	2475	2475	2470	521
434	20230914	114300	123530865	2475	2470	2475	2470	1003
435	20230914	114200	121053440	2470	2470	2470	2470	0
436	20230914	114100	121053440	2470	2470	2470	2470	0
437	20230914	114000	121053440	2470	2470	2470	2470	2700
438	20230914	113900	114384440	2475	2475	2475	2475	0
439	20230914	113800	114384440	2475	2475	2475	2475	0
440	20230914	113700	114384440	2475	2475	2475	2475	0
441	20230914	113600	114384440	2475	2475	2475	2475	0
442	20230914	113500	114384440	2475	2475	2475	2475	0
443	20230914	113400	114384440	2475	2475	2475	2475	0
444	20230914	113300	114384440	2475	2475	2475	2475	1
445	20230914	113200	114381965	2475	2475	2475	2475	0
446	20230914	113100	114381965	2475	2475	2475	2475	9
447	20230914	113000	114359690	2475	2475	2475	2475	0
448	20230914	112900	114359690	2475	2475	2475	2475	0
449	20230914	112800	114359690	2475	2475	2475	2475	0
450	20230914	112700	114359690	2475	2475	2475	2475	45
451	20230914	112600	114248315	2475	2475	2475	2475	0
452	20230914	112500	114248315	2475	2475	2475	2475	0
453	20230914	112400	114248315	2475	2475	2475	2475	0
454	20230914	112300	114248315	2475	2475	2475	2475	0
455	20230914	112200	114248315	2475	2475	2475	2475	0
456	20230914	112100	114248315	2475	2475	2475	2475	0
457	20230914	112000	114248315	2475	2475	2475	2475	0
458	20230914	111900	114248315	2475	2475	2475	2475	0
459	20230914	111800	114248315	2475	2475	2475	2475	200
460	20230914	111700	113753315	2475	2475	2475	2475	0
461	20230914	111600	113753315	2475	2475	2475	2475	1
462	20230914	111500	113750840	2470	2470	2470	2470	0
463	20230914	111400	113750840	2470	2470	2470	2470	511
464	20230914	111300	112488670	2470	2470	2470	2470	0
465	20230914	111200	112488670	2470	2470	2470	2470	838
466	20230914	111100	110418810	2470	2470	2470	2470	2
467	20230914	111000	110413870	2475	2475	2475	2475	1
468	20230914	110900	110411395	2470	2470	2470	2470	545
469	20230914	110800	109065245	2470	2470	2470	2470	0
470	20230914	110700	109065245	2470	2470	2470	2470	493
471	20230914	110600	107847535	2470	2470	2470	2470	20
472	20230914	110500	107798135	2475	2475	2475	2475	0
473	20230914	110400	107798135	2475	2475	2475	2475	409
474	20230914	110300	106785860	2480	2480	2480	2480	0
475	20230914	110200	106785860	2480	2475	2480	2475	15
476	20230914	110100	106748705	2475	2470	2475	2470	326
477	20230914	110000	105943480	2475	2475	2475	2475	72
478	20230914	105900	105765280	2475	2480	2480	2475	19
479	20230914	105800	105718250	2475	2475	2475	2475	657
480	20230914	105700	104092175	2480	2475	2480	2475	4
481	20230914	105600	104082270	2475	2475	2475	2475	97
482	20230914	105500	103842195	2480	2480	2480	2480	0
483	20230914	105400	103842195	2480	2480	2480	2480	0
484	20230914	105300	103842195	2480	2480	2480	2480	0
485	20230914	105200	103842195	2480	2480	2480	2480	1600
486	20230914	105100	99874195	2475	2475	2475	2475	0
487	20230914	105000	99874195	2475	2475	2475	2475	1000
488	20230914	104900	97399195	2475	2480	2480	2475	1020
489	20230914	104800	94869815	2480	2480	2480	2480	0
490	20230914	104700	94869815	2480	2480	2480	2470	17
491	20230914	104600	94827755	2480	2480	2480	2480	0
492	20230914	104500	94827755	2480	2470	2480	2470	26
493	20230914	104400	94763525	2480	2475	2480	2475	101
494	20230914	104300	94513545	2475	2475	2480	2475	1008
495	20230914	104200	92015245	2480	2470	2480	2470	281
496	20230914	104100	91320765	2480	2480	2480	2475	22
497	20230914	104000	91266305	2480	2480	2480	2480	0
498	20230914	103900	91266305	2480	2475	2480	2475	2001
499	20230914	103800	86313825	2480	2480	2480	2480	0
500	20230914	103700	86313825	2480	2475	2480	2475	44
501	20230914	103600	86204725	2475	2475	2475	2475	1070
502	20230914	103500	83556475	2475	2475	2475	2475	0
503	20230914	103400	83556475	2475	2475	2475	2475	0
504	20230914	103300	83556475	2475	2475	2475	2475	147
505	20230914	103200	83192650	2475	2475	2475	2475	987
506	20230914	103100	80749825	2470	2470	2470	2470	0
507	20230914	103000	80749825	2470	2470	2470	2470	0
508	20230914	102900	80749825	2470	2470	2470	2470	40
509	20230914	102800	80651025	2470	2470	2470	2470	1
510	20230914	102700	80648555	2475	2475	2475	2475	0
511	20230914	102600	80648555	2475	2475	2475	2475	300
512	20230914	102500	79906055	2475	2475	2475	2475	0
513	20230914	102400	79906055	2475	2475	2475	2475	10
514	20230914	102300	79881305	2475	2475	2475	2475	0
515	20230914	102200	79881305	2475	2475	2475	2475	1083
516	20230914	102100	77200880	2475	2475	2475	2475	0
517	20230914	102000	77200880	2475	2475	2475	2475	0
518	20230914	101900	77200880	2475	2475	2475	2475	0
519	20230914	101800	77200880	2475	2475	2475	2475	46
520	20230914	101700	77087030	2475	2475	2475	2475	0
521	20230914	101600	77087030	2475	2470	2475	2470	1010
522	20230914	101500	74587330	2470	2475	2475	2470	810
523	20230914	101400	72585130	2475	2475	2475	2475	5
524	20230914	101300	72572755	2470	2470	2470	2470	5
525	20230914	101200	72560405	2475	2475	2475	2475	1
526	20230914	101100	72557930	2475	2470	2475	2470	1130
527	20230914	101000	69766825	2470	2470	2470	2470	0
528	20230914	100900	69766825	2470	2470	2470	2470	400
529	20230914	100800	68778825	2470	2465	2470	2465	196
530	20230914	100700	68295680	2465	2470	2470	2465	110
531	20230914	100600	68024030	2470	2470	2470	2470	100
532	20230914	100500	67777030	2470	2470	2470	2470	1
533	20230914	100400	67774560	2465	2465	2465	2465	151
534	20230914	100300	67402345	2470	2470	2470	2470	0
535	20230914	100200	67402345	2470	2470	2470	2470	3
536	20230914	100100	67394935	2470	2470	2470	2470	0
537	20230914	100000	67394935	2470	2470	2470	2470	400
538	20230914	095900	66406935	2470	2470	2470	2470	0
539	20230914	095800	66406935	2470	2470	2470	2470	8
540	20230914	095700	66387175	2470	2470	2470	2470	0
541	20230914	095600	66387175	2470	2470	2470	2470	0
542	20230914	095500	66387175	2470	2470	2470	2470	0
543	20230914	095400	66387175	2470	2470	2470	2470	1
544	20230914	095300	66384705	2470	2470	2470	2470	9
545	20230914	095200	66362475	2460	2465	2465	2460	300
546	20230914	095100	65623975	2465	2470	2470	2465	30
547	20230914	095000	65549975	2465	2465	2465	2465	0
548	20230914	094900	65549975	2465	2465	2465	2465	3000
549	20230914	094800	58154975	2465	2465	2465	2465	605
550	20230914	094700	56663650	2465	2465	2465	2465	94
551	20230914	094600	56431940	2465	2465	2465	2465	202
552	20230914	094500	55934010	2470	2470	2470	2470	0
553	20230914	094400	55934010	2470	2470	2470	2470	12
554	20230914	094300	55904370	2470	2465	2470	2465	1898
555	20230914	094200	51225700	2470	2470	2470	2470	10
556	20230914	094100	51201000	2465	2470	2470	2465	619
557	20230914	094000	49674565	2470	2470	2470	2470	54
558	20230914	093900	49541185	2470	2470	2470	2470	30
559	20230914	093800	49467085	2470	2470	2470	2470	10
560	20230914	093700	49442385	2470	2470	2470	2470	0
561	20230914	093600	49442385	2470	2470	2470	2470	6
562	20230914	093500	49427565	2470	2470	2470	2470	1
563	20230914	093400	49425095	2470	2470	2470	2465	1237
564	20230914	093300	46375865	2465	2465	2465	2465	2006
565	20230914	093200	41431075	2465	2470	2470	2465	14
566	20230914	093100	41396510	2470	2470	2470	2465	89
567	20230914	093000	41176950	2470	2465	2470	2465	15
568	20230914	092900	41139950	2460	2460	2460	2460	6
569	20230914	092800	41125190	2465	2465	2465	2465	6517
570	20230914	092700	25060785	2460	2460	2460	2460	500
571	20230914	092600	23830785	2460	2460	2460	2460	535
572	20230914	092500	22514685	2465	2465	2465	2465	1095
573	20230914	092400	19815510	2465	2470	2470	2465	14
574	20230914	092300	19780950	2470	2470	2470	2470	100
575	20230914	092200	19533950	2470	2470	2470	2470	10
576	20230914	092100	19509250	2470	2470	2470	2470	0
577	20230914	092000	19509250	2470	2470	2470	2470	0
578	20230914	091900	19509250	2470	2470	2470	2470	275
579	20230914	091800	18830000	2470	2475	2475	2470	305
580	20230914	091700	18076625	2475	2465	2475	2465	588
581	20230914	091600	16626640	2470	2470	2470	2470	1067
582	20230914	091500	13991150	2475	2475	2475	2475	0
583	20230914	091400	13991150	2475	2475	2475	2475	0
584	20230914	091300	13991150	2475	2475	2475	2475	0
585	20230914	091200	13991150	2475	2465	2475	2465	2
586	20230914	091100	13986210	2475	2470	2475	2465	325
587	20230914	091000	13182070	2465	2465	2465	2465	100
588	20230914	090900	12935570	2475	2480	2480	2465	471
589	20230914	090800	11768500	2480	2480	2480	2480	13
590	20230914	090700	11736260	2480	2470	2480	2465	528
591	20230914	090600	10434590	2480	2470	2480	2470	935
592	20230914	090500	8123800	2475	2475	2475	2475	2616
593	20230914	090400	1649200	2475	2470	2475	2470	283
594	20230914	090300	949135	2470	2470	2470	2470	0
595	20230914	090200	949135	2470	2470	2470	2470	8
596	20230914	090100	929375	2470	2470	2470	2470	0
597	20230914	090000	929375	2470	2465	2470	2465	377