KissMeData/091440/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	194000	613593770	2430	2430	2430	2430	4630
3	20230914	193900	613593770	2430	2430	2430	2430	0
4	20230914	193800	613593770	2430	2430	2430	2430	0
5	20230914	193700	613593770	2430	2430	2430	2430	0
6	20230914	193600	613593770	2430	2430	2430	2430	0
7	20230914	193500	613593770	2430	2430	2430	2430	0
8	20230914	193400	613593770	2430	2430	2430	2430	0
9	20230914	193300	613593770	2430	2430	2430	2430	0
10	20230914	193200	613593770	2430	2430	2430	2430	0
11	20230914	193100	613593770	2430	2430	2430	2430	0
12	20230914	193000	613593770	2430	2430	2430	2430	0
13	20230914	192900	613593770	2430	2430	2430	2430	0
14	20230914	192800	613593770	2430	2430	2430	2430	0
15	20230914	192700	613593770	2430	2430	2430	2430	0
16	20230914	192600	613593770	2430	2430	2430	2430	0
17	20230914	192500	613593770	2430	2430	2430	2430	0
18	20230914	192400	613593770	2430	2430	2430	2430	0
19	20230914	192300	613593770	2430	2430	2430	2430	0
20	20230914	192200	613593770	2430	2430	2430	2430	0
21	20230914	192100	613593770	2430	2430	2430	2430	0
22	20230914	192000	613593770	2430	2430	2430	2430	0
23	20230914	191900	613593770	2430	2430	2430	2430	0
24	20230914	191800	613593770	2430	2430	2430	2430	0
25	20230914	191700	613593770	2430	2430	2430	2430	0
26	20230914	191600	613593770	2430	2430	2430	2430	0
27	20230914	191500	613593770	2430	2430	2430	2430	0
28	20230914	191400	613593770	2430	2430	2430	2430	0
29	20230914	191300	613593770	2430	2430	2430	2430	0
30	20230914	191200	613593770	2430	2430	2430	2430	0
31	20230914	191100	613593770	2430	2430	2430	2430	0
32	20230914	191000	613593770	2430	2430	2430	2430	4630
33	20230914	190900	613593770	2430	2430	2430	2430	0
34	20230914	190800	613593770	2430	2430	2430	2430	0
35	20230914	190700	613593770	2430	2430	2430	2430	0
36	20230914	190600	613593770	2430	2430	2430	2430	0
37	20230914	190500	613593770	2430	2430	2430	2430	0
38	20230914	190400	613593770	2430	2430	2430	2430	0
39	20230914	190300	613593770	2430	2430	2430	2430	0
40	20230914	190200	613593770	2430	2430	2430	2430	0
41	20230914	190100	613593770	2430	2430	2430	2430	0
42	20230914	190000	613593770	2430	2430	2430	2430	0
43	20230914	185900	613593770	2430	2430	2430	2430	0
44	20230914	185800	613593770	2430	2430	2430	2430	0
45	20230914	185700	613593770	2430	2430	2430	2430	0
46	20230914	185600	613593770	2430	2430	2430	2430	0
47	20230914	185500	613593770	2430	2430	2430	2430	0
48	20230914	185400	613593770	2430	2430	2430	2430	0
49	20230914	185300	613593770	2430	2430	2430	2430	0
50	20230914	185200	613593770	2430	2430	2430	2430	0
51	20230914	185100	613593770	2430	2430	2430	2430	0
52	20230914	185000	613593770	2430	2430	2430	2430	0
53	20230914	184900	613593770	2430	2430	2430	2430	0
54	20230914	184800	613593770	2430	2430	2430	2430	0
55	20230914	184700	613593770	2430	2430	2430	2430	0
56	20230914	184600	613593770	2430	2430	2430	2430	0
57	20230914	184500	613593770	2430	2430	2430	2430	0
58	20230914	184400	613593770	2430	2430	2430	2430	0
59	20230914	184300	613593770	2430	2430	2430	2430	0
60	20230914	184200	613593770	2430	2430	2430	2430	0
61	20230914	184100	613593770	2430	2430	2430	2430	0
62	20230914	184000	613593770	2430	2430	2430	2430	4630
63	20230914	183900	613593770	2430	2430	2430	2430	0
64	20230914	183800	613593770	2430	2430	2430	2430	0
65	20230914	183700	613593770	2430	2430	2430	2430	0
66	20230914	183600	613593770	2430	2430	2430	2430	0
67	20230914	183500	613593770	2430	2430	2430	2430	0
68	20230914	183400	613593770	2430	2430	2430	2430	0
69	20230914	183300	613593770	2430	2430	2430	2430	0
70	20230914	183200	613593770	2430	2430	2430	2430	0
71	20230914	183100	613593770	2430	2430	2430	2430	0
72	20230914	183000	613593770	2430	2430	2430	2430	0
73	20230914	182900	613593770	2430	2430	2430	2430	0
74	20230914	182800	613593770	2430	2430	2430	2430	0
75	20230914	182700	613593770	2430	2430	2430	2430	0
76	20230914	182600	613593770	2430	2430	2430	2430	0
77	20230914	182500	613593770	2430	2430	2430	2430	0
78	20230914	182400	613593770	2430	2430	2430	2430	0
79	20230914	182300	613593770	2430	2430	2430	2430	0
80	20230914	182200	613593770	2430	2430	2430	2430	0
81	20230914	182100	613593770	2430	2430	2430	2430	0
82	20230914	182000	613593770	2430	2430	2430	2430	0
83	20230914	181900	613593770	2430	2430	2430	2430	0
84	20230914	181800	613593770	2430	2430	2430	2430	0
85	20230914	181700	613593770	2430	2430	2430	2430	0
86	20230914	181600	613593770	2430	2430	2430	2430	0
87	20230914	181500	613593770	2430	2430	2430	2430	0
88	20230914	181400	613593770	2430	2430	2430	2430	0
89	20230914	181300	613593770	2430	2430	2430	2430	0
90	20230914	181200	613593770	2430	2430	2430	2430	0
91	20230914	181100	613593770	2430	2430	2430	2430	0
92	20230914	181000	613593770	2430	2430	2430	2430	4630
93	20230914	180900	613593770	2430	2430	2430	2430	0
94	20230914	180800	613593770	2430	2430	2430	2430	0
95	20230914	180700	613593770	2430	2430	2430	2430	0
96	20230914	180600	613593770	2430	2430	2430	2430	0
97	20230914	180500	613593770	2430	2430	2430	2430	0
98	20230914	180400	613593770	2430	2430	2430	2430	0
99	20230914	180300	613593770	2430	2430	2430	2430	0
100	20230914	180200	613593770	2430	2430	2430	2430	0
101	20230914	180100	613593770	2430	2430	2430	2430	0
102	20230914	180000	613593770	2430	2430	2430	2430	0
103	20230914	175900	613593770	2430	2430	2430	2430	0
104	20230914	175800	613593770	2430	2430	2430	2430	0
105	20230914	175700	613593770	2430	2430	2430	2430	0
106	20230914	175600	613593770	2430	2430	2430	2430	0
107	20230914	175500	613593770	2430	2430	2430	2430	0
108	20230914	175400	613593770	2430	2430	2430	2430	0
109	20230914	175300	613593770	2430	2430	2430	2430	0
110	20230914	175200	613593770	2430	2430	2430	2430	0
111	20230914	175100	613593770	2430	2430	2430	2430	0
112	20230914	175000	613593770	2430	2430	2430	2430	0
113	20230914	174900	613593770	2430	2430	2430	2430	0
114	20230914	174800	613593770	2430	2430	2430	2430	0
115	20230914	174700	613593770	2430	2430	2430	2430	0
116	20230914	174600	613593770	2430	2430	2430	2430	0
117	20230914	174500	613593770	2430	2430	2430	2430	0
118	20230914	174400	613593770	2430	2430	2430	2430	0
119	20230914	174300	613593770	2430	2430	2430	2430	0
120	20230914	174200	613593770	2430	2430	2430	2430	0
121	20230914	174100	613593770	2430	2430	2430	2430	0
122	20230914	174000	613593770	2430	2430	2430	2430	4630
123	20230914	173900	613593770	2430	2430	2430	2430	0
124	20230914	173800	613593770	2430	2430	2430	2430	0
125	20230914	173700	613593770	2430	2430	2430	2430	0
126	20230914	173600	613593770	2430	2430	2430	2430	0
127	20230914	173500	613593770	2430	2430	2430	2430	0
128	20230914	173400	613593770	2430	2430	2430	2430	0
129	20230914	173300	613593770	2430	2430	2430	2430	0
130	20230914	173200	613593770	2430	2430	2430	2430	0
131	20230914	173100	613593770	2430	2430	2430	2430	0
132	20230914	173000	613593770	2430	2430	2430	2430	0
133	20230914	172900	613593770	2430	2430	2430	2430	0
134	20230914	172800	613593770	2430	2430	2430	2430	0
135	20230914	172700	613593770	2430	2430	2430	2430	0
136	20230914	172600	613593770	2430	2430	2430	2430	0
137	20230914	172500	613593770	2430	2430	2430	2430	0
138	20230914	172400	613593770	2430	2430	2430	2430	0
139	20230914	172300	613593770	2430	2430	2430	2430	0
140	20230914	172200	613593770	2430	2430	2430	2430	0
141	20230914	172100	613593770	2430	2430	2430	2430	0
142	20230914	172000	613593770	2430	2430	2430	2430	0
143	20230914	171900	613593770	2430	2430	2430	2430	0
144	20230914	171800	613593770	2430	2430	2430	2430	0
145	20230914	171700	613593770	2430	2430	2430	2430	0
146	20230914	171600	613593770	2430	2430	2430	2430	0
147	20230914	171500	613593770	2430	2430	2430	2430	0
148	20230914	171400	613593770	2430	2430	2430	2430	0
149	20230914	171300	613593770	2430	2430	2430	2430	0
150	20230914	171200	613593770	2430	2430	2430	2430	0
151	20230914	171100	613593770	2430	2430	2430	2430	0
152	20230914	171000	613593770	2430	2430	2430	2430	4630
153	20230914	170900	613593770	2430	2430	2430	2430	0
154	20230914	170800	613593770	2430	2430	2430	2430	0
155	20230914	170700	613593770	2430	2430	2430	2430	0
156	20230914	170600	613593770	2430	2430	2430	2430	0
157	20230914	170500	613593770	2430	2430	2430	2430	0
158	20230914	170400	613593770	2430	2430	2430	2430	0
159	20230914	170300	613593770	2430	2430	2430	2430	0
160	20230914	170200	613593770	2430	2430	2430	2430	0
161	20230914	170100	613593770	2430	2430	2430	2430	0
162	20230914	170000	613593770	2430	2430	2430	2430	0
163	20230914	165900	613593770	2430	2430	2430	2430	0
164	20230914	165800	613593770	2430	2430	2430	2430	0
165	20230914	165700	613593770	2430	2430	2430	2430	0
166	20230914	165600	613593770	2430	2430	2430	2430	0
167	20230914	165500	613593770	2430	2430	2430	2430	0
168	20230914	165400	613593770	2430	2430	2430	2430	0
169	20230914	165300	613593770	2430	2430	2430	2430	0
170	20230914	165200	613593770	2430	2430	2430	2430	0
171	20230914	165100	613593770	2430	2430	2430	2430	0
172	20230914	165000	613593770	2430	2430	2430	2430	0
173	20230914	164900	613593770	2430	2430	2430	2430	0
174	20230914	164800	613593770	2430	2430	2430	2430	0
175	20230914	164700	613593770	2430	2430	2430	2430	0
176	20230914	164600	613593770	2430	2430	2430	2430	0
177	20230914	164500	613593770	2430	2430	2430	2430	0
178	20230914	164400	613593770	2430	2430	2430	2430	0
179	20230914	164300	613593770	2430	2430	2430	2430	0
180	20230914	164200	613593770	2430	2430	2430	2430	0
181	20230914	164100	613593770	2430	2430	2430	2430	0
182	20230914	164000	613593770	2430	2430	2430	2430	4630
183	20230914	163900	613593770	2430	2430	2430	2430	0
184	20230914	163800	613593770	2430	2430	2430	2430	0
185	20230914	163700	613593770	2430	2430	2430	2430	0
186	20230914	163600	613593770	2430	2430	2430	2430	0
187	20230914	163500	613593770	2430	2430	2430	2430	0
188	20230914	163400	613593770	2430	2430	2430	2430	0
189	20230914	163300	613593770	2430	2430	2430	2430	0
190	20230914	163200	613593770	2430	2430	2430	2430	0
191	20230914	163100	613593770	2430	2430	2430	2430	0
192	20230914	163000	613593770	2430	2430	2430	2430	0
193	20230914	162900	613593770	2430	2430	2430	2430	0
194	20230914	162800	613593770	2430	2430	2430	2430	0
195	20230914	162700	613593770	2430	2430	2430	2430	0
196	20230914	162600	613593770	2430	2430	2430	2430	0
197	20230914	162500	613593770	2430	2430	2430	2430	0
198	20230914	162400	613593770	2430	2430	2430	2430	0
199	20230914	162300	613593770	2430	2430	2430	2430	0
200	20230914	162200	613593770	2430	2430	2430	2430	0
201	20230914	162100	613593770	2430	2430	2430	2430	0
202	20230914	162000	613593770	2430	2430	2430	2430	0
203	20230914	161900	613593770	2430	2430	2430	2430	0
204	20230914	161800	613593770	2430	2430	2430	2430	0
205	20230914	161700	613593770	2430	2430	2430	2430	0
206	20230914	161600	613593770	2430	2430	2430	2430	0
207	20230914	161500	613593770	2430	2430	2430	2430	0
208	20230914	161400	613593770	2430	2430	2430	2430	0
209	20230914	161300	613593770	2430	2430	2430	2430	0
210	20230914	161200	613593770	2430	2430	2430	2430	0
211	20230914	161100	613593770	2430	2430	2430	2430	0
212	20230914	161000	613593770	2430	2430	2430	2430	4630
213	20230914	160900	613593770	2430	2430	2430	2430	0
214	20230914	160800	613593770	2430	2430	2430	2430	0
215	20230914	160700	613593770	2430	2430	2430	2430	0
216	20230914	160600	613593770	2430	2430	2430	2430	0
217	20230914	160500	613593770	2430	2430	2430	2430	0
218	20230914	160400	613593770	2430	2430	2430	2430	0
219	20230914	160300	613593770	2430	2430	2430	2430	0
220	20230914	160200	613593770	2430	2430	2430	2430	0
221	20230914	160100	613593770	2430	2430	2430	2430	0
222	20230914	160000	613593770	2430	2430	2430	2430	0
223	20230914	155900	613593770	2430	2430	2430	2430	0
224	20230914	155800	613593770	2430	2430	2430	2430	0
225	20230914	155700	613593770	2430	2430	2430	2430	0
226	20230914	155600	613593770	2430	2430	2430	2430	0
227	20230914	155500	613593770	2430	2430	2430	2430	0
228	20230914	155400	613593770	2430	2430	2430	2430	0
229	20230914	155300	613593770	2430	2430	2430	2430	0
230	20230914	155200	613593770	2430	2430	2430	2430	0
231	20230914	155100	613593770	2430	2430	2430	2430	0
232	20230914	155000	613593770	2430	2430	2430	2430	0
233	20230914	154900	613593770	2430	2430	2430	2430	0
234	20230914	154800	613593770	2430	2430	2430	2430	0
235	20230914	154700	613593770	2430	2430	2430	2430	0
236	20230914	154600	613593770	2430	2430	2430	2430	0
237	20230914	154500	613593770	2430	2430	2430	2430	0
238	20230914	154400	613593770	2430	2430	2430	2430	0
239	20230914	154300	613593770	2430	2430	2430	2430	0
240	20230914	154200	613593770	2430	2430	2430	2430	0
241	20230914	154100	613593770	2430	2430	2430	2430	0
242	20230914	154000	613593770	2430	2430	2430	2430	4630
243	20230914	153900	613593770	2430	2430	2430	2430	0
244	20230914	153800	613593770	2430	2430	2430	2430	0
245	20230914	153700	613593770	2430	2430	2430	2430	0
246	20230914	153600	613593770	2430	2430	2430	2430	0
247	20230914	153500	613593770	2430	2430	2430	2430	0
248	20230914	153400	613593770	2430	2430	2430	2430	0
249	20230914	153300	613593770	2430	2430	2430	2430	0
250	20230914	153200	613593770	2430	2430	2430	2430	0
251	20230914	153100	613593770	2430	2430	2430	2430	0
252	20230914	153000	613593770	2430	2430	2430	2430	4630
253	20230914	152900	602342870	2430	2430	2430	2430	0
254	20230914	152800	602342870	2430	2430	2430	2430	0
255	20230914	152700	602342870	2430	2430	2430	2430	0
256	20230914	152600	602342870	2430	2430	2430	2430	0
257	20230914	152500	602342870	2430	2430	2430	2430	0
258	20230914	152400	602342870	2430	2430	2430	2430	0
259	20230914	152300	602342870	2430	2430	2430	2430	0
260	20230914	152200	602342870	2430	2430	2430	2430	0
261	20230914	152100	602342870	2430	2430	2430	2430	0
262	20230914	152000	602342870	2430	2430	2430	2430	0
263	20230914	151900	602342870	2430	2420	2430	2415	493
264	20230914	151800	601151885	2420	2420	2420	2415	7
265	20230914	151700	601134950	2415	2420	2420	2415	5
266	20230914	151600	601122870	2415	2415	2415	2415	0
267	20230914	151500	601122870	2415	2425	2425	2415	10
268	20230914	151400	601098635	2425	2425	2425	2425	1
269	20230914	151300	601096210	2420	2420	2420	2415	79
270	20230914	151200	600905270	2415	2420	2420	2415	11
271	20230914	151100	600878655	2415	2415	2415	2415	74
272	20230914	151000	600699945	2415	2415	2415	2415	113
273	20230914	150900	600427050	2420	2420	2420	2420	344
274	20230914	150800	599594570	2420	2420	2420	2420	1
275	20230914	150700	599592150	2420	2425	2425	2420	917
276	20230914	150600	597370925	2420	2425	2425	2420	1450
277	20230914	150500	593861490	2425	2425	2425	2425	6
278	20230914	150400	593846940	2420	2420	2420	2420	213
279	20230914	150300	593331480	2420	2420	2420	2420	1
280	20230914	150200	593329060	2425	2415	2425	2415	169
281	20230914	150100	592920915	2415	2415	2425	2415	504
282	20230914	150000	591703730	2415	2415	2415	2415	100
283	20230914	145900	591462230	2415	2420	2425	2415	103
284	20230914	145800	591212970	2415	2415	2420	2415	283
285	20230914	145700	590529520	2415	2415	2415	2415	1
286	20230914	145600	590527105	2420	2420	2420	2415	412
287	20230914	145500	589530070	2420	2420	2420	2420	402
288	20230914	145400	588557230	2425	2425	2425	2425	1
289	20230914	145300	588554805	2420	2425	2425	2420	4
290	20230914	145200	588545110	2425	2425	2425	2425	245
291	20230914	145100	587950985	2430	2425	2430	2425	111
292	20230914	145000	587681760	2425	2425	2425	2420	1128
293	20230914	144900	584948680	2420	2420	2420	2420	464
294	20230914	144800	583825800	2425	2425	2425	2425	9
295	20230914	144700	583803975	2425	2420	2425	2420	19
296	20230914	144600	583757985	2420	2420	2420	2420	1007
297	20230914	144500	581321045	2420	2420	2420	2420	1987
298	20230914	144400	576512505	2430	2430	2430	2430	100
299	20230914	144300	576269505	2430	2430	2430	2430	1
300	20230914	144200	576267075	2430	2430	2430	2430	0
301	20230914	144100	576267075	2430	2430	2430	2430	3
302	20230914	144000	576259785	2420	2430	2430	2420	650
303	20230914	143900	574681785	2430	2430	2430	2420	370
304	20230914	143800	573786295	2430	2425	2430	2420	989
305	20230914	143700	571392395	2435	2435	2435	2435	8
306	20230914	143600	571372915	2430	2430	2430	2430	200
307	20230914	143500	570886915	2430	2425	2430	2425	121
308	20230914	143400	570593485	2425	2430	2440	2425	511
309	20230914	143300	569349455	2425	2425	2425	2425	1204
310	20230914	143200	566429755	2430	2430	2430	2430	0
311	20230914	143100	566429755	2430	2430	2430	2430	1
312	20230914	143000	566427325	2420	2435	2435	2420	2040
313	20230914	142900	561487175	2435	2435	2435	2435	8
314	20230914	142800	561467695	2435	2430	2435	2430	437
315	20230914	142700	560405100	2435	2435	2435	2435	0
316	20230914	142600	560405100	2435	2435	2435	2435	13
317	20230914	142500	560373445	2425	2425	2425	2425	100
318	20230914	142400	560130945	2425	2425	2425	2425	910
319	20230914	142300	557924195	2420	2425	2430	2420	504
320	20230914	142200	556704000	2425	2425	2425	2420	2033
321	20230914	142100	551773980	2425	2425	2425	2425	0
322	20230914	142000	551773980	2425	2420	2425	2420	41
323	20230914	141900	551674565	2425	2420	2425	2420	492
324	20230914	141800	550483920	2425	2425	2425	2420	22
325	20230914	141700	550430575	2425	2425	2425	2425	0
326	20230914	141600	550430575	2425	2425	2425	2425	0
327	20230914	141500	550430575	2425	2425	2425	2425	2
328	20230914	141400	550425725	2425	2430	2430	2425	1330
329	20230914	141300	547199925	2430	2430	2430	2425	1218
330	20230914	141200	544246060	2430	2435	2435	2430	2
331	20230914	141100	544241195	2430	2430	2430	2430	1851
332	20230914	141000	539743265	2430	2435	2435	2430	2914
333	20230914	140900	532662240	2435	2440	2440	2435	2634
334	20230914	140800	526248200	2445	2445	2445	2445	0
335	20230914	140700	526248200	2445	2435	2445	2435	504
336	20230914	140600	525020930	2440	2440	2440	2440	0
337	20230914	140500	525020930	2440	2440	2440	2440	365
338	20230914	140400	524130330	2440	2440	2440	2440	0
339	20230914	140300	524130330	2440	2440	2440	2440	0
340	20230914	140200	524130330	2440	2440	2440	2440	0
341	20230914	140100	524130330	2440	2440	2440	2440	0
342	20230914	140000	524130330	2440	2440	2440	2440	94
343	20230914	135900	523900970	2440	2445	2445	2440	236
344	20230914	135800	523324450	2440	2440	2440	2440	0
345	20230914	135700	523324450	2440	2440	2440	2440	6
346	20230914	135600	523309810	2435	2440	2440	2435	51
347	20230914	135500	523185375	2435	2440	2440	2435	351
348	20230914	135400	522328940	2440	2440	2440	2440	17
349	20230914	135300	522287460	2440	2440	2440	2435	223
350	20230914	135200	521743350	2435	2440	2440	2435	218
351	20230914	135100	521211435	2435	2440	2440	2435	8
352	20230914	135000	521191925	2435	2435	2435	2435	0
353	20230914	134900	521191925	2435	2440	2440	2435	582
354	20230914	134800	519771850	2445	2440	2445	2440	20
355	20230914	134700	519723045	2435	2440	2445	2435	13
356	20230914	134600	519691320	2435	2435	2435	2435	0
357	20230914	134500	519691320	2435	2435	2435	2435	0
358	20230914	134400	519691320	2435	2435	2435	2435	1
359	20230914	134300	519688885	2445	2445	2445	2445	0
360	20230914	134200	519688885	2445	2445	2445	2445	0
361	20230914	134100	519688885	2445	2435	2445	2435	6
362	20230914	134000	519674225	2445	2445	2445	2445	550
363	20230914	133900	518329475	2445	2445	2445	2445	0
364	20230914	133800	518329475	2445	2440	2445	2440	1001
365	20230914	133700	515887030	2445	2445	2445	2445	29
366	20230914	133600	515816125	2445	2445	2445	2445	0
367	20230914	133500	515816125	2445	2445	2445	2445	0
368	20230914	133400	515816125	2445	2445	2445	2445	4
369	20230914	133300	515806345	2440	2440	2440	2440	66
370	20230914	133200	515645305	2440	2440	2440	2440	1136
371	20230914	133100	512873465	2440	2440	2440	2440	0
372	20230914	133000	512873465	2440	2440	2440	2440	136
373	20230914	132900	512541625	2440	2440	2440	2440	0
374	20230914	132800	512541625	2440	2440	2440	2440	0
375	20230914	132700	512541625	2440	2440	2440	2440	0
376	20230914	132600	512541625	2440	2440	2440	2440	0
377	20230914	132500	512541625	2440	2440	2440	2440	41
378	20230914	132400	512441585	2440	2440	2440	2440	1
379	20230914	132300	512439145	2445	2445	2445	2445	0
380	20230914	132200	512439145	2445	2445	2445	2445	0
381	20230914	132100	512439145	2445	2445	2445	2445	0
382	20230914	132000	512439145	2445	2445	2445	2445	5
383	20230914	131900	512426920	2445	2440	2445	2440	2
384	20230914	131800	512422035	2435	2435	2435	2435	451
385	20230914	131700	511323850	2445	2445	2445	2445	0
386	20230914	131600	511323850	2445	2440	2445	2440	4
387	20230914	131500	511314080	2445	2445	2445	2445	0
388	20230914	131400	511314080	2445	2430	2445	2430	135
389	20230914	131300	510985985	2440	2440	2440	2440	124
390	20230914	131200	510683425	2440	2440	2440	2430	58
391	20230914	131100	510541935	2440	2430	2440	2430	6
392	20230914	131000	510527325	2440	2430	2440	2430	140
393	20230914	130900	510185785	2440	2430	2440	2430	6
394	20230914	130800	510171165	2440	2440	2440	2430	9
395	20230914	130700	510149245	2430	2435	2440	2430	1878
396	20230914	130600	505578770	2435	2435	2435	2435	20
397	20230914	130500	505530070	2435	2435	2435	2435	650
398	20230914	130400	503947320	2435	2435	2435	2435	166
399	20230914	130300	503543110	2435	2435	2435	2435	2
400	20230914	130200	503538240	2435	2430	2435	2430	2421
401	20230914	130100	497645830	2430	2430	2430	2430	2396
402	20230914	130000	491823550	2435	2435	2435	2435	0
403	20230914	125900	491823550	2435	2440	2440	2435	1056
404	20230914	125800	489252185	2450	2450	2450	2450	0
405	20230914	125700	489252185	2450	2450	2450	2450	0
406	20230914	125600	489252185	2450	2450	2450	2450	0
407	20230914	125500	489252185	2450	2450	2450	2450	0
408	20230914	125400	489252185	2450	2440	2450	2440	2
409	20230914	125300	489247295	2450	2445	2450	2435	9
410	20230914	125200	489225300	2450	2450	2450	2450	1
411	20230914	125100	489222850	2435	2435	2435	2435	0
412	20230914	125000	489222850	2435	2435	2435	2435	3
413	20230914	124900	489215545	2435	2450	2450	2435	3
414	20230914	124800	489208220	2445	2445	2445	2445	88
415	20230914	124700	488993060	2450	2450	2450	2450	0
416	20230914	124600	488993060	2450	2450	2450	2450	0
417	20230914	124500	488993060	2450	2450	2450	2450	0
418	20230914	124400	488993060	2450	2450	2450	2450	0
419	20230914	124300	488993060	2450	2450	2450	2450	16
420	20230914	124200	488953860	2450	2440	2450	2440	9
421	20230914	124100	488931890	2430	2440	2440	2430	408
422	20230914	124000	487937605	2440	2440	2440	2440	16
423	20230914	123900	487898565	2440	2440	2440	2440	0
424	20230914	123800	487898565	2440	2440	2440	2440	0
425	20230914	123700	487898565	2440	2440	2440	2440	1
426	20230914	123600	487896125	2430	2430	2430	2430	663
427	20230914	123500	486285035	2435	2435	2435	2435	94
428	20230914	123400	486056145	2435	2435	2435	2435	1
429	20230914	123300	486053710	2435	2430	2435	2430	106
430	20230914	123200	485796105	2430	2430	2430	2430	0
431	20230914	123100	485796105	2430	2435	2435	2430	2
432	20230914	123000	485791240	2440	2440	2440	2440	0
433	20230914	122900	485791240	2440	2440	2440	2440	0
434	20230914	122800	485791240	2440	2435	2440	2430	1050
435	20230914	122700	483235110	2440	2440	2440	2440	0
436	20230914	122600	483235110	2440	2440	2440	2440	278
437	20230914	122500	482556790	2440	2440	2440	2440	0
438	20230914	122400	482556790	2440	2440	2440	2440	1
439	20230914	122300	482554350	2435	2435	2435	2435	31
440	20230914	122200	482478865	2440	2440	2440	2440	1
441	20230914	122100	482476425	2440	2440	2440	2440	15
442	20230914	122000	482439825	2425	2435	2435	2425	50
443	20230914	121900	482318560	2440	2440	2440	2440	0
444	20230914	121800	482318560	2440	2440	2440	2440	1
445	20230914	121700	482316120	2440	2425	2440	2425	502
446	20230914	121600	481098755	2425	2430	2430	2425	1500
447	20230914	121500	477460175	2430	2440	2440	2430	4
448	20230914	121400	477450425	2430	2440	2440	2430	413
449	20230914	121300	476446795	2440	2440	2440	2440	3
450	20230914	121200	476439475	2440	2440	2440	2440	3
451	20230914	121100	476432155	2440	2440	2440	2440	3
452	20230914	121000	476424835	2440	2430	2440	2430	391
453	20230914	120900	475474605	2440	2440	2440	2440	3
454	20230914	120800	475467285	2440	2440	2440	2440	3
455	20230914	120700	475459965	2440	2440	2440	2440	6
456	20230914	120600	475445325	2435	2440	2440	2435	353
457	20230914	120500	474585755	2440	2440	2440	2440	16
458	20230914	120400	474546715	2440	2440	2440	2440	6
459	20230914	120300	474532075	2440	2440	2440	2440	3
460	20230914	120200	474524755	2440	2440	2440	2440	103
461	20230914	120100	474273435	2440	2440	2440	2440	2
462	20230914	120000	474268555	2440	2440	2440	2440	1
463	20230914	115900	474266115	2430	2430	2430	2430	546
464	20230914	115800	472939335	2430	2430	2430	2430	100
465	20230914	115700	472696335	2440	2440	2440	2440	2
466	20230914	115600	472691455	2440	2440	2440	2440	0
467	20230914	115500	472691455	2440	2440	2440	2440	0
468	20230914	115400	472691455	2440	2440	2440	2440	0
469	20230914	115300	472691455	2440	2440	2440	2440	0
470	20230914	115200	472691455	2440	2430	2440	2430	647
471	20230914	115100	471119030	2425	2425	2425	2425	0
472	20230914	115000	471119030	2425	2435	2435	2425	2045
473	20230914	114900	466153195	2430	2430	2430	2430	277
474	20230914	114800	465480085	2435	2435	2440	2435	25
475	20230914	114700	465419205	2440	2440	2440	2440	0
476	20230914	114600	465419205	2440	2440	2440	2440	0
477	20230914	114500	465419205	2440	2440	2440	2440	0
478	20230914	114400	465419205	2440	2440	2440	2440	0
479	20230914	114300	465419205	2440	2440	2440	2440	0
480	20230914	114200	465419205	2440	2440	2440	2440	0
481	20230914	114100	465419205	2440	2440	2440	2440	1
482	20230914	114000	465416765	2430	2430	2430	2430	0
483	20230914	113900	465416765	2430	2435	2435	2430	1049
484	20230914	113800	462867255	2440	2440	2440	2440	88
485	20230914	113700	462652535	2445	2445	2445	2445	0
486	20230914	113600	462652535	2445	2445	2445	2445	10
487	20230914	113500	462628085	2445	2445	2445	2445	0
488	20230914	113400	462628085	2445	2445	2445	2445	0
489	20230914	113300	462628085	2445	2445	2445	2445	0
490	20230914	113200	462628085	2445	2430	2445	2430	51
491	20230914	113100	462504140	2430	2430	2430	2430	0
492	20230914	113000	462504140	2430	2430	2430	2430	100
493	20230914	112900	462261140	2430	2430	2430	2430	50
494	20230914	112800	462139640	2445	2450	2450	2435	36
495	20230914	112700	462051620	2450	2450	2450	2435	169
496	20230914	112600	461638105	2450	2450	2450	2445	120
497	20230914	112500	461344160	2450	2450	2450	2440	470
498	20230914	112400	460196760	2450	2445	2465	2445	4993
499	20230914	112300	447927425	2445	2445	2445	2430	952
500	20230914	112200	445608105	2445	2435	2445	2435	420
501	20230914	112100	444584205	2445	2445	2445	2440	1178
502	20230914	112000	441709385	2450	2445	2450	2445	609
503	20230914	111900	440220280	2445	2435	2445	2435	604
504	20230914	111800	438746125	2445	2445	2445	2445	121
505	20230914	111700	438450280	2445	2445	2445	2445	140
506	20230914	111600	438107980	2445	2445	2445	2435	1402
507	20230914	111500	434692100	2445	2435	2445	2435	33
508	20230914	111400	434611545	2445	2440	2445	2440	41
509	20230914	111300	434511430	2440	2450	2450	2435	569
510	20230914	111200	433125610	2435	2440	2440	2435	1242
511	20230914	111100	430098570	2450	2450	2450	2450	2
512	20230914	111000	430093670	2440	2435	2450	2435	7
513	20230914	110900	430076555	2450	2435	2450	2435	169
514	20230914	110800	429664180	2435	2435	2435	2435	110
515	20230914	110700	429396330	2435	2435	2435	2435	20
516	20230914	110600	429347630	2450	2440	2450	2440	22
517	20230914	110500	429293930	2450	2440	2450	2435	599
518	20230914	110400	427834490	2450	2445	2450	2445	217
519	20230914	110300	427303905	2450	2445	2450	2445	150
520	20230914	110200	426936665	2450	2435	2450	2430	1293
521	20230914	110100	423791375	2435	2460	2460	2435	971
522	20230914	110000	421421990	2460	2460	2460	2460	812
523	20230914	105900	419424470	2425	2450	2450	2425	2276
524	20230914	105800	413879305	2460	2465	2465	2460	13
525	20230914	105700	413847285	2465	2445	2465	2440	2059
526	20230914	105600	408789350	2470	2470	2470	2470	2
527	20230914	105500	408784410	2440	2450	2465	2440	1054
528	20230914	105400	406207650	2450	2465	2465	2450	1479
529	20230914	105300	402572320	2460	2465	2465	2460	1679
530	20230914	105200	398433960	2465	2465	2465	2465	11
531	20230914	105100	398406845	2470	2470	2470	2465	2530
532	20230914	105000	392158590	2470	2475	2475	2470	7080
533	20230914	104900	374639230	2475	2480	2480	2475	7132
534	20230914	104800	356983590	2495	2480	2495	2475	1869
535	20230914	104700	352355235	2480	2475	2495	2475	286
536	20230914	104600	351642635	2475	2480	2495	2475	3507
537	20230914	104500	342927190	2475	2465	2500	2465	1473
538	20230914	104400	339273715	2465	2490	2510	2465	13725
539	20230914	104300	305199160	2505	2500	2515	2495	6310
540	20230914	104200	289396010	2505	2500	2505	2490	2357
541	20230914	104100	283503035	2505	2485	2505	2470	4362
542	20230914	104000	272632975	2475	2490	2510	2475	8075
543	20230914	103900	252482040	2500	2500	2520	2470	9025
544	20230914	103800	229924640	2500	2425	2500	2425	24166
545	20230914	103700	170593700	2430	2420	2430	2420	3
546	20230914	103600	170586430	2425	2425	2425	2425	1
547	20230914	103500	170584005	2430	2420	2430	2420	6
548	20230914	103400	170569465	2420	2420	2420	2420	22
549	20230914	103300	170516225	2420	2420	2420	2420	30
550	20230914	103200	170443625	2420	2420	2420	2410	32
551	20230914	103100	170366195	2420	2420	2420	2420	101
552	20230914	103000	170121775	2410	2420	2420	2410	744
553	20230914	102900	168328690	2415	2415	2415	2415	6
554	20230914	102800	168314200	2420	2420	2420	2420	0
555	20230914	102700	168314200	2420	2420	2420	2410	62
556	20230914	102600	168164760	2405	2410	2410	2405	1028
557	20230914	102500	165688420	2410	2405	2410	2405	934
558	20230914	102400	163438950	2405	2410	2410	2405	2240
559	20230914	102300	158051690	2410	2410	2410	2410	540
560	20230914	102200	156750290	2415	2415	2415	2415	10
561	20230914	102100	156726140	2410	2415	2415	2410	450
562	20230914	102000	155640935	2415	2420	2420	2415	1963
563	20230914	101900	150900020	2420	2420	2420	2420	30
564	20230914	101800	150827420	2420	2420	2420	2420	10
565	20230914	101700	150803220	2430	2430	2430	2430	203
566	20230914	101600	150309930	2430	2430	2430	2430	0
567	20230914	101500	150309930	2430	2420	2430	2410	2355
568	20230914	101400	144622685	2420	2420	2420	2420	1126
569	20230914	101300	141897765	2420	2420	2420	2420	101
570	20230914	101200	141653345	2425	2425	2430	2425	4245
571	20230914	101100	131359215	2425	2435	2435	2425	83
572	20230914	101000	131157820	2430	2435	2435	2430	738
573	20230914	100900	129364465	2430	2430	2435	2425	911
574	20230914	100800	127150730	2430	2430	2430	2430	65
575	20230914	100700	126992780	2440	2440	2440	2440	0
576	20230914	100600	126992780	2440	2440	2440	2440	0
577	20230914	100500	126992780	2440	2440	2440	2440	444
578	20230914	100400	125909420	2445	2445	2445	2445	11
579	20230914	100300	125882525	2440	2445	2445	2440	151
580	20230914	100200	125513835	2445	2445	2445	2445	40
581	20230914	100100	125416035	2445	2440	2445	2440	59
582	20230914	100000	125272070	2430	2430	2430	2430	1
583	20230914	095900	125269640	2430	2430	2430	2430	404
584	20230914	095800	124287920	2440	2440	2440	2440	90
585	20230914	095700	124068320	2430	2440	2440	2430	1114
586	20230914	095600	121360670	2425	2425	2425	2425	0
587	20230914	095500	121360670	2425	2425	2425	2425	336
588	20230914	095400	120545870	2425	2425	2425	2425	801
589	20230914	095300	118603445	2425	2435	2435	2425	898
590	20230914	095200	116419500	2435	2440	2440	2435	840
591	20230914	095100	114370400	2440	2445	2445	2440	266
592	20230914	095000	113721355	2450	2445	2450	2445	486
593	20230914	094900	112531260	2450	2445	2450	2445	3115
594	20230914	094800	104914185	2445	2445	2445	2445	200
595	20230914	094700	104425185	2455	2455	2455	2455	0
596	20230914	094600	104425185	2455	2455	2455	2455	0
597	20230914	094500	104425185	2455	2455	2455	2455	0
598	20230914	094400	104425185	2455	2455	2455	2455	0
599	20230914	094300	104425185	2455	2445	2455	2445	478
600	20230914	094200	103256465	2445	2445	2445	2445	1
601	20230914	094100	103254020	2455	2455	2455	2455	40
602	20230914	094000	103155820	2455	2455	2455	2455	3
603	20230914	093900	103148455	2455	2445	2455	2445	549
604	20230914	093800	101802765	2440	2440	2440	2440	162
605	20230914	093700	101407485	2440	2430	2440	2425	2126
606	20230914	093600	96250550	2430	2430	2430	2430	10
607	20230914	093500	96226250	2440	2440	2440	2440	1
608	20230914	093400	96223810	2445	2450	2450	2430	1577
609	20230914	093300	92373600	2450	2450	2455	2450	7
610	20230914	093200	92356445	2450	2450	2450	2450	0
611	20230914	093100	92356445	2450	2450	2450	2450	1
612	20230914	093000	92353995	2450	2450	2455	2445	23
613	20230914	092900	92297700	2460	2460	2460	2460	3
614	20230914	092800	92290320	2455	2455	2455	2455	252
615	20230914	092700	91671660	2460	2455	2460	2455	59
616	20230914	092600	91526700	2450	2460	2460	2445	833
617	20230914	092500	89489960	2455	2450	2460	2450	125
618	20230914	092400	89183515	2450	2445	2460	2445	871
619	20230914	092300	87053900	2445	2445	2445	2445	0
620	20230914	092200	87053900	2445	2430	2445	2430	6
621	20230914	092100	87039260	2430	2445	2445	2430	211
622	20230914	092000	86526010	2440	2445	2445	2440	357
623	20230914	091900	85654880	2445	2445	2445	2445	1
624	20230914	091800	85652435	2440	2440	2445	2440	556
625	20230914	091700	84293450	2440	2440	2445	2440	681
626	20230914	091600	82631695	2440	2440	2440	2440	0
627	20230914	091500	82631695	2440	2440	2440	2440	29
628	20230914	091400	82560935	2415	2435	2435	2415	4626
629	20230914	091300	71321085	2435	2430	2435	2425	4597
630	20230914	091200	60133245	2405	2435	2435	2405	6490
631	20230914	091100	44481790	2425	2430	2430	2420	1079
632	20230914	091000	41864230	2435	2440	2440	2435	634
633	20230914	090900	40320190	2450	2445	2450	2445	1250
634	20230914	090800	37257780	2450	2445	2450	2445	500
635	20230914	090700	36033980	2450	2425	2450	2425	1870
636	20230914	090600	31483730	2425	2425	2450	2420	1949
637	20230914	090500	26731040	2410	2460	2460	2410	3727
638	20230914	090400	17618800	2475	2480	2480	2470	1888
639	20230914	090300	12948480	2480	2470	2480	2470	155
640	20230914	090200	12565090	2470	2470	2470	2460	693
641	20230914	090100	10855200	2470	2470	2475	2455	1040
642	20230914	090000	8286340	2470	2460	2470	2450	2989