KissMeData/024740/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	185900	398739420	2430	2430	2430	2430	4918
3	20230914	185800	398739420	2430	2430	2430	2430	0
4	20230914	185700	398739420	2430	2430	2430	2430	0
5	20230914	185600	398739420	2430	2430	2430	2430	0
6	20230914	185500	398739420	2430	2430	2430	2430	0
7	20230914	185400	398739420	2430	2430	2430	2430	0
8	20230914	185300	398739420	2430	2430	2430	2430	0
9	20230914	185200	398739420	2430	2430	2430	2430	0
10	20230914	185100	398739420	2430	2430	2430	2430	0
11	20230914	185000	398739420	2430	2430	2430	2430	0
12	20230914	184900	398739420	2430	2430	2430	2430	0
13	20230914	184800	398739420	2430	2430	2430	2430	0
14	20230914	184700	398739420	2430	2430	2430	2430	0
15	20230914	184600	398739420	2430	2430	2430	2430	0
16	20230914	184500	398739420	2430	2430	2430	2430	0
17	20230914	184400	398739420	2430	2430	2430	2430	0
18	20230914	184300	398739420	2430	2430	2430	2430	0
19	20230914	184200	398739420	2430	2430	2430	2430	0
20	20230914	184100	398739420	2430	2430	2430	2430	0
21	20230914	184000	398739420	2430	2430	2430	2430	0
22	20230914	183900	398739420	2430	2430	2430	2430	0
23	20230914	183800	398739420	2430	2430	2430	2430	0
24	20230914	183700	398739420	2430	2430	2430	2430	0
25	20230914	183600	398739420	2430	2430	2430	2430	0
26	20230914	183500	398739420	2430	2430	2430	2430	0
27	20230914	183400	398739420	2430	2430	2430	2430	0
28	20230914	183300	398739420	2430	2430	2430	2430	0
29	20230914	183200	398739420	2430	2430	2430	2430	0
30	20230914	183100	398739420	2430	2430	2430	2430	0
31	20230914	183000	398739420	2430	2430	2430	2430	0
32	20230914	182900	398739420	2430	2430	2430	2430	4918
33	20230914	182800	398739420	2430	2430	2430	2430	0
34	20230914	182700	398739420	2430	2430	2430	2430	0
35	20230914	182600	398739420	2430	2430	2430	2430	0
36	20230914	182500	398739420	2430	2430	2430	2430	0
37	20230914	182400	398739420	2430	2430	2430	2430	0
38	20230914	182300	398739420	2430	2430	2430	2430	0
39	20230914	182200	398739420	2430	2430	2430	2430	0
40	20230914	182100	398739420	2430	2430	2430	2430	0
41	20230914	182000	398739420	2430	2430	2430	2430	0
42	20230914	181900	398739420	2430	2430	2430	2430	0
43	20230914	181800	398739420	2430	2430	2430	2430	0
44	20230914	181700	398739420	2430	2430	2430	2430	0
45	20230914	181600	398739420	2430	2430	2430	2430	0
46	20230914	181500	398739420	2430	2430	2430	2430	0
47	20230914	181400	398739420	2430	2430	2430	2430	0
48	20230914	181300	398739420	2430	2430	2430	2430	0
49	20230914	181200	398739420	2430	2430	2430	2430	0
50	20230914	181100	398739420	2430	2430	2430	2430	0
51	20230914	181000	398739420	2430	2430	2430	2430	0
52	20230914	180900	398739420	2430	2430	2430	2430	0
53	20230914	180800	398739420	2430	2430	2430	2430	0
54	20230914	180700	398739420	2430	2430	2430	2430	0
55	20230914	180600	398739420	2430	2430	2430	2430	0
56	20230914	180500	398739420	2430	2430	2430	2430	0
57	20230914	180400	398739420	2430	2430	2430	2430	0
58	20230914	180300	398739420	2430	2430	2430	2430	0
59	20230914	180200	398739420	2430	2430	2430	2430	0
60	20230914	180100	398739420	2430	2430	2430	2430	0
61	20230914	180000	398739420	2430	2430	2430	2430	0
62	20230914	175900	398739420	2430	2430	2430	2430	4918
63	20230914	175800	398739420	2430	2430	2430	2430	0
64	20230914	175700	398739420	2430	2430	2430	2430	0
65	20230914	175600	398739420	2430	2430	2430	2430	0
66	20230914	175500	398739420	2430	2430	2430	2430	0
67	20230914	175400	398739420	2430	2430	2430	2430	0
68	20230914	175300	398739420	2430	2430	2430	2430	0
69	20230914	175200	398739420	2430	2430	2430	2430	0
70	20230914	175100	398739420	2430	2430	2430	2430	0
71	20230914	175000	398739420	2430	2430	2430	2430	0
72	20230914	174900	398739420	2430	2430	2430	2430	0
73	20230914	174800	398739420	2430	2430	2430	2430	0
74	20230914	174700	398739420	2430	2430	2430	2430	0
75	20230914	174600	398739420	2430	2430	2430	2430	0
76	20230914	174500	398739420	2430	2430	2430	2430	0
77	20230914	174400	398739420	2430	2430	2430	2430	0
78	20230914	174300	398739420	2430	2430	2430	2430	0
79	20230914	174200	398739420	2430	2430	2430	2430	0
80	20230914	174100	398739420	2430	2430	2430	2430	0
81	20230914	174000	398739420	2430	2430	2430	2430	0
82	20230914	173900	398739420	2430	2430	2430	2430	0
83	20230914	173800	398739420	2430	2430	2430	2430	0
84	20230914	173700	398739420	2430	2430	2430	2430	0
85	20230914	173600	398739420	2430	2430	2430	2430	0
86	20230914	173500	398739420	2430	2430	2430	2430	0
87	20230914	173400	398739420	2430	2430	2430	2430	0
88	20230914	173300	398739420	2430	2430	2430	2430	0
89	20230914	173200	398739420	2430	2430	2430	2430	0
90	20230914	173100	398739420	2430	2430	2430	2430	0
91	20230914	173000	398739420	2430	2430	2430	2430	0
92	20230914	172900	398739420	2430	2430	2430	2430	4918
93	20230914	172800	398739420	2430	2430	2430	2430	0
94	20230914	172700	398739420	2430	2430	2430	2430	0
95	20230914	172600	398739420	2430	2430	2430	2430	0
96	20230914	172500	398739420	2430	2430	2430	2430	0
97	20230914	172400	398739420	2430	2430	2430	2430	0
98	20230914	172300	398739420	2430	2430	2430	2430	0
99	20230914	172200	398739420	2430	2430	2430	2430	0
100	20230914	172100	398739420	2430	2430	2430	2430	0
101	20230914	172000	398739420	2430	2430	2430	2430	0
102	20230914	171900	398739420	2430	2430	2430	2430	0
103	20230914	171800	398739420	2430	2430	2430	2430	0
104	20230914	171700	398739420	2430	2430	2430	2430	0
105	20230914	171600	398739420	2430	2430	2430	2430	0
106	20230914	171500	398739420	2430	2430	2430	2430	0
107	20230914	171400	398739420	2430	2430	2430	2430	0
108	20230914	171300	398739420	2430	2430	2430	2430	0
109	20230914	171200	398739420	2430	2430	2430	2430	0
110	20230914	171100	398739420	2430	2430	2430	2430	0
111	20230914	171000	398739420	2430	2430	2430	2430	0
112	20230914	170900	398739420	2430	2430	2430	2430	0
113	20230914	170800	398739420	2430	2430	2430	2430	0
114	20230914	170700	398739420	2430	2430	2430	2430	0
115	20230914	170600	398739420	2430	2430	2430	2430	0
116	20230914	170500	398739420	2430	2430	2430	2430	0
117	20230914	170400	398739420	2430	2430	2430	2430	0
118	20230914	170300	398739420	2430	2430	2430	2430	0
119	20230914	170200	398739420	2430	2430	2430	2430	0
120	20230914	170100	398739420	2430	2430	2430	2430	0
121	20230914	170000	398739420	2430	2430	2430	2430	0
122	20230914	165900	398739420	2430	2430	2430	2430	4918
123	20230914	165800	398739420	2430	2430	2430	2430	0
124	20230914	165700	398739420	2430	2430	2430	2430	0
125	20230914	165600	398739420	2430	2430	2430	2430	0
126	20230914	165500	398739420	2430	2430	2430	2430	0
127	20230914	165400	398739420	2430	2430	2430	2430	0
128	20230914	165300	398739420	2430	2430	2430	2430	0
129	20230914	165200	398739420	2430	2430	2430	2430	0
130	20230914	165100	398739420	2430	2430	2430	2430	0
131	20230914	165000	398739420	2430	2430	2430	2430	0
132	20230914	164900	398739420	2430	2430	2430	2430	0
133	20230914	164800	398739420	2430	2430	2430	2430	0
134	20230914	164700	398739420	2430	2430	2430	2430	0
135	20230914	164600	398739420	2430	2430	2430	2430	0
136	20230914	164500	398739420	2430	2430	2430	2430	0
137	20230914	164400	398739420	2430	2430	2430	2430	0
138	20230914	164300	398739420	2430	2430	2430	2430	0
139	20230914	164200	398739420	2430	2430	2430	2430	0
140	20230914	164100	398739420	2430	2430	2430	2430	0
141	20230914	164000	398739420	2430	2430	2430	2430	0
142	20230914	163900	398739420	2430	2430	2430	2430	0
143	20230914	163800	398739420	2430	2430	2430	2430	0
144	20230914	163700	398739420	2430	2430	2430	2430	0
145	20230914	163600	398739420	2430	2430	2430	2430	0
146	20230914	163500	398739420	2430	2430	2430	2430	0
147	20230914	163400	398739420	2430	2430	2430	2430	0
148	20230914	163300	398739420	2430	2430	2430	2430	0
149	20230914	163200	398739420	2430	2430	2430	2430	0
150	20230914	163100	398739420	2430	2430	2430	2430	0
151	20230914	163000	398739420	2430	2430	2430	2430	0
152	20230914	162900	398739420	2430	2430	2430	2430	4918
153	20230914	162800	398739420	2430	2430	2430	2430	0
154	20230914	162700	398739420	2430	2430	2430	2430	0
155	20230914	162600	398739420	2430	2430	2430	2430	0
156	20230914	162500	398739420	2430	2430	2430	2430	0
157	20230914	162400	398739420	2430	2430	2430	2430	0
158	20230914	162300	398739420	2430	2430	2430	2430	0
159	20230914	162200	398739420	2430	2430	2430	2430	0
160	20230914	162100	398739420	2430	2430	2430	2430	0
161	20230914	162000	398739420	2430	2430	2430	2430	0
162	20230914	161900	398739420	2430	2430	2430	2430	0
163	20230914	161800	398739420	2430	2430	2430	2430	0
164	20230914	161700	398739420	2430	2430	2430	2430	0
165	20230914	161600	398739420	2430	2430	2430	2430	0
166	20230914	161500	398739420	2430	2430	2430	2430	0
167	20230914	161400	398739420	2430	2430	2430	2430	0
168	20230914	161300	398739420	2430	2430	2430	2430	0
169	20230914	161200	398739420	2430	2430	2430	2430	0
170	20230914	161100	398739420	2430	2430	2430	2430	0
171	20230914	161000	398739420	2430	2430	2430	2430	0
172	20230914	160900	398739420	2430	2430	2430	2430	0
173	20230914	160800	398739420	2430	2430	2430	2430	0
174	20230914	160700	398739420	2430	2430	2430	2430	0
175	20230914	160600	398739420	2430	2430	2430	2430	0
176	20230914	160500	398739420	2430	2430	2430	2430	0
177	20230914	160400	398739420	2430	2430	2430	2430	0
178	20230914	160300	398739420	2430	2430	2430	2430	0
179	20230914	160200	398739420	2430	2430	2430	2430	0
180	20230914	160100	398739420	2430	2430	2430	2430	0
181	20230914	160000	398739420	2430	2430	2430	2430	0
182	20230914	155900	398739420	2430	2430	2430	2430	4918
183	20230914	155800	398739420	2430	2430	2430	2430	0
184	20230914	155700	398739420	2430	2430	2430	2430	0
185	20230914	155600	398739420	2430	2430	2430	2430	0
186	20230914	155500	398739420	2430	2430	2430	2430	0
187	20230914	155400	398739420	2430	2430	2430	2430	0
188	20230914	155300	398739420	2430	2430	2430	2430	0
189	20230914	155200	398739420	2430	2430	2430	2430	0
190	20230914	155100	398739420	2430	2430	2430	2430	0
191	20230914	155000	398739420	2430	2430	2430	2430	0
192	20230914	154900	398739420	2430	2430	2430	2430	0
193	20230914	154800	398739420	2430	2430	2430	2430	0
194	20230914	154700	398739420	2430	2430	2430	2430	0
195	20230914	154600	398739420	2430	2430	2430	2430	0
196	20230914	154500	398739420	2430	2430	2430	2430	0
197	20230914	154400	398739420	2430	2430	2430	2430	0
198	20230914	154300	398739420	2430	2430	2430	2430	0
199	20230914	154200	398739420	2430	2430	2430	2430	0
200	20230914	154100	398739420	2430	2430	2430	2430	0
201	20230914	154000	398739420	2430	2430	2430	2430	0
202	20230914	153900	398739420	2430	2430	2430	2430	0
203	20230914	153800	398739420	2430	2430	2430	2430	0
204	20230914	153700	398739420	2430	2430	2430	2430	0
205	20230914	153600	398739420	2430	2430	2430	2430	0
206	20230914	153500	398739420	2430	2430	2430	2430	0
207	20230914	153400	398739420	2430	2430	2430	2430	0
208	20230914	153300	398739420	2430	2430	2430	2430	0
209	20230914	153200	398739420	2430	2430	2430	2430	0
210	20230914	153100	398739420	2430	2430	2430	2430	0
211	20230914	153000	398739420	2430	2430	2430	2430	4918
212	20230914	152900	386788680	2440	2440	2440	2440	0
213	20230914	152800	386788680	2440	2440	2440	2440	0
214	20230914	152700	386788680	2440	2440	2440	2440	0
215	20230914	152600	386788680	2440	2440	2440	2440	0
216	20230914	152500	386788680	2440	2440	2440	2440	0
217	20230914	152400	386788680	2440	2440	2440	2440	0
218	20230914	152300	386788680	2440	2440	2440	2440	0
219	20230914	152200	386788680	2440	2440	2440	2440	0
220	20230914	152100	386788680	2440	2440	2440	2440	0
221	20230914	152000	386788680	2440	2440	2440	2440	0
222	20230914	151900	386788680	2440	2435	2440	2435	354
223	20230914	151800	385926390	2435	2435	2435	2435	600
224	20230914	151700	384465390	2435	2435	2440	2430	570
225	20230914	151600	383079685	2435	2435	2440	2435	625
226	20230914	151500	381557800	2435	2435	2435	2435	1378
227	20230914	151400	378202370	2430	2430	2430	2430	500
228	20230914	151300	376987370	2435	2430	2435	2430	740
229	20230914	151200	375187970	2435	2435	2435	2435	3
230	20230914	151100	375180665	2435	2435	2435	2435	1
231	20230914	151000	375178230	2430	2430	2430	2430	639
232	20230914	150900	373625460	2435	2430	2435	2430	4270
233	20230914	150800	363249340	2435	2435	2435	2435	50
234	20230914	150700	363127590	2435	2430	2435	2430	65
235	20230914	150600	362969500	2430	2430	2430	2430	2
236	20230914	150500	362964640	2435	2430	2435	2430	712
237	20230914	150400	361234420	2435	2435	2435	2435	0
238	20230914	150300	361234420	2435	2435	2435	2435	0
239	20230914	150200	361234420	2435	2435	2435	2435	37
240	20230914	150100	361144325	2435	2435	2435	2435	1
241	20230914	150000	361141890	2425	2425	2425	2425	0
242	20230914	145900	361141890	2425	2430	2435	2425	56
243	20230914	145800	361005635	2425	2425	2425	2425	0
244	20230914	145700	361005635	2425	2430	2430	2425	7
245	20230914	145600	360988650	2435	2430	2435	2430	410
246	20230914	145500	359992345	2435	2430	2435	2430	2057
247	20230914	145400	354987675	2425	2425	2425	2425	5
248	20230914	145300	354975550	2425	2425	2425	2425	2
249	20230914	145200	354970700	2425	2425	2425	2425	6
250	20230914	145100	354956150	2425	2425	2425	2425	68
251	20230914	145000	354791250	2425	2425	2425	2425	78
252	20230914	144900	354602100	2425	2425	2425	2420	153
253	20230914	144800	354231105	2425	2420	2425	2420	1986
254	20230914	144700	349424935	2420	2420	2420	2420	6017
255	20230914	144600	334863795	2425	2425	2425	2425	1096
256	20230914	144500	332205995	2430	2425	2430	2425	2248
257	20230914	144400	326754520	2425	2430	2430	2425	11
258	20230914	144300	326727820	2430	2430	2430	2430	10
259	20230914	144200	326703520	2425	2425	2425	2425	8
260	20230914	144100	326684120	2430	2430	2430	2430	1
261	20230914	144000	326681690	2425	2425	2425	2425	996
262	20230914	143900	324266390	2425	2425	2425	2425	5
263	20230914	143800	324254265	2425	2425	2425	2425	0
264	20230914	143700	324254265	2425	2425	2425	2425	251
265	20230914	143600	323645590	2425	2425	2425	2425	1753
266	20230914	143500	319394565	2430	2430	2430	2425	316
267	20230914	143400	318626715	2430	2425	2430	2425	213
268	20230914	143300	318110180	2435	2420	2435	2420	114
269	20230914	143200	317834185	2420	2425	2425	2420	2006
270	20230914	143100	312972275	2425	2430	2430	2425	3655
271	20230914	143000	304108425	2430	2430	2430	2430	5
272	20230914	142900	304096275	2435	2430	2435	2430	5
273	20230914	142800	304084110	2425	2430	2430	2425	15
274	20230914	142700	304047685	2435	2425	2435	2425	2562
275	20230914	142600	297834825	2425	2425	2425	2425	0
276	20230914	142500	297834825	2425	2425	2425	2425	14
277	20230914	142400	297800875	2425	2425	2425	2425	0
278	20230914	142300	297800875	2425	2425	2425	2425	6
279	20230914	142200	297786325	2425	2425	2425	2425	5
280	20230914	142100	297774200	2435	2435	2435	2435	12
281	20230914	142000	297744980	2425	2435	2435	2425	83
282	20230914	141900	297543205	2435	2435	2435	2435	0
283	20230914	141800	297543205	2435	2430	2435	2425	77
284	20230914	141700	297356120	2425	2425	2425	2425	5
285	20230914	141600	297343995	2425	2425	2425	2425	0
286	20230914	141500	297343995	2425	2425	2425	2425	1107
287	20230914	141400	294659520	2425	2425	2425	2425	185
288	20230914	141300	294210895	2425	2435	2435	2425	6
289	20230914	141200	294196335	2425	2425	2425	2425	0
290	20230914	141100	294196335	2425	2425	2425	2425	5
291	20230914	141000	294184210	2425	2425	2425	2425	6
292	20230914	140900	294169660	2430	2430	2430	2430	2
293	20230914	140800	294164800	2425	2425	2425	2425	5
294	20230914	140700	294152675	2430	2430	2430	2430	10
295	20230914	140600	294128375	2425	2425	2425	2425	6
296	20230914	140500	294113825	2425	2425	2425	2425	5
297	20230914	140400	294101700	2425	2425	2425	2425	0
298	20230914	140300	294101700	2425	2435	2435	2425	6
299	20230914	140200	294087140	2435	2435	2435	2435	1
300	20230914	140100	294084705	2425	2425	2425	2425	6
301	20230914	140000	294070155	2435	2425	2435	2425	6
302	20230914	135900	294055595	2425	2425	2425	2425	1554
303	20230914	135800	290287145	2425	2425	2425	2425	6
304	20230914	135700	290272595	2435	2435	2435	2435	1
305	20230914	135600	290270160	2425	2425	2425	2425	205
306	20230914	135500	289773035	2425	2425	2425	2425	0
307	20230914	135400	289773035	2425	2425	2425	2425	5
308	20230914	135300	289760910	2430	2430	2430	2425	2688
309	20230914	135200	283242435	2430	2430	2430	2430	0
310	20230914	135100	283242435	2430	2430	2430	2430	5
311	20230914	135000	283230285	2425	2425	2425	2425	0
312	20230914	134900	283230285	2425	2425	2425	2425	6
313	20230914	134800	283215735	2435	2425	2435	2425	7
314	20230914	134700	283198740	2430	2430	2430	2430	87
315	20230914	134600	282987330	2435	2435	2435	2430	9
316	20230914	134500	282965440	2430	2435	2435	2430	38
317	20230914	134400	282873080	2435	2430	2435	2430	8
318	20230914	134300	282853630	2435	2435	2435	2435	10
319	20230914	134200	282829280	2430	2435	2435	2430	15
320	20230914	134100	282792780	2425	2425	2425	2425	6
321	20230914	134000	282778230	2425	2425	2425	2425	0
322	20230914	133900	282778230	2425	2425	2425	2425	5
323	20230914	133800	282766105	2425	2425	2425	2425	0
324	20230914	133700	282766105	2425	2425	2425	2425	5
325	20230914	133600	282753980	2425	2425	2425	2425	6
326	20230914	133500	282739430	2425	2425	2425	2425	0
327	20230914	133400	282739430	2425	2430	2430	2425	16
328	20230914	133300	282700575	2430	2430	2430	2430	1116
329	20230914	133200	279988695	2430	2430	2430	2430	6
330	20230914	133100	279974115	2435	2425	2435	2425	7
331	20230914	133000	279957120	2435	2425	2435	2425	1001
332	20230914	132900	277529685	2425	2425	2425	2425	5
333	20230914	132800	277517560	2425	2425	2425	2425	0
334	20230914	132700	277517560	2425	2425	2425	2425	6
335	20230914	132600	277503010	2425	2425	2425	2425	0
336	20230914	132500	277503010	2425	2435	2435	2425	6
337	20230914	132400	277488450	2430	2430	2430	2425	256
338	20230914	132300	276866400	2430	2430	2430	2430	5
339	20230914	132200	276854250	2425	2425	2425	2420	776
340	20230914	132100	274972475	2425	2425	2425	2425	0
341	20230914	132000	274972475	2425	2425	2430	2425	2282
342	20230914	131900	269436530	2430	2425	2430	2425	918
343	20230914	131800	267209380	2430	2430	2430	2430	0
344	20230914	131700	267209380	2430	2425	2430	2425	105
345	20230914	131600	266954255	2425	2425	2425	2425	0
346	20230914	131500	266954255	2425	2425	2425	2425	1006
347	20230914	131400	264514705	2425	2430	2430	2425	512
348	20230914	131300	263271630	2430	2430	2430	2430	5
349	20230914	131200	263259480	2430	2430	2430	2430	537
350	20230914	131100	261954570	2430	2430	2430	2430	0
351	20230914	131000	261954570	2430	2430	2430	2430	48
352	20230914	130900	261837930	2430	2430	2430	2430	0
353	20230914	130800	261837930	2430	2430	2430	2430	5
354	20230914	130700	261825780	2430	2430	2430	2430	6
355	20230914	130600	261811200	2435	2435	2435	2435	1
356	20230914	130500	261808765	2430	2430	2430	2425	17
357	20230914	130400	261767515	2430	2430	2430	2430	2
358	20230914	130300	261762655	2425	2425	2425	2425	5
359	20230914	130200	261750530	2435	2425	2435	2425	7
360	20230914	130100	261733545	2430	2430	2430	2430	4
361	20230914	130000	261723825	2425	2425	2425	2425	205
362	20230914	125900	261226700	2430	2430	2430	2430	375
363	20230914	125800	260315450	2430	2430	2430	2430	6
364	20230914	125700	260300870	2430	2430	2430	2430	0
365	20230914	125600	260300870	2430	2440	2440	2430	8
366	20230914	125500	260281400	2440	2430	2440	2430	6
367	20230914	125400	260266810	2430	2430	2430	2430	3
368	20230914	125300	260259520	2440	2430	2440	2430	11
369	20230914	125200	260232740	2430	2430	2430	2430	59
370	20230914	125100	260089370	2430	2430	2430	2430	5
371	20230914	125000	260077220	2440	2430	2440	2430	7
372	20230914	124900	260060200	2440	2440	2440	2440	0
373	20230914	124800	260060200	2440	2430	2440	2430	6
374	20230914	124700	260045610	2430	2430	2430	2430	0
375	20230914	124600	260045610	2430	2430	2430	2430	5
376	20230914	124500	260033460	2440	2440	2440	2440	1
377	20230914	124400	260031020	2435	2435	2435	2435	20
378	20230914	124300	259982320	2430	2430	2430	2430	5
379	20230914	124200	259970170	2430	2430	2430	2430	0
380	20230914	124100	259970170	2430	2440	2440	2430	7
381	20230914	124000	259953150	2430	2430	2430	2430	0
382	20230914	123900	259953150	2430	2430	2430	2430	5
383	20230914	123800	259941000	2430	2430	2430	2430	5
384	20230914	123700	259928850	2440	2440	2440	2440	5
385	20230914	123600	259916650	2430	2425	2430	2425	16
386	20230914	123500	259877800	2440	2440	2440	2425	1093
387	20230914	123400	257224965	2430	2430	2430	2430	5
388	20230914	123300	257212815	2440	2430	2440	2430	63
389	20230914	123200	257059405	2430	2430	2430	2430	0
390	20230914	123100	257059405	2430	2430	2430	2430	5
391	20230914	123000	257047255	2430	2430	2430	2430	1
392	20230914	122900	257044825	2430	2430	2430	2430	5
393	20230914	122800	257032675	2435	2435	2435	2435	1000
394	20230914	122700	254597675	2430	2435	2435	2430	16
395	20230914	122600	254558745	2435	2425	2435	2425	140
396	20230914	122500	254218560	2425	2425	2425	2425	0
397	20230914	122400	254218560	2425	2425	2425	2425	6
398	20230914	122300	254204010	2425	2425	2425	2425	0
399	20230914	122200	254204010	2425	2425	2425	2425	5
400	20230914	122100	254191885	2435	2425	2435	2425	2006
401	20230914	122000	249317325	2425	2425	2425	2425	0
402	20230914	121900	249317325	2425	2425	2425	2425	6
403	20230914	121800	249302775	2430	2430	2430	2430	1
404	20230914	121700	249300345	2425	2425	2425	2425	5
405	20230914	121600	249288220	2425	2425	2425	2425	6
406	20230914	121500	249273670	2430	2430	2430	2430	1
407	20230914	121400	249271240	2425	2425	2425	2425	5
408	20230914	121300	249259115	2430	2430	2430	2430	0
409	20230914	121200	249259115	2430	2425	2430	2425	6
410	20230914	121100	249244560	2430	2430	2430	2430	2
411	20230914	121000	249239700	2425	2425	2425	2425	6
412	20230914	120900	249225150	2430	2425	2430	2425	8
413	20230914	120800	249205735	2430	2430	2430	2430	0
414	20230914	120700	249205735	2430	2425	2430	2425	177
415	20230914	120600	248775655	2425	2425	2425	2425	0
416	20230914	120500	248775655	2425	2425	2425	2425	5
417	20230914	120400	248763530	2425	2425	2425	2425	5
418	20230914	120300	248751405	2430	2425	2430	2425	2
419	20230914	120200	248746550	2425	2425	2425	2425	88
420	20230914	120100	248533150	2430	2430	2430	2430	1
421	20230914	120000	248530720	2425	2430	2430	2425	55
422	20230914	115900	248397095	2430	2425	2430	2425	112
423	20230914	115800	248125490	2425	2425	2425	2425	6
424	20230914	115700	248110940	2430	2425	2430	2425	105
425	20230914	115600	247855815	2430	2430	2430	2430	10
426	20230914	115500	247831515	2430	2430	2430	2425	7
427	20230914	115400	247814530	2425	2425	2425	2425	0
428	20230914	115300	247814530	2425	2425	2425	2425	6
429	20230914	115200	247799980	2430	2430	2430	2425	246
430	20230914	115100	247202225	2425	2430	2430	2425	301
431	20230914	115000	246472295	2425	2420	2425	2420	1006
432	20230914	114900	244032775	2430	2430	2430	2430	0
433	20230914	114800	244032775	2430	2430	2430	2420	11
434	20230914	114700	244006095	2430	2425	2430	2425	5000
435	20230914	114600	231862040	2425	2425	2425	2425	0
436	20230914	114500	231862040	2425	2420	2425	2420	7
437	20230914	114400	231845095	2420	2420	2420	2420	0
438	20230914	114300	231845095	2420	2425	2425	2420	6
439	20230914	114200	231830570	2420	2420	2420	2420	0
440	20230914	114100	231830570	2420	2420	2420	2420	6
441	20230914	114000	231816050	2425	2420	2425	2420	6
442	20230914	113900	231801525	2425	2425	2425	2425	1
443	20230914	113800	231799100	2420	2425	2425	2420	116
444	20230914	113700	231517825	2425	2425	2425	2425	0
445	20230914	113600	231517825	2425	2420	2425	2420	7
446	20230914	113500	231500880	2420	2420	2420	2420	5
447	20230914	113400	231488780	2425	2425	2425	2425	1
448	20230914	113300	231486355	2420	2415	2420	2415	117
449	20230914	113200	231203245	2420	2420	2425	2420	1401
450	20230914	113100	227812820	2415	2420	2420	2415	1205
451	20230914	113000	224896745	2420	2420	2420	2420	312
452	20230914	112900	224141705	2415	2415	2415	2415	5
453	20230914	112800	224129630	2420	2420	2420	2415	206
454	20230914	112700	223631140	2415	2415	2415	2415	500
455	20230914	112600	222423640	2415	2420	2420	2415	768
456	20230914	112500	220568685	2420	2420	2420	2420	418
457	20230914	112400	219557125	2415	2420	2420	2415	31
458	20230914	112300	219482135	2430	2415	2430	2415	6
459	20230914	112200	219467630	2420	2420	2420	2420	177
460	20230914	112100	219039290	2420	2420	2420	2420	5
461	20230914	112000	219027190	2420	2425	2425	2420	3887
462	20230914	111900	209618125	2420	2420	2420	2420	6
463	20230914	111800	209603605	2430	2425	2430	2425	32
464	20230914	111700	209526000	2430	2430	2430	2430	2
465	20230914	111600	209521140	2420	2420	2420	2420	6
466	20230914	111500	209506620	2430	2430	2430	2430	0
467	20230914	111400	209506620	2430	2420	2430	2420	415
468	20230914	111300	208502310	2425	2425	2425	2425	5
469	20230914	111200	208490185	2415	2415	2420	2415	126
470	20230914	111100	208185845	2415	2415	2415	2415	6
471	20230914	111000	208171355	2415	2420	2420	2415	2325
472	20230914	110900	202551975	2420	2425	2425	2420	487
473	20230914	110800	201371025	2425	2420	2425	2415	3542
474	20230914	110700	192805825	2420	2425	2425	2420	1099
475	20230914	110600	190146230	2435	2415	2435	2415	6
476	20230914	110500	190131720	2420	2425	2425	2420	1546
477	20230914	110400	186390375	2420	2420	2420	2420	5
478	20230914	110300	186378275	2425	2425	2425	2425	10
479	20230914	110200	186354025	2420	2425	2425	2420	8
480	20230914	110100	186334635	2420	2420	2420	2420	5
481	20230914	110000	186322535	2435	2435	2435	2435	0
482	20230914	105900	186322535	2435	2420	2435	2420	706
483	20230914	105800	184606985	2425	2425	2425	2425	1
484	20230914	105700	184604560	2420	2420	2420	2420	165
485	20230914	105600	184205260	2425	2425	2425	2425	1
486	20230914	105500	184202835	2420	2425	2425	2420	7
487	20230914	105400	184185885	2425	2420	2425	2420	61
488	20230914	105300	184037990	2420	2420	2420	2420	0
489	20230914	105200	184037990	2420	2420	2425	2420	18
490	20230914	105100	183994415	2425	2425	2425	2425	1
491	20230914	105000	183991990	2430	2415	2430	2415	1462
492	20230914	104900	180454270	2415	2420	2420	2415	1795
493	20230914	104800	176111295	2420	2420	2420	2420	0
494	20230914	104700	176111295	2420	2425	2425	2420	2014
495	20230914	104600	171237335	2425	2425	2425	2425	798
496	20230914	104500	169302185	2425	2425	2425	2425	6
497	20230914	104400	169287635	2425	2425	2425	2425	0
498	20230914	104300	169287635	2425	2430	2435	2425	20
499	20230914	104200	169239005	2430	2430	2430	2430	2
500	20230914	104100	169234145	2430	2430	2430	2430	42
501	20230914	104000	169132085	2430	2435	2435	2430	25
502	20230914	103900	169071235	2425	2425	2425	2425	0
503	20230914	103800	169071235	2425	2430	2430	2425	25
504	20230914	103700	169010510	2425	2425	2425	2425	6
505	20230914	103600	168995960	2430	2430	2430	2430	5
506	20230914	103500	168983810	2435	2430	2435	2430	6
507	20230914	103400	168969225	2425	2425	2425	2425	0
508	20230914	103300	168969225	2425	2425	2425	2425	70
509	20230914	103200	168799475	2425	2425	2425	2425	5
510	20230914	103100	168787350	2425	2425	2425	2425	4
511	20230914	103000	168777650	2425	2425	2425	2425	11
512	20230914	102900	168750975	2425	2425	2425	2425	0
513	20230914	102800	168750975	2425	2435	2435	2425	12
514	20230914	102700	168721865	2420	2420	2420	2420	0
515	20230914	102600	168721865	2420	2420	2420	2420	129
516	20230914	102500	168409685	2425	2425	2425	2425	549
517	20230914	102400	167078360	2430	2425	2430	2425	3364
518	20230914	102300	158920255	2430	2425	2430	2425	1005
519	20230914	102200	156478130	2435	2435	2435	2435	0
520	20230914	102100	156478130	2435	2425	2435	2425	23
521	20230914	102000	156422175	2435	2425	2435	2425	117
522	20230914	101900	156137890	2430	2435	2435	2430	212
523	20230914	101800	155621680	2425	2430	2430	2425	510
524	20230914	101700	154384860	2435	2435	2435	2435	0
525	20230914	101600	154384860	2435	2435	2435	2430	49
526	20230914	101500	154265575	2435	2435	2435	2435	46
527	20230914	101400	154153565	2425	2425	2425	2425	5
528	20230914	101300	154141440	2435	2425	2435	2425	25
529	20230914	101200	154080615	2435	2435	2435	2435	20
530	20230914	101100	154031915	2425	2425	2425	2425	361
531	20230914	101000	153156490	2435	2425	2435	2425	35
532	20230914	100900	153071605	2435	2435	2435	2425	134
533	20230914	100800	152746635	2425	2420	2440	2420	5927
534	20230914	100700	138402070	2425	2430	2430	2425	9415
535	20230914	100600	115544525	2430	2435	2435	2430	140
536	20230914	100500	115203650	2440	2435	2440	2435	80
537	20230914	100400	115008820	2430	2430	2430	2430	5
538	20230914	100300	114996670	2440	2435	2440	2435	23
539	20230914	100200	114940580	2435	2435	2435	2435	537
540	20230914	100100	113632985	2440	2435	2440	2435	125
541	20230914	100000	113328510	2440	2435	2440	2435	407
542	20230914	095900	112337460	2435	2430	2435	2430	127
543	20230914	095800	112028745	2430	2430	2430	2430	0
544	20230914	095700	112028745	2430	2435	2435	2430	15
545	20230914	095600	111992245	2425	2430	2430	2425	6555
546	20230914	095500	96089875	2430	2435	2435	2430	1410
547	20230914	095400	92663525	2435	2430	2435	2430	27
548	20230914	095300	92597810	2435	2435	2435	2435	0
549	20230914	095200	92597810	2435	2435	2435	2435	737
550	20230914	095100	90803215	2435	2440	2440	2435	310
551	20230914	095000	90048345	2440	2440	2440	2440	311
552	20230914	094900	89289505	2440	2440	2440	2435	46
553	20230914	094800	89177290	2435	2440	2440	2435	501
554	20230914	094700	87957350	2440	2440	2445	2435	2802
555	20230914	094600	81120490	2445	2450	2450	2445	370
556	20230914	094500	80215835	2445	2445	2445	2445	6
557	20230914	094400	80201165	2445	2445	2445	2445	5
558	20230914	094300	80188940	2445	2445	2445	2445	0
559	20230914	094200	80188940	2445	2445	2445	2445	6
560	20230914	094100	80174270	2450	2450	2450	2450	1
561	20230914	094000	80171820	2445	2445	2445	2445	5
562	20230914	093900	80159595	2450	2445	2450	2445	587
563	20230914	093800	78722470	2450	2450	2450	2450	1
564	20230914	093700	78720020	2440	2440	2440	2440	38
565	20230914	093600	78627300	2450	2450	2450	2450	2
566	20230914	093500	78622400	2450	2450	2450	2440	7
567	20230914	093400	78605300	2440	2440	2450	2440	47
568	20230914	093300	78490610	2440	2440	2440	2440	30
569	20230914	093200	78417410	2440	2450	2450	2440	88
570	20230914	093100	78202680	2440	2440	2440	2440	0
571	20230914	093000	78202680	2440	2440	2440	2440	5
572	20230914	092900	78190480	2440	2440	2440	2440	0
573	20230914	092800	78190480	2440	2440	2440	2440	6
574	20230914	092700	78175840	2450	2440	2450	2440	15
575	20230914	092600	78139140	2450	2450	2450	2435	13
576	20230914	092500	78107410	2440	2450	2450	2440	7
577	20230914	092400	78090320	2440	2450	2450	2440	503
578	20230914	092300	76862990	2440	2440	2440	2440	5
579	20230914	092200	76850790	2450	2440	2450	2440	6
580	20230914	092100	76836140	2450	2450	2450	2450	0
581	20230914	092000	76836140	2450	2445	2455	2440	320
582	20230914	091900	76052115	2440	2440	2440	2440	300
583	20230914	091800	75320115	2445	2440	2445	2440	11
584	20230914	091700	75293225	2440	2440	2440	2440	5
585	20230914	091600	75281025	2445	2440	2445	2440	395
586	20230914	091500	74317220	2445	2445	2450	2445	182
587	20230914	091400	73872225	2450	2445	2450	2445	21
588	20230914	091300	73820875	2450	2450	2450	2450	1
589	20230914	091200	73818425	2450	2445	2450	2440	5094
590	20230914	091100	61347890	2445	2445	2445	2445	571
591	20230914	091000	59951795	2450	2450	2450	2450	1104
592	20230914	090900	57246995	2450	2450	2450	2450	1180
593	20230914	090800	54355995	2450	2450	2450	2450	0
594	20230914	090700	54355995	2450	2450	2450	2440	4002
595	20230914	090600	44591095	2445	2445	2445	2440	1174
596	20230914	090500	41720755	2445	2435	2445	2425	6614
597	20230914	090400	25647670	2445	2440	2445	2435	2818
598	20230914	090300	18777055	2445	2445	2445	2445	3
599	20230914	090200	18769720	2450	2450	2450	2440	1959
600	20230914	090100	13984330	2450	2445	2450	2445	442
601	20230914	090000	12903140	2445	2445	2445	2435	1632