KissMeData/004770/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	184000	858241040	2405	2405	2405	2405	4814
3	20230901	183900	858241040	2405	2405	2405	2405	0
4	20230901	183800	858241040	2405	2405	2405	2405	0
5	20230901	183700	858241040	2405	2405	2405	2405	0
6	20230901	183600	858241040	2405	2405	2405	2405	0
7	20230901	183500	858241040	2405	2405	2405	2405	0
8	20230901	183400	858241040	2405	2405	2405	2405	0
9	20230901	183300	858241040	2405	2405	2405	2405	0
10	20230901	183200	858241040	2405	2405	2405	2405	0
11	20230901	183100	858241040	2405	2405	2405	2405	0
12	20230901	183000	858241040	2405	2405	2405	2405	0
13	20230901	182900	858241040	2405	2405	2405	2405	0
14	20230901	182800	858241040	2405	2405	2405	2405	0
15	20230901	182700	858241040	2405	2405	2405	2405	0
16	20230901	182600	858241040	2405	2405	2405	2405	0
17	20230901	182500	858241040	2405	2405	2405	2405	0
18	20230901	182400	858241040	2405	2405	2405	2405	0
19	20230901	182300	858241040	2405	2405	2405	2405	0
20	20230901	182200	858241040	2405	2405	2405	2405	0
21	20230901	182100	858241040	2405	2405	2405	2405	0
22	20230901	182000	858241040	2405	2405	2405	2405	0
23	20230901	181900	858241040	2405	2405	2405	2405	0
24	20230901	181800	858241040	2405	2405	2405	2405	0
25	20230901	181700	858241040	2405	2405	2405	2405	0
26	20230901	181600	858241040	2405	2405	2405	2405	0
27	20230901	181500	858241040	2405	2405	2405	2405	0
28	20230901	181400	858241040	2405	2405	2405	2405	0
29	20230901	181300	858241040	2405	2405	2405	2405	0
30	20230901	181200	858241040	2405	2405	2405	2405	0
31	20230901	181100	858241040	2405	2405	2405	2405	0
32	20230901	181000	858241040	2405	2405	2405	2405	4814
33	20230901	180900	858241040	2405	2405	2405	2405	0
34	20230901	180800	858241040	2405	2405	2405	2405	0
35	20230901	180700	858241040	2405	2405	2405	2405	0
36	20230901	180600	858241040	2405	2405	2405	2405	0
37	20230901	180500	858241040	2405	2405	2405	2405	0
38	20230901	180400	858241040	2405	2405	2405	2405	0
39	20230901	180300	858241040	2405	2405	2405	2405	0
40	20230901	180200	858241040	2405	2405	2405	2405	0
41	20230901	180100	858241040	2405	2405	2405	2405	0
42	20230901	180000	858241040	2405	2405	2405	2405	0
43	20230901	175900	858241040	2405	2405	2405	2405	0
44	20230901	175800	858241040	2405	2405	2405	2405	0
45	20230901	175700	858241040	2405	2405	2405	2405	0
46	20230901	175600	858241040	2405	2405	2405	2405	0
47	20230901	175500	858241040	2405	2405	2405	2405	0
48	20230901	175400	858241040	2405	2405	2405	2405	0
49	20230901	175300	858241040	2405	2405	2405	2405	0
50	20230901	175200	858241040	2405	2405	2405	2405	0
51	20230901	175100	858241040	2405	2405	2405	2405	0
52	20230901	175000	858241040	2405	2405	2405	2405	0
53	20230901	174900	858241040	2405	2405	2405	2405	0
54	20230901	174800	858241040	2405	2405	2405	2405	0
55	20230901	174700	858241040	2405	2405	2405	2405	0
56	20230901	174600	858241040	2405	2405	2405	2405	0
57	20230901	174500	858241040	2405	2405	2405	2405	0
58	20230901	174400	858241040	2405	2405	2405	2405	0
59	20230901	174300	858241040	2405	2405	2405	2405	0
60	20230901	174200	858241040	2405	2405	2405	2405	0
61	20230901	174100	858241040	2405	2405	2405	2405	0
62	20230901	174000	858241040	2405	2405	2405	2405	4814
63	20230901	173900	858241040	2405	2405	2405	2405	0
64	20230901	173800	858241040	2405	2405	2405	2405	0
65	20230901	173700	858241040	2405	2405	2405	2405	0
66	20230901	173600	858241040	2405	2405	2405	2405	0
67	20230901	173500	858241040	2405	2405	2405	2405	0
68	20230901	173400	858241040	2405	2405	2405	2405	0
69	20230901	173300	858241040	2405	2405	2405	2405	0
70	20230901	173200	858241040	2405	2405	2405	2405	0
71	20230901	173100	858241040	2405	2405	2405	2405	0
72	20230901	173000	858241040	2405	2405	2405	2405	0
73	20230901	172900	858241040	2405	2405	2405	2405	0
74	20230901	172800	858241040	2405	2405	2405	2405	0
75	20230901	172700	858241040	2405	2405	2405	2405	0
76	20230901	172600	858241040	2405	2405	2405	2405	0
77	20230901	172500	858241040	2405	2405	2405	2405	0
78	20230901	172400	858241040	2405	2405	2405	2405	0
79	20230901	172300	858241040	2405	2405	2405	2405	0
80	20230901	172200	858241040	2405	2405	2405	2405	0
81	20230901	172100	858241040	2405	2405	2405	2405	0
82	20230901	172000	858241040	2405	2405	2405	2405	0
83	20230901	171900	858241040	2405	2405	2405	2405	0
84	20230901	171800	858241040	2405	2405	2405	2405	0
85	20230901	171700	858241040	2405	2405	2405	2405	0
86	20230901	171600	858241040	2405	2405	2405	2405	0
87	20230901	171500	858241040	2405	2405	2405	2405	0
88	20230901	171400	858241040	2405	2405	2405	2405	0
89	20230901	171300	858241040	2405	2405	2405	2405	0
90	20230901	171200	858241040	2405	2405	2405	2405	0
91	20230901	171100	858241040	2405	2405	2405	2405	0
92	20230901	171000	858241040	2405	2405	2405	2405	4814
93	20230901	170900	858241040	2405	2405	2405	2405	0
94	20230901	170800	858241040	2405	2405	2405	2405	0
95	20230901	170700	858241040	2405	2405	2405	2405	0
96	20230901	170600	858241040	2405	2405	2405	2405	0
97	20230901	170500	858241040	2405	2405	2405	2405	0
98	20230901	170400	858241040	2405	2405	2405	2405	0
99	20230901	170300	858241040	2405	2405	2405	2405	0
100	20230901	170200	858241040	2405	2405	2405	2405	0
101	20230901	170100	858241040	2405	2405	2405	2405	0
102	20230901	170000	858241040	2405	2405	2405	2405	0
103	20230901	165900	858241040	2405	2405	2405	2405	0
104	20230901	165800	858241040	2405	2405	2405	2405	0
105	20230901	165700	858241040	2405	2405	2405	2405	0
106	20230901	165600	858241040	2405	2405	2405	2405	0
107	20230901	165500	858241040	2405	2405	2405	2405	0
108	20230901	165400	858241040	2405	2405	2405	2405	0
109	20230901	165300	858241040	2405	2405	2405	2405	0
110	20230901	165200	858241040	2405	2405	2405	2405	0
111	20230901	165100	858241040	2405	2405	2405	2405	0
112	20230901	165000	858241040	2405	2405	2405	2405	0
113	20230901	164900	858241040	2405	2405	2405	2405	0
114	20230901	164800	858241040	2405	2405	2405	2405	0
115	20230901	164700	858241040	2405	2405	2405	2405	0
116	20230901	164600	858241040	2405	2405	2405	2405	0
117	20230901	164500	858241040	2405	2405	2405	2405	0
118	20230901	164400	858241040	2405	2405	2405	2405	0
119	20230901	164300	858241040	2405	2405	2405	2405	0
120	20230901	164200	858241040	2405	2405	2405	2405	0
121	20230901	164100	858241040	2405	2405	2405	2405	0
122	20230901	164000	858241040	2405	2405	2405	2405	4814
123	20230901	163900	858241040	2405	2405	2405	2405	0
124	20230901	163800	858241040	2405	2405	2405	2405	0
125	20230901	163700	858241040	2405	2405	2405	2405	0
126	20230901	163600	858241040	2405	2405	2405	2405	0
127	20230901	163500	858241040	2405	2405	2405	2405	0
128	20230901	163400	858241040	2405	2405	2405	2405	0
129	20230901	163300	858241040	2405	2405	2405	2405	0
130	20230901	163200	858241040	2405	2405	2405	2405	0
131	20230901	163100	858241040	2405	2405	2405	2405	0
132	20230901	163000	858241040	2405	2405	2405	2405	0
133	20230901	162900	858241040	2405	2405	2405	2405	0
134	20230901	162800	858241040	2405	2405	2405	2405	0
135	20230901	162700	858241040	2405	2405	2405	2405	0
136	20230901	162600	858241040	2405	2405	2405	2405	0
137	20230901	162500	858241040	2405	2405	2405	2405	0
138	20230901	162400	858241040	2405	2405	2405	2405	0
139	20230901	162300	858241040	2405	2405	2405	2405	0
140	20230901	162200	858241040	2405	2405	2405	2405	0
141	20230901	162100	858241040	2405	2405	2405	2405	0
142	20230901	162000	858241040	2405	2405	2405	2405	0
143	20230901	161900	858241040	2405	2405	2405	2405	0
144	20230901	161800	858241040	2405	2405	2405	2405	0
145	20230901	161700	858241040	2405	2405	2405	2405	0
146	20230901	161600	858241040	2405	2405	2405	2405	0
147	20230901	161500	858241040	2405	2405	2405	2405	0
148	20230901	161400	858241040	2405	2405	2405	2405	0
149	20230901	161300	858241040	2405	2405	2405	2405	0
150	20230901	161200	858241040	2405	2405	2405	2405	0
151	20230901	161100	858241040	2405	2405	2405	2405	0
152	20230901	161000	858241040	2405	2405	2405	2405	4814
153	20230901	160900	858241040	2405	2405	2405	2405	0
154	20230901	160800	858241040	2405	2405	2405	2405	0
155	20230901	160700	858241040	2405	2405	2405	2405	0
156	20230901	160600	858241040	2405	2405	2405	2405	0
157	20230901	160500	858241040	2405	2405	2405	2405	0
158	20230901	160400	858241040	2405	2405	2405	2405	0
159	20230901	160300	858241040	2405	2405	2405	2405	0
160	20230901	160200	858241040	2405	2405	2405	2405	0
161	20230901	160100	858241040	2405	2405	2405	2405	0
162	20230901	160000	858241040	2405	2405	2405	2405	0
163	20230901	155900	858241040	2405	2405	2405	2405	0
164	20230901	155800	858241040	2405	2405	2405	2405	0
165	20230901	155700	858241040	2405	2405	2405	2405	0
166	20230901	155600	858241040	2405	2405	2405	2405	0
167	20230901	155500	858241040	2405	2405	2405	2405	0
168	20230901	155400	858241040	2405	2405	2405	2405	0
169	20230901	155300	858241040	2405	2405	2405	2405	0
170	20230901	155200	858241040	2405	2405	2405	2405	0
171	20230901	155100	858241040	2405	2405	2405	2405	0
172	20230901	155000	858241040	2405	2405	2405	2405	0
173	20230901	154900	858241040	2405	2405	2405	2405	0
174	20230901	154800	858241040	2405	2405	2405	2405	0
175	20230901	154700	858241040	2405	2405	2405	2405	0
176	20230901	154600	858241040	2405	2405	2405	2405	0
177	20230901	154500	858241040	2405	2405	2405	2405	0
178	20230901	154400	858241040	2405	2405	2405	2405	0
179	20230901	154300	858241040	2405	2405	2405	2405	0
180	20230901	154200	858241040	2405	2405	2405	2405	0
181	20230901	154100	858241040	2405	2405	2405	2405	0
182	20230901	154000	858241040	2405	2405	2405	2405	4814
183	20230901	153900	858241040	2405	2405	2405	2405	0
184	20230901	153800	858241040	2405	2405	2405	2405	0
185	20230901	153700	858241040	2405	2405	2405	2405	0
186	20230901	153600	858241040	2405	2405	2405	2405	0
187	20230901	153500	858241040	2405	2405	2405	2405	0
188	20230901	153400	858241040	2405	2405	2405	2405	0
189	20230901	153300	858241040	2405	2405	2405	2405	0
190	20230901	153200	858241040	2405	2405	2405	2405	0
191	20230901	153100	858241040	2405	2405	2405	2405	0
192	20230901	153000	858241040	2405	2405	2405	2405	4814
193	20230901	152900	846663370	2405	2405	2405	2405	0
194	20230901	152800	846663370	2405	2405	2405	2405	0
195	20230901	152700	846663370	2405	2405	2405	2405	0
196	20230901	152600	846663370	2405	2405	2405	2405	0
197	20230901	152500	846663370	2405	2405	2405	2405	0
198	20230901	152400	846663370	2405	2405	2405	2405	0
199	20230901	152300	846663370	2405	2405	2405	2405	0
200	20230901	152200	846663370	2405	2405	2405	2405	0
201	20230901	152100	846663370	2405	2405	2405	2405	0
202	20230901	152000	846663370	2405	2405	2405	2405	0
203	20230901	151900	846663370	2405	2410	2410	2405	6152
204	20230901	151800	831850710	2405	2405	2405	2405	509
205	20230901	151700	830626565	2410	2410	2410	2410	7317
206	20230901	151600	812992595	2415	2410	2415	2410	508
207	20230901	151500	811765805	2410	2410	2410	2410	1248
208	20230901	151400	808758125	2415	2410	2415	2410	5906
209	20230901	151300	794524565	2410	2415	2415	2410	4806
210	20230901	151200	782919190	2415	2415	2415	2415	1027
211	20230901	151100	780438985	2415	2420	2420	2415	63930
212	20230901	151000	625800035	2420	2420	2420	2420	265
213	20230901	150900	625158735	2420	2420	2420	2420	599
214	20230901	150800	623709155	2425	2420	2425	2420	3648
215	20230901	150700	614880495	2425	2425	2425	2425	5
216	20230901	150600	614868370	2425	2425	2425	2425	0
217	20230901	150500	614868370	2425	2425	2425	2425	3
218	20230901	150400	614861095	2425	2420	2425	2420	1003
219	20230901	150300	612428835	2420	2420	2420	2420	0
220	20230901	150200	612428835	2420	2420	2420	2420	1021
221	20230901	150100	609958015	2420	2420	2420	2420	200
222	20230901	150000	609474015	2425	2425	2425	2425	0
223	20230901	145900	609474015	2425	2425	2425	2425	500
224	20230901	145800	608261515	2425	2425	2425	2425	2387
225	20230901	145700	602473040	2425	2425	2425	2425	255
226	20230901	145600	601854665	2420	2420	2420	2420	0
227	20230901	145500	601854665	2420	2420	2420	2420	0
228	20230901	145400	601854665	2420	2420	2420	2420	3824
229	20230901	145300	592600585	2420	2420	2420	2420	1
230	20230901	145200	592598165	2420	2425	2425	2420	287
231	20230901	145100	591902925	2425	2425	2425	2425	0
232	20230901	145000	591902925	2425	2425	2425	2425	5
233	20230901	144900	591890800	2425	2425	2425	2425	0
234	20230901	144800	591890800	2425	2425	2425	2425	0
235	20230901	144700	591890800	2425	2425	2425	2425	20
236	20230901	144600	591842300	2420	2420	2420	2420	585
237	20230901	144500	590426600	2425	2425	2425	2425	0
238	20230901	144400	590426600	2425	2425	2425	2425	0
239	20230901	144300	590426600	2425	2425	2425	2425	0
240	20230901	144200	590426600	2425	2425	2425	2425	2137
241	20230901	144100	585244375	2425	2425	2425	2425	0
242	20230901	144000	585244375	2425	2425	2425	2425	0
243	20230901	143900	585244375	2425	2425	2425	2425	0
244	20230901	143800	585244375	2425	2425	2425	2425	855
245	20230901	143700	583171000	2425	2425	2425	2425	0
246	20230901	143600	583171000	2425	2425	2425	2425	125
247	20230901	143500	582867875	2425	2425	2425	2425	1150
248	20230901	143400	580079125	2430	2425	2430	2425	502
249	20230901	143300	578861765	2430	2430	2430	2430	0
250	20230901	143200	578861765	2430	2430	2430	2430	0
251	20230901	143100	578861765	2430	2430	2430	2430	3
252	20230901	143000	578854475	2425	2425	2425	2425	0
253	20230901	142900	578854475	2425	2425	2425	2425	0
254	20230901	142800	578854475	2425	2425	2425	2425	0
255	20230901	142700	578854475	2425	2425	2425	2425	2
256	20230901	142600	578849625	2425	2425	2425	2425	0
257	20230901	142500	578849625	2425	2425	2425	2425	0
258	20230901	142400	578849625	2425	2425	2425	2425	68
259	20230901	142300	578684725	2430	2430	2430	2430	100
260	20230901	142200	578441725	2430	2430	2430	2430	0
261	20230901	142100	578441725	2430	2430	2430	2430	0
262	20230901	142000	578441725	2430	2430	2430	2430	53
263	20230901	141900	578312935	2430	2430	2430	2430	0
264	20230901	141800	578312935	2430	2430	2430	2430	3
265	20230901	141700	578305645	2430	2430	2430	2430	13
266	20230901	141600	578274055	2425	2425	2425	2425	2080
267	20230901	141500	573230055	2425	2425	2425	2425	186
268	20230901	141400	572779005	2430	2430	2430	2430	4
269	20230901	141300	572769285	2425	2425	2425	2425	0
270	20230901	141200	572769285	2425	2425	2425	2425	0
271	20230901	141100	572769285	2425	2425	2425	2425	0
272	20230901	141000	572769285	2425	2425	2425	2425	0
273	20230901	140900	572769285	2425	2425	2425	2425	44
274	20230901	140800	572662585	2430	2430	2430	2430	6
275	20230901	140700	572648005	2425	2425	2425	2425	0
276	20230901	140600	572648005	2425	2425	2425	2425	2
277	20230901	140500	572643155	2425	2425	2425	2425	0
278	20230901	140400	572643155	2425	2430	2430	2425	350
279	20230901	140300	571793655	2430	2430	2430	2430	0
280	20230901	140200	571793655	2430	2430	2430	2430	100
281	20230901	140100	571550655	2430	2430	2430	2430	0
282	20230901	140000	571550655	2430	2430	2430	2430	894
283	20230901	135900	569378235	2430	2430	2430	2430	0
284	20230901	135800	569378235	2430	2430	2430	2430	0
285	20230901	135700	569378235	2430	2430	2430	2430	0
286	20230901	135600	569378235	2430	2430	2430	2430	0
287	20230901	135500	569378235	2430	2430	2430	2430	1
288	20230901	135400	569375805	2425	2425	2425	2425	0
289	20230901	135300	569375805	2425	2425	2425	2425	1627
290	20230901	135200	565430330	2425	2425	2425	2425	50
291	20230901	135100	565309080	2425	2425	2430	2425	263
292	20230901	135000	564670805	2430	2430	2430	2430	0
293	20230901	134900	564670805	2430	2430	2430	2430	0
294	20230901	134800	564670805	2430	2430	2430	2430	0
295	20230901	134700	564670805	2430	2430	2430	2430	0
296	20230901	134600	564670805	2430	2430	2430	2430	0
297	20230901	134500	564670805	2430	2430	2430	2430	14
298	20230901	134400	564636785	2425	2425	2425	2425	50
299	20230901	134300	564515535	2425	2425	2425	2425	40
300	20230901	134200	564418535	2425	2425	2425	2425	0
301	20230901	134100	564418535	2425	2425	2425	2425	1
302	20230901	134000	564416110	2425	2430	2430	2425	534
303	20230901	133900	563118660	2435	2435	2435	2435	0
304	20230901	133800	563118660	2435	2435	2435	2435	0
305	20230901	133700	563118660	2435	2435	2435	2435	0
306	20230901	133600	563118660	2435	2425	2435	2425	1522
307	20230901	133500	559427790	2425	2425	2425	2425	412
308	20230901	133400	558428690	2425	2425	2425	2425	10
309	20230901	133300	558404440	2425	2425	2425	2425	0
310	20230901	133200	558404440	2425	2425	2425	2425	54
311	20230901	133100	558273490	2425	2425	2425	2425	2207
312	20230901	133000	552921515	2430	2430	2430	2430	0
313	20230901	132900	552921515	2430	2430	2430	2430	0
314	20230901	132800	552921515	2430	2430	2430	2430	0
315	20230901	132700	552921515	2430	2430	2430	2430	2
316	20230901	132600	552916655	2430	2430	2430	2430	0
317	20230901	132500	552916655	2430	2430	2430	2430	80
318	20230901	132400	552722255	2435	2435	2435	2435	61
319	20230901	132300	552573720	2435	2435	2435	2435	0
320	20230901	132200	552573720	2435	2435	2435	2435	1326
321	20230901	132100	549344910	2435	2430	2435	2430	4415
322	20230901	132000	538616310	2430	2430	2430	2430	420
323	20230901	131900	537595710	2430	2430	2430	2430	0
324	20230901	131800	537595710	2430	2430	2430	2430	0
325	20230901	131700	537595710	2430	2430	2430	2430	0
326	20230901	131600	537595710	2430	2430	2430	2430	0
327	20230901	131500	537595710	2430	2430	2430	2430	0
328	20230901	131400	537595710	2430	2430	2430	2430	1
329	20230901	131300	537593280	2430	2430	2430	2430	0
330	20230901	131200	537593280	2430	2430	2430	2430	27
331	20230901	131100	537527670	2435	2435	2435	2435	200
332	20230901	131000	537040670	2435	2435	2435	2435	580
333	20230901	130900	535628370	2435	2430	2435	2430	748
334	20230901	130800	533810710	2425	2425	2425	2425	0
335	20230901	130700	533810710	2425	2425	2425	2425	155
336	20230901	130600	533434835	2425	2425	2425	2425	0
337	20230901	130500	533434835	2425	2425	2425	2425	0
338	20230901	130400	533434835	2425	2425	2425	2425	0
339	20230901	130300	533434835	2425	2425	2425	2425	0
340	20230901	130200	533434835	2425	2430	2435	2425	517
341	20230901	130100	532176430	2430	2435	2435	2425	12360
342	20230901	130000	502193550	2430	2430	2430	2430	1000
343	20230901	125900	499763550	2430	2430	2430	2430	1
344	20230901	125800	499761120	2430	2430	2430	2430	80
345	20230901	125700	499566720	2430	2430	2430	2430	1
346	20230901	125600	499564290	2430	2430	2430	2430	0
347	20230901	125500	499564290	2430	2430	2430	2430	0
348	20230901	125400	499564290	2430	2430	2430	2430	0
349	20230901	125300	499564290	2430	2430	2430	2430	0
350	20230901	125200	499564290	2430	2435	2435	2430	625
351	20230901	125100	498045415	2435	2435	2435	2435	0
352	20230901	125000	498045415	2435	2435	2435	2435	51
353	20230901	124900	497921230	2430	2430	2430	2430	700
354	20230901	124800	496220230	2435	2435	2435	2435	1
355	20230901	124700	496217795	2430	2430	2430	2430	0
356	20230901	124600	496217795	2430	2430	2430	2430	400
357	20230901	124500	495245795	2435	2435	2435	2435	200
358	20230901	124400	494758795	2435	2430	2435	2430	169
359	20230901	124300	494347295	2435	2435	2435	2435	562
360	20230901	124200	492978825	2435	2435	2435	2435	4
361	20230901	124100	492969085	2435	2435	2435	2435	1
362	20230901	124000	492966650	2430	2430	2430	2430	0
363	20230901	123900	492966650	2430	2430	2430	2430	500
364	20230901	123800	491751650	2430	2430	2430	2430	0
365	20230901	123700	491751650	2430	2430	2430	2430	0
366	20230901	123600	491751650	2430	2430	2430	2430	0
367	20230901	123500	491751650	2430	2430	2430	2430	0
368	20230901	123400	491751650	2430	2430	2430	2430	0
369	20230901	123300	491751650	2430	2430	2430	2430	10
370	20230901	123200	491727350	2430	2430	2430	2430	20
371	20230901	123100	491678750	2430	2435	2435	2430	200
372	20230901	123000	491192250	2430	2430	2430	2430	0
373	20230901	122900	491192250	2430	2430	2430	2430	0
374	20230901	122800	491192250	2430	2430	2430	2430	0
375	20230901	122700	491192250	2430	2430	2430	2430	1
376	20230901	122600	491189820	2430	2430	2430	2430	0
377	20230901	122500	491189820	2430	2430	2430	2430	0
378	20230901	122400	491189820	2430	2430	2430	2430	0
379	20230901	122300	491189820	2430	2430	2430	2430	0
380	20230901	122200	491189820	2430	2430	2430	2430	6
381	20230901	122100	491175240	2430	2430	2430	2430	750
382	20230901	122000	489352740	2435	2435	2435	2435	0
383	20230901	121900	489352740	2435	2435	2435	2435	0
384	20230901	121800	489352740	2435	2435	2435	2435	0
385	20230901	121700	489352740	2435	2435	2435	2435	10
386	20230901	121600	489328390	2430	2430	2430	2430	0
387	20230901	121500	489328390	2430	2430	2430	2430	0
388	20230901	121400	489328390	2430	2435	2435	2430	7
389	20230901	121300	489311350	2435	2435	2435	2435	10
390	20230901	121200	489287000	2430	2430	2430	2430	0
391	20230901	121100	489287000	2430	2430	2430	2430	0
392	20230901	121000	489287000	2430	2430	2430	2430	0
393	20230901	120900	489287000	2430	2430	2430	2430	0
394	20230901	120800	489287000	2430	2430	2430	2430	0
395	20230901	120700	489287000	2430	2430	2430	2430	3964
396	20230901	120600	479654480	2435	2430	2435	2430	68
397	20230901	120500	479489220	2430	2430	2430	2430	0
398	20230901	120400	479489220	2430	2430	2430	2430	0
399	20230901	120300	479489220	2430	2430	2430	2430	0
400	20230901	120200	479489220	2430	2430	2430	2430	240
401	20230901	120100	478906020	2430	2430	2430	2430	205
402	20230901	120000	478407870	2430	2430	2430	2430	1000
403	20230901	115900	475977870	2430	2430	2430	2430	10
404	20230901	115800	475953570	2435	2435	2435	2435	0
405	20230901	115700	475953570	2435	2435	2435	2435	0
406	20230901	115600	475953570	2435	2435	2435	2435	1
407	20230901	115500	475951135	2435	2435	2435	2435	0
408	20230901	115400	475951135	2435	2435	2435	2435	0
409	20230901	115300	475951135	2435	2435	2435	2435	458
410	20230901	115200	474835905	2435	2435	2435	2435	4
411	20230901	115100	474826165	2440	2440	2440	2440	0
412	20230901	115000	474826165	2440	2440	2440	2440	1
413	20230901	114900	474823725	2440	2440	2440	2440	0
414	20230901	114800	474823725	2440	2440	2440	2440	0
415	20230901	114700	474823725	2440	2440	2440	2440	0
416	20230901	114600	474823725	2440	2440	2440	2440	0
417	20230901	114500	474823725	2440	2440	2440	2440	0
418	20230901	114400	474823725	2440	2440	2440	2440	20
419	20230901	114300	474774925	2440	2440	2440	2440	0
420	20230901	114200	474774925	2440	2440	2440	2440	2000
421	20230901	114100	469894925	2430	2440	2440	2430	1751
422	20230901	114000	465637460	2440	2435	2440	2435	6
423	20230901	113900	465622825	2440	2440	2440	2440	5
424	20230901	113800	465610625	2435	2435	2435	2435	100
425	20230901	113700	465367125	2440	2440	2440	2440	0
426	20230901	113600	465367125	2440	2435	2440	2435	8
427	20230901	113500	465347620	2435	2435	2435	2435	249
428	20230901	113400	464741305	2440	2440	2440	2440	0
429	20230901	113300	464741305	2440	2440	2440	2440	10
430	20230901	113200	464716905	2440	2440	2440	2440	1
431	20230901	113100	464714465	2440	2440	2440	2440	0
432	20230901	113000	464714465	2440	2440	2440	2440	233
433	20230901	112900	464145945	2440	2440	2440	2440	0
434	20230901	112800	464145945	2440	2440	2440	2440	0
435	20230901	112700	464145945	2440	2440	2440	2440	0
436	20230901	112600	464145945	2440	2440	2440	2440	1
437	20230901	112500	464143505	2435	2435	2435	2435	0
438	20230901	112400	464143505	2435	2440	2440	2435	618
439	20230901	112300	462638175	2440	2440	2440	2440	0
440	20230901	112200	462638175	2440	2440	2440	2440	0
441	20230901	112100	462638175	2440	2440	2440	2440	5
442	20230901	112000	462625975	2440	2440	2440	2440	90
443	20230901	111900	462406375	2440	2430	2440	2430	467
444	20230901	111800	461271075	2440	2435	2440	2435	33
445	20230901	111700	461190705	2435	2435	2435	2435	476
446	20230901	111600	460031645	2435	2435	2435	2435	1000
447	20230901	111500	457596645	2435	2435	2435	2435	20
448	20230901	111400	457547945	2435	2435	2435	2435	0
449	20230901	111300	457547945	2435	2430	2435	2430	889
450	20230901	111200	455387645	2430	2430	2430	2430	0
451	20230901	111100	455387645	2430	2430	2430	2430	6
452	20230901	111000	455373065	2430	2430	2430	2430	1040
453	20230901	110900	452845865	2430	2430	2430	2430	20
454	20230901	110800	452797265	2430	2430	2430	2430	0
455	20230901	110700	452797265	2430	2430	2430	2430	662
456	20230901	110600	451188605	2430	2430	2430	2430	2
457	20230901	110500	451183745	2430	2430	2430	2430	0
458	20230901	110400	451183745	2430	2430	2430	2430	0
459	20230901	110300	451183745	2430	2435	2435	2430	1130
460	20230901	110200	448432245	2435	2435	2435	2435	1049
461	20230901	110100	445877930	2435	2435	2435	2435	5
462	20230901	110000	445865755	2435	2430	2435	2430	229
463	20230901	105900	445309270	2435	2435	2435	2435	20
464	20230901	105800	445260570	2425	2435	2435	2425	4485
465	20230901	105700	434355385	2435	2435	2435	2435	0
466	20230901	105600	434355385	2435	2435	2435	2435	72
467	20230901	105500	434180065	2435	2435	2435	2435	6
468	20230901	105400	434165455	2435	2435	2435	2435	120
469	20230901	105300	433873255	2435	2445	2445	2435	156
470	20230901	105200	433492335	2440	2440	2440	2440	549
471	20230901	105100	432152775	2440	2440	2440	2440	0
472	20230901	105000	432152775	2440	2440	2440	2440	0
473	20230901	104900	432152775	2440	2440	2440	2440	0
474	20230901	104800	432152775	2440	2440	2440	2440	0
475	20230901	104700	432152775	2440	2440	2440	2440	499
476	20230901	104600	430935215	2440	2440	2440	2440	1
477	20230901	104500	430932775	2440	2440	2440	2440	666
478	20230901	104400	429307735	2435	2435	2435	2435	0
479	20230901	104300	429307735	2435	2435	2435	2435	0
480	20230901	104200	429307735	2435	2435	2435	2435	1
481	20230901	104100	429305300	2440	2440	2440	2440	344
482	20230901	104000	428465940	2440	2440	2440	2440	0
483	20230901	103900	428465940	2440	2445	2445	2440	1061
484	20230901	103800	425876795	2430	2440	2440	2430	9100
485	20230901	103700	403731160	2440	2440	2440	2440	1000
486	20230901	103600	401291160	2445	2445	2445	2445	1
487	20230901	103500	401288715	2435	2440	2440	2435	3002
488	20230901	103400	393968520	2450	2450	2450	2450	0
489	20230901	103300	393968520	2450	2450	2450	2450	0
490	20230901	103200	393968520	2450	2450	2450	2450	0
491	20230901	103100	393968520	2450	2440	2450	2440	254
492	20230901	103000	393348520	2450	2450	2450	2450	4
493	20230901	102900	393338720	2450	2450	2450	2450	6
494	20230901	102800	393324020	2455	2450	2455	2450	4780
495	20230901	102700	381611880	2450	2450	2450	2450	113
496	20230901	102600	381335030	2445	2440	2445	2440	2947
497	20230901	102500	374129715	2445	2445	2445	2445	12
498	20230901	102400	374100375	2435	2435	2435	2435	250
499	20230901	102300	373491625	2435	2435	2435	2435	0
500	20230901	102200	373491625	2435	2435	2435	2435	5000
501	20230901	102100	361316625	2435	2435	2435	2435	0
502	20230901	102000	361316625	2435	2440	2440	2435	17973
503	20230901	101900	317552345	2440	2440	2440	2440	810
504	20230901	101800	315575945	2440	2440	2440	2440	1024
505	20230901	101700	313077385	2440	2445	2445	2440	100
506	20230901	101600	312833250	2445	2445	2445	2445	425
507	20230901	101500	311794125	2450	2450	2450	2450	0
508	20230901	101400	311794125	2450	2450	2450	2450	4042
509	20230901	101300	301891225	2445	2445	2445	2445	114
510	20230901	101200	301612495	2445	2445	2445	2445	0
511	20230901	101100	301612495	2445	2440	2450	2440	1454
512	20230901	101000	298054570	2440	2440	2450	2440	72
513	20230901	100900	297878870	2440	2440	2440	2440	600
514	20230901	100800	296414870	2440	2440	2440	2440	3850
515	20230901	100700	287020870	2440	2445	2445	2440	636
516	20230901	100600	285468750	2445	2445	2445	2445	704
517	20230901	100500	283747470	2445	2445	2445	2445	5
518	20230901	100400	283735245	2450	2445	2450	2445	85
519	20230901	100300	283527370	2445	2445	2445	2445	689
520	20230901	100200	281842765	2450	2450	2450	2450	1000
521	20230901	100100	279392765	2450	2450	2450	2450	906
522	20230901	100000	277173065	2450	2450	2450	2450	660
523	20230901	095900	275556065	2450	2445	2450	2445	972
524	20230901	095800	273179255	2450	2450	2450	2445	102
525	20230901	095700	272929605	2455	2455	2455	2455	294
526	20230901	095600	272207835	2445	2450	2450	2445	145
527	20230901	095500	271853285	2445	2445	2445	2445	69
528	20230901	095400	271684580	2455	2445	2455	2445	6261
529	20230901	095300	256337860	2450	2445	2450	2445	5470
530	20230901	095200	242936860	2440	2450	2450	2440	1267
531	20230901	095100	239842610	2450	2440	2450	2440	845
532	20230901	095000	237773460	2445	2440	2445	2440	33
533	20230901	094900	237692850	2445	2445	2445	2445	95
534	20230901	094800	237460575	2450	2440	2450	2440	10168
535	20230901	094700	212596790	2440	2440	2440	2440	3006
536	20230901	094600	205262150	2435	2435	2435	2435	180
537	20230901	094500	204823850	2435	2440	2440	2435	202
538	20230901	094400	204331470	2435	2430	2435	2430	11008
539	20230901	094300	177567745	2430	2430	2435	2425	3724
540	20230901	094200	168521305	2435	2440	2440	2435	6009
541	20230901	094100	153885055	2440	2440	2440	2440	8
542	20230901	094000	153865535	2440	2430	2440	2430	1043
543	20230901	093900	151326740	2430	2430	2430	2430	3005
544	20230901	093800	144024590	2420	2420	2420	2420	0
545	20230901	093700	144024590	2420	2430	2430	2420	105
546	20230901	093600	143769460	2430	2430	2430	2430	210
547	20230901	093500	143259160	2430	2430	2430	2430	6474
548	20230901	093400	127527340	2430	2430	2430	2430	25
549	20230901	093300	127466590	2440	2440	2440	2440	500
550	20230901	093200	126246590	2440	2440	2440	2440	3
551	20230901	093100	126239270	2440	2440	2440	2440	51
552	20230901	093000	126114830	2440	2440	2440	2440	0
553	20230901	092900	126114830	2440	2430	2440	2415	6495
554	20230901	092800	110404915	2440	2440	2440	2440	831
555	20230901	092700	108377275	2440	2440	2440	2440	1
556	20230901	092600	108374835	2425	2440	2440	2425	279
557	20230901	092500	107697525	2430	2430	2430	2430	50
558	20230901	092400	107576025	2430	2430	2440	2430	20001
559	20230901	092300	58973585	2430	2435	2435	2430	7750
560	20230901	092200	40138835	2435	2435	2435	2435	4973
561	20230901	092100	28029580	2435	2435	2435	2435	1098
562	20230901	092000	25355950	2430	2430	2430	2430	125
563	20230901	091900	25052200	2430	2430	2430	2430	1
564	20230901	091800	25049770	2430	2430	2430	2430	0
565	20230901	091700	25049770	2430	2420	2430	2420	820
566	20230901	091600	23065360	2420	2420	2420	2420	0
567	20230901	091500	23065360	2420	2425	2425	2420	1000
568	20230901	091400	20640725	2425	2425	2425	2425	234
569	20230901	091300	20073275	2425	2425	2425	2425	7
570	20230901	091200	20056300	2430	2430	2430	2430	869
571	20230901	091100	17944630	2420	2420	2420	2420	150
572	20230901	091000	17581630	2430	2430	2430	2430	0
573	20230901	090900	17581630	2430	2430	2430	2430	1
574	20230901	090800	17579200	2425	2425	2425	2425	10
575	20230901	090700	17554950	2415	2415	2415	2415	274
576	20230901	090600	16893240	2415	2415	2415	2415	0
577	20230901	090500	16893240	2415	2415	2415	2415	50
578	20230901	090400	16772490	2430	2430	2430	2430	8
579	20230901	090300	16753050	2430	2430	2430	2430	313
580	20230901	090200	15992460	2415	2415	2415	2415	550
581	20230901	090100	14664210	2425	2415	2425	2415	1033
582	20230901	090000	12169185	2415	2415	2415	2415	5039