KissMeData/004770/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	184000	608178340	2400	2400	2400	2400	14291
3	20230913	183900	608178340	2400	2400	2400	2400	0
4	20230913	183800	608178340	2400	2400	2400	2400	0
5	20230913	183700	608178340	2400	2400	2400	2400	0
6	20230913	183600	608178340	2400	2400	2400	2400	0
7	20230913	183500	608178340	2400	2400	2400	2400	0
8	20230913	183400	608178340	2400	2400	2400	2400	0
9	20230913	183300	608178340	2400	2400	2400	2400	0
10	20230913	183200	608178340	2400	2400	2400	2400	0
11	20230913	183100	608178340	2400	2400	2400	2400	0
12	20230913	183000	608178340	2400	2400	2400	2400	0
13	20230913	182900	608178340	2400	2400	2400	2400	0
14	20230913	182800	608178340	2400	2400	2400	2400	0
15	20230913	182700	608178340	2400	2400	2400	2400	0
16	20230913	182600	608178340	2400	2400	2400	2400	0
17	20230913	182500	608178340	2400	2400	2400	2400	0
18	20230913	182400	608178340	2400	2400	2400	2400	0
19	20230913	182300	608178340	2400	2400	2400	2400	0
20	20230913	182200	608178340	2400	2400	2400	2400	0
21	20230913	182100	608178340	2400	2400	2400	2400	0
22	20230913	182000	608178340	2400	2400	2400	2400	0
23	20230913	181900	608178340	2400	2400	2400	2400	0
24	20230913	181800	608178340	2400	2400	2400	2400	0
25	20230913	181700	608178340	2400	2400	2400	2400	0
26	20230913	181600	608178340	2400	2400	2400	2400	0
27	20230913	181500	608178340	2400	2400	2400	2400	0
28	20230913	181400	608178340	2400	2400	2400	2400	0
29	20230913	181300	608178340	2400	2400	2400	2400	0
30	20230913	181200	608178340	2400	2400	2400	2400	0
31	20230913	181100	608178340	2400	2400	2400	2400	0
32	20230913	181000	608178340	2400	2400	2400	2400	14291
33	20230913	180900	608178340	2400	2400	2400	2400	0
34	20230913	180800	608178340	2400	2400	2400	2400	0
35	20230913	180700	608178340	2400	2400	2400	2400	0
36	20230913	180600	608178340	2400	2400	2400	2400	0
37	20230913	180500	608178340	2400	2400	2400	2400	0
38	20230913	180400	608178340	2400	2400	2400	2400	0
39	20230913	180300	608178340	2400	2400	2400	2400	0
40	20230913	180200	608178340	2400	2400	2400	2400	0
41	20230913	180100	608178340	2400	2400	2400	2400	0
42	20230913	180000	608178340	2400	2400	2400	2400	0
43	20230913	175900	608178340	2400	2400	2400	2400	0
44	20230913	175800	608178340	2400	2400	2400	2400	0
45	20230913	175700	608178340	2400	2400	2400	2400	0
46	20230913	175600	608178340	2400	2400	2400	2400	0
47	20230913	175500	608178340	2400	2400	2400	2400	0
48	20230913	175400	608178340	2400	2400	2400	2400	0
49	20230913	175300	608178340	2400	2400	2400	2400	0
50	20230913	175200	608178340	2400	2400	2400	2400	0
51	20230913	175100	608178340	2400	2400	2400	2400	0
52	20230913	175000	608178340	2400	2400	2400	2400	0
53	20230913	174900	608178340	2400	2400	2400	2400	0
54	20230913	174800	608178340	2400	2400	2400	2400	0
55	20230913	174700	608178340	2400	2400	2400	2400	0
56	20230913	174600	608178340	2400	2400	2400	2400	0
57	20230913	174500	608178340	2400	2400	2400	2400	0
58	20230913	174400	608178340	2400	2400	2400	2400	0
59	20230913	174300	608178340	2400	2400	2400	2400	0
60	20230913	174200	608178340	2400	2400	2400	2400	0
61	20230913	174100	608178340	2400	2400	2400	2400	0
62	20230913	174000	608178340	2400	2400	2400	2400	14291
63	20230913	173900	608178340	2400	2400	2400	2400	0
64	20230913	173800	608178340	2400	2400	2400	2400	0
65	20230913	173700	608178340	2400	2400	2400	2400	0
66	20230913	173600	608178340	2400	2400	2400	2400	0
67	20230913	173500	608178340	2400	2400	2400	2400	0
68	20230913	173400	608178340	2400	2400	2400	2400	0
69	20230913	173300	608178340	2400	2400	2400	2400	0
70	20230913	173200	608178340	2400	2400	2400	2400	0
71	20230913	173100	608178340	2400	2400	2400	2400	0
72	20230913	173000	608178340	2400	2400	2400	2400	0
73	20230913	172900	608178340	2400	2400	2400	2400	0
74	20230913	172800	608178340	2400	2400	2400	2400	0
75	20230913	172700	608178340	2400	2400	2400	2400	0
76	20230913	172600	608178340	2400	2400	2400	2400	0
77	20230913	172500	608178340	2400	2400	2400	2400	0
78	20230913	172400	608178340	2400	2400	2400	2400	0
79	20230913	172300	608178340	2400	2400	2400	2400	0
80	20230913	172200	608178340	2400	2400	2400	2400	0
81	20230913	172100	608178340	2400	2400	2400	2400	0
82	20230913	172000	608178340	2400	2400	2400	2400	0
83	20230913	171900	608178340	2400	2400	2400	2400	0
84	20230913	171800	608178340	2400	2400	2400	2400	0
85	20230913	171700	608178340	2400	2400	2400	2400	0
86	20230913	171600	608178340	2400	2400	2400	2400	0
87	20230913	171500	608178340	2400	2400	2400	2400	0
88	20230913	171400	608178340	2400	2400	2400	2400	0
89	20230913	171300	608178340	2400	2400	2400	2400	0
90	20230913	171200	608178340	2400	2400	2400	2400	0
91	20230913	171100	608178340	2400	2400	2400	2400	0
92	20230913	171000	608178340	2400	2400	2400	2400	14291
93	20230913	170900	608178340	2400	2400	2400	2400	0
94	20230913	170800	608178340	2400	2400	2400	2400	0
95	20230913	170700	608178340	2400	2400	2400	2400	0
96	20230913	170600	608178340	2400	2400	2400	2400	0
97	20230913	170500	608178340	2400	2400	2400	2400	0
98	20230913	170400	608178340	2400	2400	2400	2400	0
99	20230913	170300	608178340	2400	2400	2400	2400	0
100	20230913	170200	608178340	2400	2400	2400	2400	0
101	20230913	170100	608178340	2400	2400	2400	2400	0
102	20230913	170000	608178340	2400	2400	2400	2400	0
103	20230913	165900	608178340	2400	2400	2400	2400	0
104	20230913	165800	608178340	2400	2400	2400	2400	0
105	20230913	165700	608178340	2400	2400	2400	2400	0
106	20230913	165600	608178340	2400	2400	2400	2400	0
107	20230913	165500	608178340	2400	2400	2400	2400	0
108	20230913	165400	608178340	2400	2400	2400	2400	0
109	20230913	165300	608178340	2400	2400	2400	2400	0
110	20230913	165200	608178340	2400	2400	2400	2400	0
111	20230913	165100	608178340	2400	2400	2400	2400	0
112	20230913	165000	608178340	2400	2400	2400	2400	0
113	20230913	164900	608178340	2400	2400	2400	2400	0
114	20230913	164800	608178340	2400	2400	2400	2400	0
115	20230913	164700	608178340	2400	2400	2400	2400	0
116	20230913	164600	608178340	2400	2400	2400	2400	0
117	20230913	164500	608178340	2400	2400	2400	2400	0
118	20230913	164400	608178340	2400	2400	2400	2400	0
119	20230913	164300	608178340	2400	2400	2400	2400	0
120	20230913	164200	608178340	2400	2400	2400	2400	0
121	20230913	164100	608178340	2400	2400	2400	2400	0
122	20230913	164000	608178340	2400	2400	2400	2400	14291
123	20230913	163900	608178340	2400	2400	2400	2400	0
124	20230913	163800	608178340	2400	2400	2400	2400	0
125	20230913	163700	608178340	2400	2400	2400	2400	0
126	20230913	163600	608178340	2400	2400	2400	2400	0
127	20230913	163500	608178340	2400	2400	2400	2400	0
128	20230913	163400	608178340	2400	2400	2400	2400	0
129	20230913	163300	608178340	2400	2400	2400	2400	0
130	20230913	163200	608178340	2400	2400	2400	2400	0
131	20230913	163100	608178340	2400	2400	2400	2400	0
132	20230913	163000	608178340	2400	2400	2400	2400	0
133	20230913	162900	608178340	2400	2400	2400	2400	0
134	20230913	162800	608178340	2400	2400	2400	2400	0
135	20230913	162700	608178340	2400	2400	2400	2400	0
136	20230913	162600	608178340	2400	2400	2400	2400	0
137	20230913	162500	608178340	2400	2400	2400	2400	0
138	20230913	162400	608178340	2400	2400	2400	2400	0
139	20230913	162300	608178340	2400	2400	2400	2400	0
140	20230913	162200	608178340	2400	2400	2400	2400	0
141	20230913	162100	608178340	2400	2400	2400	2400	0
142	20230913	162000	608178340	2400	2400	2400	2400	0
143	20230913	161900	608178340	2400	2400	2400	2400	0
144	20230913	161800	608178340	2400	2400	2400	2400	0
145	20230913	161700	608178340	2400	2400	2400	2400	0
146	20230913	161600	608178340	2400	2400	2400	2400	0
147	20230913	161500	608178340	2400	2400	2400	2400	0
148	20230913	161400	608178340	2400	2400	2400	2400	0
149	20230913	161300	608178340	2400	2400	2400	2400	0
150	20230913	161200	608178340	2400	2400	2400	2400	0
151	20230913	161100	608178340	2400	2400	2400	2400	0
152	20230913	161000	608178340	2400	2400	2400	2400	14291
153	20230913	160900	608178340	2400	2400	2400	2400	0
154	20230913	160800	608178340	2400	2400	2400	2400	0
155	20230913	160700	608178340	2400	2400	2400	2400	0
156	20230913	160600	608178340	2400	2400	2400	2400	0
157	20230913	160500	608178340	2400	2400	2400	2400	0
158	20230913	160400	608178340	2400	2400	2400	2400	0
159	20230913	160300	608178340	2400	2400	2400	2400	0
160	20230913	160200	608178340	2400	2400	2400	2400	0
161	20230913	160100	608178340	2400	2400	2400	2400	0
162	20230913	160000	608178340	2400	2400	2400	2400	0
163	20230913	155900	608178340	2400	2400	2400	2400	0
164	20230913	155800	608178340	2400	2400	2400	2400	0
165	20230913	155700	608178340	2400	2400	2400	2400	0
166	20230913	155600	608178340	2400	2400	2400	2400	0
167	20230913	155500	608178340	2400	2400	2400	2400	0
168	20230913	155400	608178340	2400	2400	2400	2400	0
169	20230913	155300	608178340	2400	2400	2400	2400	0
170	20230913	155200	608178340	2400	2400	2400	2400	0
171	20230913	155100	608178340	2400	2400	2400	2400	0
172	20230913	155000	608178340	2400	2400	2400	2400	0
173	20230913	154900	608178340	2400	2400	2400	2400	0
174	20230913	154800	608178340	2400	2400	2400	2400	0
175	20230913	154700	608178340	2400	2400	2400	2400	0
176	20230913	154600	608178340	2400	2400	2400	2400	0
177	20230913	154500	608178340	2400	2400	2400	2400	0
178	20230913	154400	608178340	2400	2400	2400	2400	0
179	20230913	154300	608178340	2400	2400	2400	2400	0
180	20230913	154200	608178340	2400	2400	2400	2400	0
181	20230913	154100	608178340	2400	2400	2400	2400	0
182	20230913	154000	608178340	2400	2400	2400	2400	14291
183	20230913	153900	608178340	2400	2400	2400	2400	0
184	20230913	153800	608178340	2400	2400	2400	2400	0
185	20230913	153700	608178340	2400	2400	2400	2400	0
186	20230913	153600	608178340	2400	2400	2400	2400	0
187	20230913	153500	608178340	2400	2400	2400	2400	0
188	20230913	153400	608178340	2400	2400	2400	2400	0
189	20230913	153300	608178340	2400	2400	2400	2400	0
190	20230913	153200	608178340	2400	2400	2400	2400	0
191	20230913	153100	608178340	2400	2400	2400	2400	0
192	20230913	153000	608178340	2400	2400	2400	2400	14291
193	20230913	152900	573879940	2410	2410	2410	2410	0
194	20230913	152800	573879940	2410	2410	2410	2410	0
195	20230913	152700	573879940	2410	2410	2410	2410	0
196	20230913	152600	573879940	2410	2410	2410	2410	0
197	20230913	152500	573879940	2410	2410	2410	2410	0
198	20230913	152400	573879940	2410	2410	2410	2410	0
199	20230913	152300	573879940	2410	2410	2410	2410	0
200	20230913	152200	573879940	2410	2410	2410	2410	0
201	20230913	152100	573879940	2410	2410	2410	2410	0
202	20230913	152000	573879940	2410	2410	2410	2410	0
203	20230913	151900	573879940	2410	2410	2410	2410	9
204	20230913	151800	573858250	2410	2410	2410	2410	42
205	20230913	151700	573757030	2405	2405	2405	2405	0
206	20230913	151600	573757030	2405	2410	2410	2405	9
207	20230913	151500	573735375	2405	2405	2405	2405	5
208	20230913	151400	573723350	2410	2410	2410	2410	1983
209	20230913	151300	568944320	2415	2415	2415	2415	0
210	20230913	151200	568944320	2415	2410	2415	2410	568
211	20230913	151100	567575435	2410	2410	2410	2410	502
212	20230913	151000	566365615	2410	2410	2410	2405	616
213	20230913	150900	564881510	2405	2405	2405	2405	0
214	20230913	150800	564881510	2405	2405	2405	2405	256
215	20230913	150700	564265830	2405	2405	2405	2405	113
216	20230913	150600	563994065	2405	2405	2405	2405	1531
217	20230913	150500	560312010	2405	2405	2405	2405	0
218	20230913	150400	560312010	2405	2405	2405	2405	444
219	20230913	150300	559244190	2405	2405	2405	2405	0
220	20230913	150200	559244190	2405	2405	2410	2405	1212
221	20230913	150100	556329305	2405	2405	2405	2405	400
222	20230913	150000	555367305	2410	2410	2410	2410	1
223	20230913	145900	555364895	2405	2405	2405	2405	0
224	20230913	145800	555364895	2405	2405	2405	2405	118
225	20230913	145700	555081105	2410	2410	2410	2410	0
226	20230913	145600	555081105	2410	2410	2410	2410	0
227	20230913	145500	555081105	2410	2410	2410	2410	5
228	20230913	145400	555069055	2415	2410	2415	2405	41
229	20230913	145300	554970150	2405	2405	2405	2405	1500
230	20230913	145200	551362650	2405	2405	2405	2405	0
231	20230913	145100	551362650	2405	2400	2405	2400	20580
232	20230913	145000	501881960	2405	2405	2405	2405	2788
233	20230913	144900	495176820	2405	2410	2410	2405	2210
234	20230913	144800	489861720	2410	2410	2410	2410	110
235	20230913	144700	489596620	2410	2410	2410	2410	388
236	20230913	144600	488661540	2410	2410	2410	2410	100
237	20230913	144500	488420540	2425	2425	2425	2425	0
238	20230913	144400	488420540	2425	2415	2425	2415	10
239	20230913	144300	488396310	2415	2415	2415	2415	1
240	20230913	144200	488393895	2410	2410	2410	2410	298
241	20230913	144100	487675715	2410	2410	2410	2410	0
242	20230913	144000	487675715	2410	2410	2410	2410	0
243	20230913	143900	487675715	2410	2410	2410	2410	0
244	20230913	143800	487675715	2410	2410	2410	2410	0
245	20230913	143700	487675715	2410	2410	2420	2410	113
246	20230913	143600	487403375	2420	2420	2420	2420	0
247	20230913	143500	487403375	2420	2420	2420	2420	0
248	20230913	143400	487403375	2420	2420	2420	2420	401
249	20230913	143300	486432955	2410	2410	2410	2410	70
250	20230913	143200	486264255	2410	2410	2410	2410	0
251	20230913	143100	486264255	2410	2410	2410	2410	0
252	20230913	143000	486264255	2410	2410	2415	2410	730
253	20230913	142900	484504805	2410	2410	2410	2410	0
254	20230913	142800	484504805	2410	2410	2410	2410	0
255	20230913	142700	484504805	2410	2410	2410	2410	150
256	20230913	142600	484143305	2415	2415	2415	2415	0
257	20230913	142500	484143305	2415	2415	2415	2415	0
258	20230913	142400	484143305	2415	2410	2415	2410	827
259	20230913	142300	482147400	2410	2410	2410	2410	0
260	20230913	142200	482147400	2410	2410	2410	2410	1
261	20230913	142100	482144990	2415	2415	2415	2415	0
262	20230913	142000	482144990	2415	2415	2415	2415	9
263	20230913	141900	482123255	2415	2415	2415	2415	0
264	20230913	141800	482123255	2415	2405	2415	2405	401
265	20230913	141700	481158840	2405	2405	2405	2405	5
266	20230913	141600	481146815	2415	2415	2415	2415	0
267	20230913	141500	481146815	2415	2415	2415	2415	0
268	20230913	141400	481146815	2415	2415	2415	2415	0
269	20230913	141300	481146815	2415	2415	2415	2405	67
270	20230913	141200	480985660	2405	2420	2420	2405	419
271	20230913	141100	479977665	2420	2420	2420	2420	1
272	20230913	141000	479975245	2400	2415	2415	2400	13036
273	20230913	140900	448625525	2420	2420	2420	2420	10
274	20230913	140800	448601325	2425	2425	2425	2425	0
275	20230913	140700	448601325	2425	2425	2425	2425	3
276	20230913	140600	448594050	2425	2425	2425	2425	0
277	20230913	140500	448594050	2425	2425	2425	2425	0
278	20230913	140400	448594050	2425	2420	2425	2420	420
279	20230913	140300	447575800	2425	2415	2425	2415	401
280	20230913	140200	446607375	2415	2415	2415	2415	10
281	20230913	140100	446583225	2425	2425	2425	2425	1
282	20230913	140000	446580800	2420	2420	2420	2420	500
283	20230913	135900	445370800	2420	2420	2420	2420	0
284	20230913	135800	445370800	2420	2420	2420	2420	287
285	20230913	135700	444676260	2420	2420	2420	2420	50
286	20230913	135600	444555260	2420	2420	2420	2420	181
287	20230913	135500	444117240	2415	2415	2415	2415	400
288	20230913	135400	443151240	2420	2420	2420	2420	192
289	20230913	135300	442686600	2420	2420	2420	2420	0
290	20230913	135200	442686600	2420	2420	2420	2420	2
291	20230913	135100	442681760	2420	2420	2420	2420	0
292	20230913	135000	442681760	2420	2420	2420	2420	50
293	20230913	134900	442560760	2420	2420	2420	2420	0
294	20230913	134800	442560760	2420	2420	2420	2420	0
295	20230913	134700	442560760	2420	2420	2420	2420	1
296	20230913	134600	442558340	2415	2415	2415	2415	1590
297	20230913	134500	438718490	2415	2415	2415	2415	250
298	20230913	134400	438114740	2415	2415	2415	2415	0
299	20230913	134300	438114740	2415	2415	2415	2415	0
300	20230913	134200	438114740	2415	2415	2415	2415	0
301	20230913	134100	438114740	2415	2415	2415	2415	0
302	20230913	134000	438114740	2415	2415	2415	2415	0
303	20230913	133900	438114740	2415	2405	2415	2405	652
304	20230913	133800	436541295	2405	2405	2405	2405	0
305	20230913	133700	436541295	2405	2405	2405	2405	0
306	20230913	133600	436541295	2405	2405	2405	2405	302
307	20230913	133500	435814985	2405	2405	2405	2405	5
308	20230913	133400	435802960	2410	2405	2410	2405	1200
309	20230913	133300	432915960	2405	2405	2405	2405	317
310	20230913	133200	432153575	2405	2405	2405	2405	2000
311	20230913	133100	427343575	2405	2405	2405	2405	0
312	20230913	133000	427343575	2405	2405	2405	2405	0
313	20230913	132900	427343575	2405	2405	2405	2405	70
314	20230913	132800	427175225	2405	2405	2405	2405	0
315	20230913	132700	427175225	2405	2405	2405	2405	0
316	20230913	132600	427175225	2405	2405	2405	2405	0
317	20230913	132500	427175225	2405	2405	2405	2405	447
318	20230913	132400	426100190	2410	2410	2410	2410	0
319	20230913	132300	426100190	2410	2410	2410	2410	1
320	20230913	132200	426097780	2415	2415	2415	2415	0
321	20230913	132100	426097780	2415	2415	2415	2415	0
322	20230913	132000	426097780	2415	2420	2435	2410	3542
323	20230913	131900	417515785	2405	2420	2420	2405	1150
324	20230913	131800	414741785	2405	2405	2420	2405	1501
325	20230913	131700	411121380	2420	2410	2425	2410	1821
326	20230913	131600	406731460	2410	2420	2425	2410	420
327	20230913	131500	405714900	2420	2420	2420	2420	300
328	20230913	131400	404988900	2410	2415	2415	2405	2712
329	20230913	131300	398457415	2440	2400	2440	2400	4392
330	20230913	131200	387857270	2410	2405	2410	2400	6555
331	20230913	131100	372085745	2405	2405	2405	2405	420
332	20230913	131000	371075645	2405	2405	2405	2405	4277
333	20230913	130900	360789460	2405	2405	2405	2405	0
334	20230913	130800	360789460	2405	2405	2405	2405	0
335	20230913	130700	360789460	2405	2405	2405	2405	1000
336	20230913	130600	358384460	2405	2405	2405	2405	0
337	20230913	130500	358384460	2405	2405	2405	2405	1
338	20230913	130400	358382055	2410	2410	2410	2410	40
339	20230913	130300	358285655	2415	2405	2415	2400	2600
340	20230913	130200	352031205	2405	2410	2410	2405	1787
341	20230913	130100	347732970	2415	2410	2415	2410	700
342	20230913	130000	346045520	2400	2410	2410	2400	2201
343	20230913	125900	340756110	2410	2405	2410	2405	750
344	20230913	125800	338952315	2400	2405	2405	2400	1100
345	20230913	125700	336311315	2400	2405	2405	2400	555
346	20230913	125600	334976565	2405	2400	2405	2400	335
347	20230913	125500	334172210	2405	2405	2405	2405	840
348	20230913	125400	332152010	2405	2405	2405	2405	50
349	20230913	125300	332031760	2405	2405	2405	2405	0
350	20230913	125200	332031760	2405	2405	2405	2405	17
351	20230913	125100	331990875	2405	2405	2405	2405	0
352	20230913	125000	331990875	2405	2405	2405	2405	0
353	20230913	124900	331990875	2405	2405	2405	2405	0
354	20230913	124800	331990875	2405	2405	2405	2405	0
355	20230913	124700	331990875	2405	2405	2405	2405	0
356	20230913	124600	331990875	2405	2405	2405	2405	5000
357	20230913	124500	319965875	2405	2405	2405	2405	0
358	20230913	124400	319965875	2405	2405	2405	2405	0
359	20230913	124300	319965875	2405	2405	2405	2405	210
360	20230913	124200	319460825	2400	2400	2400	2400	0
361	20230913	124100	319460825	2400	2400	2400	2400	0
362	20230913	124000	319460825	2400	2400	2400	2400	0
363	20230913	123900	319460825	2400	2400	2400	2400	418
364	20230913	123800	318457625	2405	2405	2405	2405	0
365	20230913	123700	318457625	2405	2405	2405	2405	0
366	20230913	123600	318457625	2405	2405	2405	2405	0
367	20230913	123500	318457625	2405	2405	2405	2405	50
368	20230913	123400	318337375	2400	2400	2400	2400	0
369	20230913	123300	318337375	2400	2400	2400	2400	0
370	20230913	123200	318337375	2400	2400	2400	2400	0
371	20230913	123100	318337375	2400	2400	2400	2400	0
372	20230913	123000	318337375	2400	2400	2400	2400	0
373	20230913	122900	318337375	2400	2400	2400	2400	0
374	20230913	122800	318337375	2400	2400	2400	2400	0
375	20230913	122700	318337375	2400	2400	2400	2400	0
376	20230913	122600	318337375	2400	2400	2400	2400	100
377	20230913	122500	318097375	2405	2400	2405	2400	150
378	20230913	122400	317737125	2400	2400	2400	2400	0
379	20230913	122300	317737125	2400	2400	2400	2400	1000
380	20230913	122200	315337125	2400	2405	2405	2400	21
381	20230913	122100	315286670	2400	2400	2400	2400	0
382	20230913	122000	315286670	2400	2400	2400	2400	0
383	20230913	121900	315286670	2400	2400	2400	2400	0
384	20230913	121800	315286670	2400	2400	2400	2400	0
385	20230913	121700	315286670	2400	2400	2400	2400	0
386	20230913	121600	315286670	2400	2400	2400	2400	640
387	20230913	121500	313750670	2400	2400	2400	2400	0
388	20230913	121400	313750670	2400	2400	2400	2400	0
389	20230913	121300	313750670	2400	2400	2400	2400	0
390	20230913	121200	313750670	2400	2400	2400	2400	0
391	20230913	121100	313750670	2400	2400	2400	2400	0
392	20230913	121000	313750670	2400	2400	2400	2400	10
393	20230913	120900	313726670	2405	2405	2405	2405	0
394	20230913	120800	313726670	2405	2405	2405	2405	0
395	20230913	120700	313726670	2405	2405	2405	2405	0
396	20230913	120600	313726670	2405	2405	2405	2405	30
397	20230913	120500	313654520	2405	2405	2405	2405	0
398	20230913	120400	313654520	2405	2405	2405	2405	12
399	20230913	120300	313625660	2405	2405	2405	2405	2
400	20230913	120200	313620850	2400	2400	2400	2400	0
401	20230913	120100	313620850	2400	2400	2400	2400	0
402	20230913	120000	313620850	2400	2400	2400	2400	40
403	20230913	115900	313524850	2400	2405	2405	2400	210
404	20230913	115800	313020800	2405	2405	2405	2405	6
405	20230913	115700	313006370	2405	2405	2405	2405	0
406	20230913	115600	313006370	2405	2405	2405	2405	1
407	20230913	115500	313003965	2405	2405	2405	2405	35
408	20230913	115400	312919790	2405	2405	2405	2405	40
409	20230913	115300	312823590	2405	2405	2405	2405	0
410	20230913	115200	312823590	2405	2405	2405	2405	0
411	20230913	115100	312823590	2405	2405	2405	2405	1
412	20230913	115000	312821185	2405	2405	2405	2405	60
413	20230913	114900	312676885	2405	2405	2405	2405	0
414	20230913	114800	312676885	2405	2405	2405	2405	0
415	20230913	114700	312676885	2405	2405	2405	2405	0
416	20230913	114600	312676885	2405	2405	2405	2405	1
417	20230913	114500	312674480	2405	2405	2405	2405	50
418	20230913	114400	312554230	2405	2405	2405	2405	10
419	20230913	114300	312530180	2405	2405	2405	2405	0
420	20230913	114200	312530180	2405	2405	2405	2405	0
421	20230913	114100	312530180	2405	2405	2405	2405	0
422	20230913	114000	312530180	2405	2405	2405	2405	1
423	20230913	113900	312527775	2400	2400	2400	2400	0
424	20230913	113800	312527775	2400	2400	2400	2400	270
425	20230913	113700	311879775	2400	2400	2400	2400	30
426	20230913	113600	311807775	2400	2400	2400	2400	0
427	20230913	113500	311807775	2400	2400	2400	2400	582
428	20230913	113400	310410975	2405	2405	2405	2405	1
429	20230913	113300	310408570	2400	2400	2400	2400	0
430	20230913	113200	310408570	2400	2400	2400	2400	2392
431	20230913	113100	304667770	2400	2400	2400	2400	0
432	20230913	113000	304667770	2400	2400	2400	2400	0
433	20230913	112900	304667770	2400	2400	2400	2400	230
434	20230913	112800	304115770	2395	2395	2395	2395	0
435	20230913	112700	304115770	2395	2395	2395	2395	0
436	20230913	112600	304115770	2395	2395	2395	2395	0
437	20230913	112500	304115770	2395	2395	2395	2395	0
438	20230913	112400	304115770	2395	2395	2395	2395	0
439	20230913	112300	304115770	2395	2395	2395	2395	96
440	20230913	112200	303885850	2395	2395	2395	2395	40
441	20230913	112100	303790050	2400	2400	2400	2400	200
442	20230913	112000	303310050	2400	2400	2400	2400	0
443	20230913	111900	303310050	2400	2400	2400	2400	550
444	20230913	111800	301990050	2395	2395	2395	2395	100
445	20230913	111700	301750550	2395	2400	2400	2395	20908
446	20230913	111600	251571570	2400	2400	2400	2400	2810
447	20230913	111500	244827570	2400	2400	2400	2400	0
448	20230913	111400	244827570	2400	2400	2400	2400	22
449	20230913	111300	244774770	2405	2405	2405	2405	0
450	20230913	111200	244774770	2405	2405	2405	2405	0
451	20230913	111100	244774770	2405	2405	2405	2405	0
452	20230913	111000	244774770	2405	2405	2405	2405	4
453	20230913	110900	244765150	2405	2405	2405	2405	0
454	20230913	110800	244765150	2405	2405	2405	2405	5
455	20230913	110700	244753125	2405	2405	2405	2405	98
456	20230913	110600	244517435	2405	2405	2405	2405	50
457	20230913	110500	244397185	2405	2405	2405	2405	1
458	20230913	110400	244394780	2400	2400	2400	2400	5
459	20230913	110300	244382780	2405	2405	2405	2405	1
460	20230913	110200	244380375	2405	2405	2405	2400	2956
461	20230913	110100	237280580	2405	2405	2405	2405	2412
462	20230913	110000	231479720	2405	2405	2405	2405	316
463	20230913	105900	230719740	2405	2405	2405	2405	3152
464	20230913	105800	223139180	2405	2405	2405	2405	6
465	20230913	105700	223124750	2410	2410	2410	2410	51
466	20230913	105600	223001840	2410	2410	2410	2410	104
467	20230913	105500	222751200	2405	2405	2405	2405	0
468	20230913	105400	222751200	2405	2405	2405	2405	1078
469	20230913	105300	220158610	2410	2405	2410	2405	904
470	20230913	105200	217984485	2410	2410	2410	2405	1022
471	20230913	105100	215521505	2410	2410	2410	2410	300
472	20230913	105000	214798505	2410	2410	2410	2410	200
473	20230913	104900	214316505	2410	2410	2410	2410	200
474	20230913	104800	213834505	2410	2410	2410	2410	101
475	20230913	104700	213591095	2410	2410	2410	2410	0
476	20230913	104600	213591095	2410	2410	2410	2410	9075
477	20230913	104500	191720345	2415	2415	2415	2415	300
478	20230913	104400	190995845	2415	2410	2415	2410	700
479	20230913	104300	189307845	2410	2410	2410	2410	20
480	20230913	104200	189259645	2415	2415	2415	2415	11
481	20230913	104100	189233080	2415	2415	2415	2415	37
482	20230913	104000	189143725	2415	2415	2415	2415	0
483	20230913	103900	189143725	2415	2415	2415	2415	50
484	20230913	103800	189022975	2410	2420	2420	2410	15544
485	20230913	103700	151443800	2430	2430	2430	2430	0
486	20230913	103600	151443800	2430	2430	2430	2430	2
487	20230913	103500	151438940	2430	2430	2430	2430	0
488	20230913	103400	151438940	2430	2430	2430	2430	0
489	20230913	103300	151438940	2430	2430	2430	2430	2
490	20230913	103200	151434080	2420	2425	2425	2420	1268
491	20230913	103100	148365470	2425	2425	2425	2425	12762
492	20230913	103000	117417620	2430	2430	2430	2430	0
493	20230913	102900	117417620	2430	2430	2430	2430	0
494	20230913	102800	117417620	2430	2430	2430	2430	1
495	20230913	102700	117415190	2430	2430	2430	2430	11
496	20230913	102600	117388460	2425	2425	2425	2425	0
497	20230913	102500	117388460	2425	2425	2425	2425	0
498	20230913	102400	117388460	2425	2425	2425	2425	0
499	20230913	102300	117388460	2425	2425	2425	2425	420
500	20230913	102200	116369960	2425	2425	2425	2425	840
501	20230913	102100	114332960	2425	2425	2425	2425	1678
502	20230913	102000	110263810	2425	2425	2425	2425	0
503	20230913	101900	110263810	2425	2425	2425	2425	1
504	20230913	101800	110261385	2425	2425	2425	2425	20
505	20230913	101700	110212885	2430	2425	2430	2425	4200
506	20230913	101600	100026885	2425	2425	2425	2425	0
507	20230913	101500	100026885	2425	2425	2425	2425	0
508	20230913	101400	100026885	2425	2425	2425	2425	0
509	20230913	101300	100026885	2425	2425	2425	2425	0
510	20230913	101200	100026885	2425	2425	2425	2425	0
511	20230913	101100	100026885	2425	2425	2425	2425	0
512	20230913	101000	100026885	2425	2425	2425	2425	0
513	20230913	100900	100026885	2425	2425	2425	2425	0
514	20230913	100800	100026885	2425	2425	2425	2425	996
515	20230913	100700	97611585	2440	2440	2440	2440	1
516	20230913	100600	97609145	2425	2425	2425	2425	405
517	20230913	100500	96627020	2435	2435	2435	2435	4
518	20230913	100400	96617280	2435	2430	2435	2430	702
519	20230913	100300	94909920	2430	2430	2430	2430	0
520	20230913	100200	94909920	2430	2430	2430	2430	0
521	20230913	100100	94909920	2430	2430	2430	2430	5598
522	20230913	100000	81306780	2425	2425	2425	2425	0
523	20230913	095900	81306780	2425	2425	2425	2425	0
524	20230913	095800	81306780	2425	2425	2425	2425	0
525	20230913	095700	81306780	2425	2425	2425	2425	0
526	20230913	095600	81306780	2425	2425	2425	2425	0
527	20230913	095500	81306780	2425	2425	2425	2425	55
528	20230913	095400	81173405	2425	2425	2425	2425	700
529	20230913	095300	79475905	2425	2425	2425	2425	0
530	20230913	095200	79475905	2425	2430	2430	2425	7948
531	20230913	095100	60168555	2435	2430	2435	2430	1009
532	20230913	095000	57714185	2430	2430	2430	2430	0
533	20230913	094900	57714185	2430	2430	2430	2430	0
534	20230913	094800	57714185	2430	2430	2430	2430	3762
535	20230913	094700	48572525	2430	2430	2430	2430	0
536	20230913	094600	48572525	2430	2430	2430	2430	0
537	20230913	094500	48572525	2430	2430	2430	2430	0
538	20230913	094400	48572525	2430	2430	2430	2430	0
539	20230913	094300	48572525	2430	2430	2430	2430	218
540	20230913	094200	48042785	2435	2435	2435	2435	500
541	20230913	094100	46825285	2430	2430	2430	2430	130
542	20230913	094000	46509385	2435	2435	2435	2435	0
543	20230913	093900	46509385	2435	2435	2435	2435	104
544	20230913	093800	46256145	2435	2435	2435	2435	3000
545	20230913	093700	38951145	2435	2435	2435	2435	4
546	20230913	093600	38941405	2435	2435	2435	2435	1
547	20230913	093500	38938970	2435	2435	2435	2435	2
548	20230913	093400	38934100	2430	2430	2430	2430	1111
549	20230913	093300	36234370	2435	2430	2435	2430	503
550	20230913	093200	35012075	2430	2430	2430	2430	1
551	20230913	093100	35009645	2430	2430	2430	2430	7
552	20230913	093000	34992635	2420	2420	2420	2420	0
553	20230913	092900	34992635	2420	2420	2420	2420	0
554	20230913	092800	34992635	2420	2420	2420	2420	0
555	20230913	092700	34992635	2420	2420	2420	2420	0
556	20230913	092600	34992635	2420	2420	2420	2420	0
557	20230913	092500	34992635	2420	2420	2420	2420	0
558	20230913	092400	34992635	2420	2425	2425	2420	101
559	20230913	092300	34748210	2420	2420	2420	2420	0
560	20230913	092200	34748210	2420	2425	2425	2420	100
561	20230913	092100	34506200	2425	2425	2425	2425	500
562	20230913	092000	33293700	2425	2425	2425	2425	100
563	20230913	091900	33051200	2435	2435	2435	2435	0
564	20230913	091800	33051200	2435	2435	2435	2435	0
565	20230913	091700	33051200	2435	2435	2435	2435	6
566	20230913	091600	33036590	2435	2435	2435	2435	2135
567	20230913	091500	27837865	2435	2425	2435	2425	2453
568	20230913	091400	21865345	2425	2425	2425	2425	52
569	20230913	091300	21739245	2425	2425	2425	2425	955
570	20230913	091200	19423370	2425	2425	2425	2425	0
571	20230913	091100	19423370	2425	2425	2425	2425	199
572	20230913	091000	18940795	2430	2430	2430	2430	0
573	20230913	090900	18940795	2430	2430	2430	2430	0
574	20230913	090800	18940795	2430	2430	2430	2430	10
575	20230913	090700	18916495	2435	2435	2435	2435	0
576	20230913	090600	18916495	2435	2435	2435	2435	2502
577	20230913	090500	12824125	2425	2425	2435	2425	440
578	20230913	090400	11757115	2425	2425	2425	2425	0
579	20230913	090300	11757115	2425	2425	2425	2425	333
580	20230913	090200	10949590	2435	2435	2435	2435	200
581	20230913	090100	10462590	2435	2435	2435	2435	0
582	20230913	090000	10462590	2435	2445	2445	2435	4280