KissMeData/017900/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	185700	539443050	2410	2410	2410	2410	3692
3	20230906	185600	539443050	2410	2410	2410	2410	0
4	20230906	185500	539443050	2410	2410	2410	2410	0
5	20230906	185400	539443050	2410	2410	2410	2410	0
6	20230906	185300	539443050	2410	2410	2410	2410	0
7	20230906	185200	539443050	2410	2410	2410	2410	0
8	20230906	185100	539443050	2410	2410	2410	2410	0
9	20230906	185000	539443050	2410	2410	2410	2410	0
10	20230906	184900	539443050	2410	2410	2410	2410	0
11	20230906	184800	539443050	2410	2410	2410	2410	0
12	20230906	184700	539443050	2410	2410	2410	2410	0
13	20230906	184600	539443050	2410	2410	2410	2410	0
14	20230906	184500	539443050	2410	2410	2410	2410	0
15	20230906	184400	539443050	2410	2410	2410	2410	0
16	20230906	184300	539443050	2410	2410	2410	2410	0
17	20230906	184200	539443050	2410	2410	2410	2410	0
18	20230906	184100	539443050	2410	2410	2410	2410	0
19	20230906	184000	539443050	2410	2410	2410	2410	0
20	20230906	183900	539443050	2410	2410	2410	2410	0
21	20230906	183800	539443050	2410	2410	2410	2410	0
22	20230906	183700	539443050	2410	2410	2410	2410	0
23	20230906	183600	539443050	2410	2410	2410	2410	0
24	20230906	183500	539443050	2410	2410	2410	2410	0
25	20230906	183400	539443050	2410	2410	2410	2410	0
26	20230906	183300	539443050	2410	2410	2410	2410	0
27	20230906	183200	539443050	2410	2410	2410	2410	0
28	20230906	183100	539443050	2410	2410	2410	2410	0
29	20230906	183000	539443050	2410	2410	2410	2410	0
30	20230906	182900	539443050	2410	2410	2410	2410	0
31	20230906	182800	539443050	2410	2410	2410	2410	0
32	20230906	182700	539443050	2410	2410	2410	2410	3692
33	20230906	182600	539443050	2410	2410	2410	2410	0
34	20230906	182500	539443050	2410	2410	2410	2410	0
35	20230906	182400	539443050	2410	2410	2410	2410	0
36	20230906	182300	539443050	2410	2410	2410	2410	0
37	20230906	182200	539443050	2410	2410	2410	2410	0
38	20230906	182100	539443050	2410	2410	2410	2410	0
39	20230906	182000	539443050	2410	2410	2410	2410	0
40	20230906	181900	539443050	2410	2410	2410	2410	0
41	20230906	181800	539443050	2410	2410	2410	2410	0
42	20230906	181700	539443050	2410	2410	2410	2410	0
43	20230906	181600	539443050	2410	2410	2410	2410	0
44	20230906	181500	539443050	2410	2410	2410	2410	0
45	20230906	181400	539443050	2410	2410	2410	2410	0
46	20230906	181300	539443050	2410	2410	2410	2410	0
47	20230906	181200	539443050	2410	2410	2410	2410	0
48	20230906	181100	539443050	2410	2410	2410	2410	0
49	20230906	181000	539443050	2410	2410	2410	2410	0
50	20230906	180900	539443050	2410	2410	2410	2410	0
51	20230906	180800	539443050	2410	2410	2410	2410	0
52	20230906	180700	539443050	2410	2410	2410	2410	0
53	20230906	180600	539443050	2410	2410	2410	2410	0
54	20230906	180500	539443050	2410	2410	2410	2410	0
55	20230906	180400	539443050	2410	2410	2410	2410	0
56	20230906	180300	539443050	2410	2410	2410	2410	0
57	20230906	180200	539443050	2410	2410	2410	2410	0
58	20230906	180100	539443050	2410	2410	2410	2410	0
59	20230906	180000	539443050	2410	2410	2410	2410	0
60	20230906	175900	539443050	2410	2410	2410	2410	0
61	20230906	175800	539443050	2410	2410	2410	2410	0
62	20230906	175700	539443050	2410	2410	2410	2410	3692
63	20230906	175600	539443050	2410	2410	2410	2410	0
64	20230906	175500	539443050	2410	2410	2410	2410	0
65	20230906	175400	539443050	2410	2410	2410	2410	0
66	20230906	175300	539443050	2410	2410	2410	2410	0
67	20230906	175200	539443050	2410	2410	2410	2410	0
68	20230906	175100	539443050	2410	2410	2410	2410	0
69	20230906	175000	539443050	2410	2410	2410	2410	0
70	20230906	174900	539443050	2410	2410	2410	2410	0
71	20230906	174800	539443050	2410	2410	2410	2410	0
72	20230906	174700	539443050	2410	2410	2410	2410	0
73	20230906	174600	539443050	2410	2410	2410	2410	0
74	20230906	174500	539443050	2410	2410	2410	2410	0
75	20230906	174400	539443050	2410	2410	2410	2410	0
76	20230906	174300	539443050	2410	2410	2410	2410	0
77	20230906	174200	539443050	2410	2410	2410	2410	0
78	20230906	174100	539443050	2410	2410	2410	2410	0
79	20230906	174000	539443050	2410	2410	2410	2410	0
80	20230906	173900	539443050	2410	2410	2410	2410	0
81	20230906	173800	539443050	2410	2410	2410	2410	0
82	20230906	173700	539443050	2410	2410	2410	2410	0
83	20230906	173600	539443050	2410	2410	2410	2410	0
84	20230906	173500	539443050	2410	2410	2410	2410	0
85	20230906	173400	539443050	2410	2410	2410	2410	0
86	20230906	173300	539443050	2410	2410	2410	2410	0
87	20230906	173200	539443050	2410	2410	2410	2410	0
88	20230906	173100	539443050	2410	2410	2410	2410	0
89	20230906	173000	539443050	2410	2410	2410	2410	0
90	20230906	172900	539443050	2410	2410	2410	2410	0
91	20230906	172800	539443050	2410	2410	2410	2410	0
92	20230906	172700	539443050	2410	2410	2410	2410	3692
93	20230906	172600	539443050	2410	2410	2410	2410	0
94	20230906	172500	539443050	2410	2410	2410	2410	0
95	20230906	172400	539443050	2410	2410	2410	2410	0
96	20230906	172300	539443050	2410	2410	2410	2410	0
97	20230906	172200	539443050	2410	2410	2410	2410	0
98	20230906	172100	539443050	2410	2410	2410	2410	0
99	20230906	172000	539443050	2410	2410	2410	2410	0
100	20230906	171900	539443050	2410	2410	2410	2410	0
101	20230906	171800	539443050	2410	2410	2410	2410	0
102	20230906	171700	539443050	2410	2410	2410	2410	0
103	20230906	171600	539443050	2410	2410	2410	2410	0
104	20230906	171500	539443050	2410	2410	2410	2410	0
105	20230906	171400	539443050	2410	2410	2410	2410	0
106	20230906	171300	539443050	2410	2410	2410	2410	0
107	20230906	171200	539443050	2410	2410	2410	2410	0
108	20230906	171100	539443050	2410	2410	2410	2410	0
109	20230906	171000	539443050	2410	2410	2410	2410	0
110	20230906	170900	539443050	2410	2410	2410	2410	0
111	20230906	170800	539443050	2410	2410	2410	2410	0
112	20230906	170700	539443050	2410	2410	2410	2410	0
113	20230906	170600	539443050	2410	2410	2410	2410	0
114	20230906	170500	539443050	2410	2410	2410	2410	0
115	20230906	170400	539443050	2410	2410	2410	2410	0
116	20230906	170300	539443050	2410	2410	2410	2410	0
117	20230906	170200	539443050	2410	2410	2410	2410	0
118	20230906	170100	539443050	2410	2410	2410	2410	0
119	20230906	170000	539443050	2410	2410	2410	2410	0
120	20230906	165900	539443050	2410	2410	2410	2410	0
121	20230906	165800	539443050	2410	2410	2410	2410	0
122	20230906	165700	539443050	2410	2410	2410	2410	3692
123	20230906	165600	539443050	2410	2410	2410	2410	0
124	20230906	165500	539443050	2410	2410	2410	2410	0
125	20230906	165400	539443050	2410	2410	2410	2410	0
126	20230906	165300	539443050	2410	2410	2410	2410	0
127	20230906	165200	539443050	2410	2410	2410	2410	0
128	20230906	165100	539443050	2410	2410	2410	2410	0
129	20230906	165000	539443050	2410	2410	2410	2410	0
130	20230906	164900	539443050	2410	2410	2410	2410	0
131	20230906	164800	539443050	2410	2410	2410	2410	0
132	20230906	164700	539443050	2410	2410	2410	2410	0
133	20230906	164600	539443050	2410	2410	2410	2410	0
134	20230906	164500	539443050	2410	2410	2410	2410	0
135	20230906	164400	539443050	2410	2410	2410	2410	0
136	20230906	164300	539443050	2410	2410	2410	2410	0
137	20230906	164200	539443050	2410	2410	2410	2410	0
138	20230906	164100	539443050	2410	2410	2410	2410	0
139	20230906	164000	539443050	2410	2410	2410	2410	0
140	20230906	163900	539443050	2410	2410	2410	2410	0
141	20230906	163800	539443050	2410	2410	2410	2410	0
142	20230906	163700	539443050	2410	2410	2410	2410	0
143	20230906	163600	539443050	2410	2410	2410	2410	0
144	20230906	163500	539443050	2410	2410	2410	2410	0
145	20230906	163400	539443050	2410	2410	2410	2410	0
146	20230906	163300	539443050	2410	2410	2410	2410	0
147	20230906	163200	539443050	2410	2410	2410	2410	0
148	20230906	163100	539443050	2410	2410	2410	2410	0
149	20230906	163000	539443050	2410	2410	2410	2410	0
150	20230906	162900	539443050	2410	2410	2410	2410	0
151	20230906	162800	539443050	2410	2410	2410	2410	0
152	20230906	162700	539443050	2410	2410	2410	2410	3692
153	20230906	162600	539443050	2410	2410	2410	2410	0
154	20230906	162500	539443050	2410	2410	2410	2410	0
155	20230906	162400	539443050	2410	2410	2410	2410	0
156	20230906	162300	539443050	2410	2410	2410	2410	0
157	20230906	162200	539443050	2410	2410	2410	2410	0
158	20230906	162100	539443050	2410	2410	2410	2410	0
159	20230906	162000	539443050	2410	2410	2410	2410	0
160	20230906	161900	539443050	2410	2410	2410	2410	0
161	20230906	161800	539443050	2410	2410	2410	2410	0
162	20230906	161700	539443050	2410	2410	2410	2410	0
163	20230906	161600	539443050	2410	2410	2410	2410	0
164	20230906	161500	539443050	2410	2410	2410	2410	0
165	20230906	161400	539443050	2410	2410	2410	2410	0
166	20230906	161300	539443050	2410	2410	2410	2410	0
167	20230906	161200	539443050	2410	2410	2410	2410	0
168	20230906	161100	539443050	2410	2410	2410	2410	0
169	20230906	161000	539443050	2410	2410	2410	2410	0
170	20230906	160900	539443050	2410	2410	2410	2410	0
171	20230906	160800	539443050	2410	2410	2410	2410	0
172	20230906	160700	539443050	2410	2410	2410	2410	0
173	20230906	160600	539443050	2410	2410	2410	2410	0
174	20230906	160500	539443050	2410	2410	2410	2410	0
175	20230906	160400	539443050	2410	2410	2410	2410	0
176	20230906	160300	539443050	2410	2410	2410	2410	0
177	20230906	160200	539443050	2410	2410	2410	2410	0
178	20230906	160100	539443050	2410	2410	2410	2410	0
179	20230906	160000	539443050	2410	2410	2410	2410	0
180	20230906	155900	539443050	2410	2410	2410	2410	0
181	20230906	155800	539443050	2410	2410	2410	2410	0
182	20230906	155700	539443050	2410	2410	2410	2410	3692
183	20230906	155600	539443050	2410	2410	2410	2410	0
184	20230906	155500	539443050	2410	2410	2410	2410	0
185	20230906	155400	539443050	2410	2410	2410	2410	0
186	20230906	155300	539443050	2410	2410	2410	2410	0
187	20230906	155200	539443050	2410	2410	2410	2410	0
188	20230906	155100	539443050	2410	2410	2410	2410	0
189	20230906	155000	539443050	2410	2410	2410	2410	0
190	20230906	154900	539443050	2410	2410	2410	2410	0
191	20230906	154800	539443050	2410	2410	2410	2410	0
192	20230906	154700	539443050	2410	2410	2410	2410	0
193	20230906	154600	539443050	2410	2410	2410	2410	0
194	20230906	154500	539443050	2410	2410	2410	2410	0
195	20230906	154400	539443050	2410	2410	2410	2410	0
196	20230906	154300	539443050	2410	2410	2410	2410	0
197	20230906	154200	539443050	2410	2410	2410	2410	0
198	20230906	154100	539443050	2410	2410	2410	2410	0
199	20230906	154000	539443050	2410	2410	2410	2410	0
200	20230906	153900	539443050	2410	2410	2410	2410	0
201	20230906	153800	539443050	2410	2410	2410	2410	0
202	20230906	153700	539443050	2410	2410	2410	2410	0
203	20230906	153600	539443050	2410	2410	2410	2410	0
204	20230906	153500	539443050	2410	2410	2410	2410	0
205	20230906	153400	539443050	2410	2410	2410	2410	0
206	20230906	153300	539443050	2410	2410	2410	2410	0
207	20230906	153200	539443050	2410	2410	2410	2410	0
208	20230906	153100	539443050	2410	2410	2410	2410	0
209	20230906	153000	539443050	2410	2410	2410	2410	3692
210	20230906	152900	530545330	2405	2405	2405	2405	0
211	20230906	152800	530545330	2405	2405	2405	2405	0
212	20230906	152700	530545330	2405	2405	2405	2405	0
213	20230906	152600	530545330	2405	2405	2405	2405	0
214	20230906	152500	530545330	2405	2405	2405	2405	0
215	20230906	152400	530545330	2405	2405	2405	2405	0
216	20230906	152300	530545330	2405	2405	2405	2405	0
217	20230906	152200	530545330	2405	2405	2405	2405	0
218	20230906	152100	530545330	2405	2405	2405	2405	0
219	20230906	152000	530545330	2405	2405	2405	2405	0
220	20230906	151900	530545330	2405	2395	2405	2395	497
221	20230906	151800	529352165	2405	2405	2405	2395	6
222	20230906	151700	529337760	2400	2405	2405	2400	1527
223	20230906	151600	525669665	2405	2405	2405	2400	3741
224	20230906	151500	516688060	2405	2405	2405	2400	26
225	20230906	151400	516625540	2405	2400	2405	2400	11
226	20230906	151300	516599110	2405	2405	2405	2400	47
227	20230906	151200	516486300	2405	2405	2405	2405	0
228	20230906	151100	516486300	2405	2405	2405	2405	5
229	20230906	151000	516474275	2405	2400	2405	2400	668
230	20230906	150900	514870825	2400	2400	2405	2400	689
231	20230906	150800	513217130	2400	2395	2400	2395	2729
232	20230906	150700	506668310	2400	2400	2405	2395	1535
233	20230906	150600	502984130	2400	2395	2410	2395	45
234	20230906	150500	502876285	2410	2410	2410	2400	20
235	20230906	150400	502828265	2405	2390	2410	2390	200
236	20230906	150300	502348610	2410	2390	2410	2390	1582
237	20230906	150200	498567610	2390	2390	2390	2390	42
238	20230906	150100	498467230	2410	2395	2410	2395	1469
239	20230906	150000	494948510	2410	2400	2410	2395	3735
240	20230906	145900	485998320	2400	2410	2410	2400	141
241	20230906	145800	485659375	2410	2415	2415	2410	39
242	20230906	145700	485565380	2400	2400	2400	2395	859
243	20230906	145600	483504135	2400	2405	2415	2395	5066
244	20230906	145500	471345530	2400	2410	2415	2400	7520
245	20230906	145400	453228205	2425	2410	2425	2410	557
246	20230906	145300	451885805	2415	2410	2425	2410	3267
247	20230906	145200	443999515	2430	2415	2430	2410	162
248	20230906	145100	443606765	2430	2415	2430	2410	5149
249	20230906	145000	431171275	2430	2425	2430	2415	1732
250	20230906	144900	426985500	2430	2430	2430	2430	0
251	20230906	144800	426985500	2430	2420	2430	2420	22
252	20230906	144700	426932195	2420	2420	2420	2420	30
253	20230906	144600	426859595	2430	2425	2430	2425	3
254	20230906	144500	426852315	2415	2420	2420	2415	681
255	20230906	144400	425204350	2420	2420	2420	2420	293
256	20230906	144300	424495290	2430	2430	2435	2420	1458
257	20230906	144200	420954495	2430	2425	2430	2420	1445
258	20230906	144100	417450370	2420	2420	2420	2420	7
259	20230906	144000	417433430	2415	2415	2415	2415	3
260	20230906	143900	417426185	2420	2420	2420	2420	203
261	20230906	143800	416934925	2415	2420	2420	2415	4815
262	20230906	143700	405282715	2420	2420	2420	2420	1000
263	20230906	143600	402862715	2420	2430	2430	2420	2
264	20230906	143500	402857865	2420	2425	2425	2420	1361
265	20230906	143400	399563675	2420	2420	2420	2420	0
266	20230906	143300	399563675	2420	2420	2420	2420	1
267	20230906	143200	399561255	2435	2435	2435	2435	0
268	20230906	143100	399561255	2435	2435	2435	2435	0
269	20230906	143000	399561255	2435	2430	2435	2430	6007
270	20230906	142900	384941855	2425	2425	2425	2425	2
271	20230906	142800	384937005	2420	2420	2420	2420	0
272	20230906	142700	384937005	2420	2420	2420	2420	0
273	20230906	142600	384937005	2420	2420	2420	2420	0
274	20230906	142500	384937005	2420	2420	2420	2420	2026
275	20230906	142400	380034085	2420	2420	2420	2420	0
276	20230906	142300	380034085	2420	2420	2420	2420	28
277	20230906	142200	379966325	2420	2420	2420	2420	56
278	20230906	142100	379830805	2420	2420	2420	2420	2105
279	20230906	142000	374736705	2420	2420	2420	2420	0
280	20230906	141900	374736705	2420	2420	2420	2420	0
281	20230906	141800	374736705	2420	2420	2420	2420	26
282	20230906	141700	374673785	2420	2430	2430	2420	1185
283	20230906	141600	371806000	2430	2430	2430	2430	1
284	20230906	141500	371803570	2420	2420	2425	2420	4200
285	20230906	141400	361631400	2425	2425	2425	2425	198
286	20230906	141300	361151250	2425	2425	2425	2425	0
287	20230906	141200	361151250	2425	2425	2425	2425	62
288	20230906	141100	361000900	2425	2420	2425	2420	1761
289	20230906	141000	356731775	2425	2425	2425	2425	0
290	20230906	140900	356731775	2425	2425	2425	2425	5
291	20230906	140800	356719650	2415	2415	2425	2415	20
292	20230906	140700	356671340	2415	2415	2415	2415	1003
293	20230906	140600	354249095	2415	2425	2425	2415	238
294	20230906	140500	353673055	2425	2420	2425	2420	5
295	20230906	140400	353660950	2425	2425	2425	2425	0
296	20230906	140300	353660950	2425	2425	2425	2425	12
297	20230906	140200	353631850	2425	2425	2425	2425	3
298	20230906	140100	353624575	2420	2420	2420	2420	0
299	20230906	140000	353624575	2420	2420	2425	2420	532
300	20230906	135900	352337120	2420	2420	2420	2420	250
301	20230906	135800	351732120	2420	2420	2420	2420	18
302	20230906	135700	351688560	2420	2420	2420	2420	100
303	20230906	135600	351446560	2420	2420	2420	2420	4000
304	20230906	135500	341766560	2420	2420	2420	2420	1
305	20230906	135400	341764140	2425	2425	2425	2425	0
306	20230906	135300	341764140	2425	2425	2425	2425	0
307	20230906	135200	341764140	2425	2425	2425	2425	20
308	20230906	135100	341715640	2420	2420	2420	2420	23
309	20230906	135000	341659980	2425	2425	2425	2425	16
310	20230906	134900	341621180	2425	2425	2425	2425	0
311	20230906	134800	341621180	2425	2425	2425	2425	316
312	20230906	134700	340854880	2425	2425	2425	2425	5
313	20230906	134600	340842755	2430	2430	2430	2430	1000
314	20230906	134500	338412755	2430	2430	2430	2430	2
315	20230906	134400	338407895	2430	2430	2430	2430	0
316	20230906	134300	338407895	2430	2430	2430	2430	1
317	20230906	134200	338405465	2420	2420	2420	2420	299
318	20230906	134100	337681885	2430	2430	2430	2430	2
319	20230906	134000	337677025	2425	2425	2425	2425	0
320	20230906	133900	337677025	2425	2425	2425	2425	103
321	20230906	133800	337427250	2430	2430	2430	2430	0
322	20230906	133700	337427250	2430	2430	2430	2430	90
323	20230906	133600	337208550	2420	2420	2420	2420	0
324	20230906	133500	337208550	2420	2420	2420	2420	0
325	20230906	133400	337208550	2420	2420	2420	2420	1
326	20230906	133300	337206130	2430	2430	2430	2430	1
327	20230906	133200	337203700	2430	2430	2430	2430	0
328	20230906	133100	337203700	2430	2430	2430	2430	0
329	20230906	133000	337203700	2430	2430	2430	2420	205
330	20230906	132900	336707550	2430	2420	2430	2420	271
331	20230906	132800	336051720	2425	2425	2430	2425	813
332	20230906	132700	334076155	2430	2430	2430	2430	0
333	20230906	132600	334076155	2430	2430	2430	2430	4
334	20230906	132500	334066435	2430	2430	2430	2430	0
335	20230906	132400	334066435	2430	2430	2430	2430	0
336	20230906	132300	334066435	2430	2430	2430	2430	0
337	20230906	132200	334066435	2430	2430	2430	2430	0
338	20230906	132100	334066435	2430	2420	2430	2420	66
339	20230906	132000	333906625	2420	2420	2420	2420	3052
340	20230906	131900	326520785	2420	2420	2420	2420	18
341	20230906	131800	326477225	2425	2425	2425	2425	10
342	20230906	131700	326452975	2425	2425	2425	2425	0
343	20230906	131600	326452975	2425	2430	2430	2425	4260
344	20230906	131500	316111985	2435	2435	2435	2435	2
345	20230906	131400	316107115	2435	2435	2435	2435	0
346	20230906	131300	316107115	2435	2435	2435	2435	0
347	20230906	131200	316107115	2435	2435	2435	2435	24
348	20230906	131100	316048675	2430	2430	2430	2430	19
349	20230906	131000	316002505	2435	2435	2435	2435	0
350	20230906	130900	316002505	2435	2435	2435	2435	0
351	20230906	130800	316002505	2435	2430	2435	2430	1001
352	20230906	130700	313570070	2430	2430	2430	2430	324
353	20230906	130600	312782750	2435	2435	2435	2435	1411
354	20230906	130500	309346965	2435	2435	2435	2435	0
355	20230906	130400	309346965	2435	2435	2435	2435	0
356	20230906	130300	309346965	2435	2435	2435	2430	2083
357	20230906	130200	304274910	2435	2435	2435	2435	0
358	20230906	130100	304274910	2435	2435	2435	2435	0
359	20230906	130000	304274910	2435	2435	2435	2435	0
360	20230906	125900	304274910	2435	2435	2435	2435	0
361	20230906	125800	304274910	2435	2435	2435	2435	0
362	20230906	125700	304274910	2435	2435	2435	2435	1
363	20230906	125600	304272475	2435	2430	2435	2430	385
364	20230906	125500	303336840	2435	2435	2435	2435	0
365	20230906	125400	303336840	2435	2435	2435	2435	0
366	20230906	125300	303336840	2435	2435	2435	2435	0
367	20230906	125200	303336840	2435	2430	2435	2430	240
368	20230906	125100	302753635	2435	2435	2435	2435	0
369	20230906	125000	302753635	2435	2435	2435	2435	0
370	20230906	124900	302753635	2435	2435	2435	2435	0
371	20230906	124800	302753635	2435	2430	2435	2430	405
372	20230906	124700	301768480	2430	2430	2430	2430	1700
373	20230906	124600	297637480	2435	2435	2435	2435	200
374	20230906	124500	297150480	2430	2435	2435	2430	201
375	20230906	124400	296661050	2435	2435	2435	2435	0
376	20230906	124300	296661050	2435	2435	2435	2435	4
377	20230906	124200	296651310	2430	2430	2435	2430	265
378	20230906	124100	296007275	2435	2435	2435	2435	100
379	20230906	124000	295763775	2435	2435	2435	2435	402
380	20230906	123900	294784905	2435	2430	2435	2430	621
381	20230906	123800	293275870	2435	2435	2435	2435	5
382	20230906	123700	293263695	2435	2435	2435	2435	2
383	20230906	123600	293258825	2435	2435	2435	2435	0
384	20230906	123500	293258825	2435	2435	2435	2435	0
385	20230906	123400	293258825	2435	2435	2435	2435	0
386	20230906	123300	293258825	2435	2435	2435	2435	0
387	20230906	123200	293258825	2435	2435	2435	2435	0
388	20230906	123100	293258825	2435	2435	2435	2435	1012
389	20230906	123000	290794605	2435	2435	2435	2435	0
390	20230906	122900	290794605	2435	2440	2440	2435	43
391	20230906	122800	290689895	2435	2435	2435	2435	0
392	20230906	122700	290689895	2435	2435	2435	2435	505
393	20230906	122600	289460220	2435	2435	2435	2435	500
394	20230906	122500	288242720	2435	2440	2440	2435	1035
395	20230906	122400	285722320	2440	2440	2440	2440	200
396	20230906	122300	285234320	2440	2440	2440	2440	0
397	20230906	122200	285234320	2440	2440	2440	2440	24
398	20230906	122100	285175760	2435	2435	2435	2435	1482
399	20230906	122000	281567090	2440	2440	2440	2440	1
400	20230906	121900	281564650	2435	2435	2435	2435	751
401	20230906	121800	279735965	2435	2435	2435	2435	0
402	20230906	121700	279735965	2435	2445	2445	2435	2072
403	20230906	121600	274682080	2445	2445	2445	2445	1
404	20230906	121500	274679635	2445	2445	2445	2445	12
405	20230906	121400	274650295	2440	2445	2445	2440	38
406	20230906	121300	274557425	2440	2440	2440	2440	34
407	20230906	121200	274474465	2445	2445	2445	2445	200
408	20230906	121100	273985465	2445	2445	2445	2445	4
409	20230906	121000	273975685	2445	2445	2445	2445	4
410	20230906	120900	273965905	2445	2445	2445	2445	1939
411	20230906	120800	269225050	2445	2445	2445	2445	0
412	20230906	120700	269225050	2445	2445	2445	2445	5
413	20230906	120600	269212825	2440	2440	2440	2440	660
414	20230906	120500	267602425	2445	2445	2445	2445	4
415	20230906	120400	267592645	2445	2445	2445	2445	989
416	20230906	120300	265174540	2455	2455	2455	2455	0
417	20230906	120200	265174540	2455	2455	2455	2455	0
418	20230906	120100	265174540	2455	2450	2455	2450	34
419	20230906	120000	265091230	2450	2450	2450	2450	5
420	20230906	115900	265078980	2450	2450	2450	2450	300
421	20230906	115800	264343980	2450	2450	2450	2450	1
422	20230906	115700	264341530	2455	2455	2455	2455	0
423	20230906	115600	264341530	2455	2455	2455	2450	7
424	20230906	115500	264324350	2450	2450	2455	2450	1670
425	20230906	115400	260232665	2455	2455	2455	2455	30
426	20230906	115300	260159015	2450	2450	2450	2450	52
427	20230906	115200	260031615	2450	2450	2450	2450	10
428	20230906	115100	260007115	2455	2455	2455	2455	100
429	20230906	115000	259761615	2455	2455	2455	2455	0
430	20230906	114900	259761615	2455	2455	2455	2455	102
431	20230906	114800	259511205	2455	2455	2455	2455	1100
432	20230906	114700	256810705	2450	2450	2450	2450	1138
433	20230906	114600	254022605	2450	2450	2450	2450	0
434	20230906	114500	254022605	2450	2450	2450	2445	1120
435	20230906	114400	251283605	2450	2450	2450	2450	25
436	20230906	114300	251222355	2450	2445	2450	2445	55
437	20230906	114200	251087855	2455	2455	2455	2455	79
438	20230906	114100	250893910	2455	2455	2455	2445	104
439	20230906	114000	250639610	2455	2455	2455	2445	1002
440	20230906	113900	248184700	2455	2450	2455	2450	1593
441	20230906	113800	244274625	2450	2455	2455	2450	1123
442	20230906	113700	241523255	2450	2450	2455	2450	21
443	20230906	113600	241471780	2450	2455	2455	2450	132
444	20230906	113500	241148265	2450	2450	2455	2450	2774
445	20230906	113400	234351955	2445	2440	2445	2440	2577
446	20230906	113300	228051205	2440	2440	2440	2440	1
447	20230906	113200	228048765	2440	2440	2440	2440	773
448	20230906	113100	226162645	2440	2440	2440	2440	217
449	20230906	113000	225633165	2440	2440	2440	2440	0
450	20230906	112900	225633165	2440	2440	2440	2440	9
451	20230906	112800	225611205	2430	2430	2430	2430	0
452	20230906	112700	225611205	2430	2430	2430	2430	2000
453	20230906	112600	220751205	2440	2440	2440	2440	0
454	20230906	112500	220751205	2440	2440	2440	2440	0
455	20230906	112400	220751205	2440	2440	2440	2440	1
456	20230906	112300	220748765	2430	2435	2435	2430	122
457	20230906	112200	220452200	2440	2440	2445	2440	446
458	20230906	112100	219363955	2440	2440	2440	2440	1
459	20230906	112000	219361515	2440	2435	2440	2430	217
460	20230906	111900	218833330	2435	2435	2435	2435	0
461	20230906	111800	218833330	2435	2440	2440	2435	124
462	20230906	111700	218531360	2440	2440	2440	2440	1008
463	20230906	111600	216071840	2440	2440	2440	2435	266
464	20230906	111500	215424050	2440	2435	2440	2435	128
465	20230906	111400	215112365	2435	2435	2435	2435	100
466	20230906	111300	214868865	2435	2435	2435	2435	860
467	20230906	111200	212774765	2435	2435	2435	2435	99
468	20230906	111100	212533700	2435	2435	2435	2435	0
469	20230906	111000	212533700	2435	2435	2435	2435	0
470	20230906	110900	212533700	2435	2430	2435	2425	264
471	20230906	110800	211893025	2430	2430	2430	2430	31
472	20230906	110700	211817695	2430	2430	2430	2430	85
473	20230906	110600	211611145	2430	2430	2430	2430	500
474	20230906	110500	210396145	2435	2430	2435	2430	2
475	20230906	110400	210391280	2435	2435	2435	2435	104
476	20230906	110300	210138040	2435	2435	2435	2435	0
477	20230906	110200	210138040	2435	2430	2435	2430	49
478	20230906	110100	210018955	2430	2430	2430	2430	8
479	20230906	110000	209999515	2430	2435	2435	2430	384
480	20230906	105900	209066205	2435	2435	2435	2430	481
481	20230906	105800	207897070	2430	2430	2435	2430	828
482	20230906	105700	205884890	2430	2430	2430	2430	0
483	20230906	105600	205884890	2430	2430	2430	2430	200
484	20230906	105500	205398890	2435	2435	2435	2435	0
485	20230906	105400	205398890	2435	2435	2435	2435	97
486	20230906	105300	205162695	2435	2435	2435	2435	0
487	20230906	105200	205162695	2435	2435	2435	2435	0
488	20230906	105100	205162695	2435	2435	2435	2435	611
489	20230906	105000	203674910	2435	2435	2435	2435	1004
490	20230906	104900	201230170	2435	2435	2435	2435	69
491	20230906	104800	201062155	2435	2435	2435	2435	962
492	20230906	104700	198719685	2435	2435	2435	2435	51
493	20230906	104600	198595500	2435	2435	2435	2435	4
494	20230906	104500	198585760	2435	2430	2435	2430	436
495	20230906	104400	197526230	2435	2435	2435	2435	1000
496	20230906	104300	195091230	2435	2435	2435	2435	14
497	20230906	104200	195057140	2430	2435	2435	2430	1265
498	20230906	104100	191977940	2435	2435	2435	2435	1102
499	20230906	104000	189294570	2430	2425	2430	2425	1184
500	20230906	103900	186417890	2425	2425	2425	2425	312
501	20230906	103800	185661290	2430	2430	2430	2430	12
502	20230906	103700	185632130	2430	2430	2430	2430	4
503	20230906	103600	185622410	2430	2425	2430	2425	2
504	20230906	103500	185617555	2430	2430	2430	2430	0
505	20230906	103400	185617555	2430	2430	2430	2430	7
506	20230906	103300	185600545	2425	2425	2425	2425	0
507	20230906	103200	185600545	2425	2425	2425	2425	0
508	20230906	103100	185600545	2425	2425	2425	2425	0
509	20230906	103000	185600545	2425	2425	2425	2425	2501
510	20230906	102900	179535620	2425	2425	2425	2425	0
511	20230906	102800	179535620	2425	2425	2425	2425	0
512	20230906	102700	179535620	2425	2425	2425	2425	100
513	20230906	102600	179293120	2425	2425	2430	2425	47
514	20230906	102500	179179140	2425	2430	2430	2425	256
515	20230906	102400	178558335	2430	2430	2430	2430	1
516	20230906	102300	178555905	2425	2425	2425	2425	400
517	20230906	102200	177585905	2425	2430	2430	2425	8
518	20230906	102100	177566480	2430	2430	2430	2430	526
519	20230906	102000	176288300	2425	2425	2425	2425	660
520	20230906	101900	174687800	2425	2425	2425	2425	4
521	20230906	101800	174678100	2425	2430	2430	2425	65
522	20230906	101700	174520465	2430	2430	2430	2430	0
523	20230906	101600	174520465	2430	2420	2430	2420	50
524	20230906	101500	174399455	2430	2425	2430	2425	900
525	20230906	101400	172216930	2430	2430	2430	2430	4
526	20230906	101300	172207210	2430	2430	2430	2430	1
527	20230906	101200	172204780	2430	2430	2430	2430	130
528	20230906	101100	171888880	2430	2430	2430	2430	4
529	20230906	101000	171879160	2430	2430	2430	2430	6
530	20230906	100900	171864580	2425	2425	2425	2425	200
531	20230906	100800	171379580	2430	2430	2430	2430	3
532	20230906	100700	171372290	2430	2430	2430	2430	142
533	20230906	100600	171027230	2430	2430	2435	2430	105
534	20230906	100500	170772075	2430	2435	2435	2430	209
535	20230906	100400	170264175	2435	2435	2435	2430	12
536	20230906	100300	170234960	2435	2435	2435	2435	14
537	20230906	100200	170200870	2435	2435	2435	2430	10
538	20230906	100100	170176545	2435	2435	2435	2435	19
539	20230906	100000	170130280	2430	2435	2435	2430	2
540	20230906	095900	170125415	2435	2430	2435	2430	606
541	20230906	095800	168652805	2430	2430	2430	2430	50
542	20230906	095700	168531305	2430	2435	2435	2430	660
543	20230906	095600	166927495	2430	2435	2435	2430	204
544	20230906	095500	166431755	2430	2425	2435	2425	1293
545	20230906	095400	163286395	2425	2420	2425	2420	1987
546	20230906	095300	158470425	2425	2425	2425	2425	0
547	20230906	095200	158470425	2425	2425	2425	2425	4
548	20230906	095100	158460725	2425	2425	2425	2425	4
549	20230906	095000	158451025	2425	2425	2430	2425	17
550	20230906	094900	158409795	2420	2420	2420	2420	300
551	20230906	094800	157683795	2425	2415	2425	2415	1410
552	20230906	094700	154271655	2415	2415	2415	2415	2150
553	20230906	094600	149079405	2420	2420	2420	2420	0
554	20230906	094500	149079405	2420	2415	2420	2415	300
555	20230906	094400	148353495	2415	2415	2415	2410	2503
556	20230906	094300	142319595	2420	2420	2420	2420	5
557	20230906	094200	142307495	2420	2420	2420	2420	228
558	20230906	094100	141755735	2415	2415	2415	2415	500
559	20230906	094000	140548235	2420	2420	2420	2420	22
560	20230906	093900	140494995	2420	2425	2425	2420	663
561	20230906	093800	138890510	2425	2425	2425	2425	5
562	20230906	093700	138878385	2425	2425	2425	2425	40
563	20230906	093600	138781385	2430	2430	2430	2430	25
564	20230906	093500	138720635	2420	2420	2420	2420	3
565	20230906	093400	138713375	2430	2430	2430	2425	4631
566	20230906	093300	127460065	2435	2440	2440	2430	1430
567	20230906	093200	123980505	2435	2440	2440	2435	3732
568	20230906	093100	114893040	2440	2435	2440	2435	2218
569	20230906	093000	109492200	2440	2440	2440	2440	2258
570	20230906	092900	103982680	2440	2440	2440	2435	2753
571	20230906	092800	97274865	2440	2430	2440	2430	828
572	20230906	092700	95260350	2425	2425	2425	2425	1548
573	20230906	092600	91506450	2425	2425	2425	2425	1
574	20230906	092500	91504025	2415	2425	2430	2415	11
575	20230906	092400	91477355	2430	2425	2430	2425	101
576	20230906	092300	91232125	2425	2405	2425	2405	2789
577	20230906	092200	84512895	2405	2410	2410	2405	2032
578	20230906	092100	79625030	2415	2415	2415	2415	0
579	20230906	092000	79625030	2415	2415	2415	2415	4
580	20230906	091900	79615370	2420	2420	2420	2420	233
581	20230906	091800	79051510	2420	2420	2420	2420	0
582	20230906	091700	79051510	2420	2415	2420	2415	200
583	20230906	091600	78567520	2420	2405	2420	2405	15166
584	20230906	091500	42092020	2405	2405	2405	2405	1
585	20230906	091400	42089615	2420	2420	2420	2420	183
586	20230906	091300	41646755	2420	2405	2420	2405	2199
587	20230906	091200	36328210	2420	2420	2420	2420	4
588	20230906	091100	36318530	2420	2415	2420	2410	761
589	20230906	091000	34482815	2415	2415	2415	2415	209
590	20230906	090900	33978080	2410	2415	2420	2405	535
591	20230906	090800	32688495	2420	2400	2420	2400	3315
592	20230906	090700	24706095	2400	2400	2400	2395	176
593	20230906	090600	24283700	2400	2400	2400	2400	788
594	20230906	090500	22392500	2400	2395	2400	2395	30
595	20230906	090400	22320600	2395	2405	2405	2390	4797
596	20230906	090300	10829905	2410	2410	2410	2410	11
597	20230906	090200	10803395	2385	2390	2405	2385	255
598	20230906	090100	10193420	2400	2385	2400	2385	29
599	20230906	090000	10124240	2385	2410	2410	2385	4219