KissMeData/024740/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	190100	326729700	2430	2430	2430	2430	1586
3	20230918	190000	326729700	2430	2430	2430	2430	0
4	20230918	185900	326729700	2430	2430	2430	2430	0
5	20230918	185800	326729700	2430	2430	2430	2430	0
6	20230918	185700	326729700	2430	2430	2430	2430	0
7	20230918	185600	326729700	2430	2430	2430	2430	0
8	20230918	185500	326729700	2430	2430	2430	2430	0
9	20230918	185400	326729700	2430	2430	2430	2430	0
10	20230918	185300	326729700	2430	2430	2430	2430	0
11	20230918	185200	326729700	2430	2430	2430	2430	0
12	20230918	185100	326729700	2430	2430	2430	2430	0
13	20230918	185000	326729700	2430	2430	2430	2430	0
14	20230918	184900	326729700	2430	2430	2430	2430	0
15	20230918	184800	326729700	2430	2430	2430	2430	0
16	20230918	184700	326729700	2430	2430	2430	2430	0
17	20230918	184600	326729700	2430	2430	2430	2430	0
18	20230918	184500	326729700	2430	2430	2430	2430	0
19	20230918	184400	326729700	2430	2430	2430	2430	0
20	20230918	184300	326729700	2430	2430	2430	2430	0
21	20230918	184200	326729700	2430	2430	2430	2430	0
22	20230918	184100	326729700	2430	2430	2430	2430	0
23	20230918	184000	326729700	2430	2430	2430	2430	0
24	20230918	183900	326729700	2430	2430	2430	2430	0
25	20230918	183800	326729700	2430	2430	2430	2430	0
26	20230918	183700	326729700	2430	2430	2430	2430	0
27	20230918	183600	326729700	2430	2430	2430	2430	0
28	20230918	183500	326729700	2430	2430	2430	2430	0
29	20230918	183400	326729700	2430	2430	2430	2430	0
30	20230918	183300	326729700	2430	2430	2430	2430	0
31	20230918	183200	326729700	2430	2430	2430	2430	0
32	20230918	183100	326729700	2430	2430	2430	2430	1586
33	20230918	183000	326729700	2430	2430	2430	2430	0
34	20230918	182900	326729700	2430	2430	2430	2430	0
35	20230918	182800	326729700	2430	2430	2430	2430	0
36	20230918	182700	326729700	2430	2430	2430	2430	0
37	20230918	182600	326729700	2430	2430	2430	2430	0
38	20230918	182500	326729700	2430	2430	2430	2430	0
39	20230918	182400	326729700	2430	2430	2430	2430	0
40	20230918	182300	326729700	2430	2430	2430	2430	0
41	20230918	182200	326729700	2430	2430	2430	2430	0
42	20230918	182100	326729700	2430	2430	2430	2430	0
43	20230918	182000	326729700	2430	2430	2430	2430	0
44	20230918	181900	326729700	2430	2430	2430	2430	0
45	20230918	181800	326729700	2430	2430	2430	2430	0
46	20230918	181700	326729700	2430	2430	2430	2430	0
47	20230918	181600	326729700	2430	2430	2430	2430	0
48	20230918	181500	326729700	2430	2430	2430	2430	0
49	20230918	181400	326729700	2430	2430	2430	2430	0
50	20230918	181300	326729700	2430	2430	2430	2430	0
51	20230918	181200	326729700	2430	2430	2430	2430	0
52	20230918	181100	326729700	2430	2430	2430	2430	0
53	20230918	181000	326729700	2430	2430	2430	2430	0
54	20230918	180900	326729700	2430	2430	2430	2430	0
55	20230918	180800	326729700	2430	2430	2430	2430	0
56	20230918	180700	326729700	2430	2430	2430	2430	0
57	20230918	180600	326729700	2430	2430	2430	2430	0
58	20230918	180500	326729700	2430	2430	2430	2430	0
59	20230918	180400	326729700	2430	2430	2430	2430	0
60	20230918	180300	326729700	2430	2430	2430	2430	0
61	20230918	180200	326729700	2430	2430	2430	2430	0
62	20230918	180100	326729700	2430	2430	2430	2430	1586
63	20230918	180000	326729700	2430	2430	2430	2430	0
64	20230918	175900	326729700	2430	2430	2430	2430	0
65	20230918	175800	326729700	2430	2430	2430	2430	0
66	20230918	175700	326729700	2430	2430	2430	2430	0
67	20230918	175600	326729700	2430	2430	2430	2430	0
68	20230918	175500	326729700	2430	2430	2430	2430	0
69	20230918	175400	326729700	2430	2430	2430	2430	0
70	20230918	175300	326729700	2430	2430	2430	2430	0
71	20230918	175200	326729700	2430	2430	2430	2430	0
72	20230918	175100	326729700	2430	2430	2430	2430	0
73	20230918	175000	326729700	2430	2430	2430	2430	0
74	20230918	174900	326729700	2430	2430	2430	2430	0
75	20230918	174800	326729700	2430	2430	2430	2430	0
76	20230918	174700	326729700	2430	2430	2430	2430	0
77	20230918	174600	326729700	2430	2430	2430	2430	0
78	20230918	174500	326729700	2430	2430	2430	2430	0
79	20230918	174400	326729700	2430	2430	2430	2430	0
80	20230918	174300	326729700	2430	2430	2430	2430	0
81	20230918	174200	326729700	2430	2430	2430	2430	0
82	20230918	174100	326729700	2430	2430	2430	2430	0
83	20230918	174000	326729700	2430	2430	2430	2430	0
84	20230918	173900	326729700	2430	2430	2430	2430	0
85	20230918	173800	326729700	2430	2430	2430	2430	0
86	20230918	173700	326729700	2430	2430	2430	2430	0
87	20230918	173600	326729700	2430	2430	2430	2430	0
88	20230918	173500	326729700	2430	2430	2430	2430	0
89	20230918	173400	326729700	2430	2430	2430	2430	0
90	20230918	173300	326729700	2430	2430	2430	2430	0
91	20230918	173200	326729700	2430	2430	2430	2430	0
92	20230918	173100	326729700	2430	2430	2430	2430	1586
93	20230918	173000	326729700	2430	2430	2430	2430	0
94	20230918	172900	326729700	2430	2430	2430	2430	0
95	20230918	172800	326729700	2430	2430	2430	2430	0
96	20230918	172700	326729700	2430	2430	2430	2430	0
97	20230918	172600	326729700	2430	2430	2430	2430	0
98	20230918	172500	326729700	2430	2430	2430	2430	0
99	20230918	172400	326729700	2430	2430	2430	2430	0
100	20230918	172300	326729700	2430	2430	2430	2430	0
101	20230918	172200	326729700	2430	2430	2430	2430	0
102	20230918	172100	326729700	2430	2430	2430	2430	0
103	20230918	172000	326729700	2430	2430	2430	2430	0
104	20230918	171900	326729700	2430	2430	2430	2430	0
105	20230918	171800	326729700	2430	2430	2430	2430	0
106	20230918	171700	326729700	2430	2430	2430	2430	0
107	20230918	171600	326729700	2430	2430	2430	2430	0
108	20230918	171500	326729700	2430	2430	2430	2430	0
109	20230918	171400	326729700	2430	2430	2430	2430	0
110	20230918	171300	326729700	2430	2430	2430	2430	0
111	20230918	171200	326729700	2430	2430	2430	2430	0
112	20230918	171100	326729700	2430	2430	2430	2430	0
113	20230918	171000	326729700	2430	2430	2430	2430	0
114	20230918	170900	326729700	2430	2430	2430	2430	0
115	20230918	170800	326729700	2430	2430	2430	2430	0
116	20230918	170700	326729700	2430	2430	2430	2430	0
117	20230918	170600	326729700	2430	2430	2430	2430	0
118	20230918	170500	326729700	2430	2430	2430	2430	0
119	20230918	170400	326729700	2430	2430	2430	2430	0
120	20230918	170300	326729700	2430	2430	2430	2430	0
121	20230918	170200	326729700	2430	2430	2430	2430	0
122	20230918	170100	326729700	2430	2430	2430	2430	1586
123	20230918	170000	326729700	2430	2430	2430	2430	0
124	20230918	165900	326729700	2430	2430	2430	2430	0
125	20230918	165800	326729700	2430	2430	2430	2430	0
126	20230918	165700	326729700	2430	2430	2430	2430	0
127	20230918	165600	326729700	2430	2430	2430	2430	0
128	20230918	165500	326729700	2430	2430	2430	2430	0
129	20230918	165400	326729700	2430	2430	2430	2430	0
130	20230918	165300	326729700	2430	2430	2430	2430	0
131	20230918	165200	326729700	2430	2430	2430	2430	0
132	20230918	165100	326729700	2430	2430	2430	2430	0
133	20230918	165000	326729700	2430	2430	2430	2430	0
134	20230918	164900	326729700	2430	2430	2430	2430	0
135	20230918	164800	326729700	2430	2430	2430	2430	0
136	20230918	164700	326729700	2430	2430	2430	2430	0
137	20230918	164600	326729700	2430	2430	2430	2430	0
138	20230918	164500	326729700	2430	2430	2430	2430	0
139	20230918	164400	326729700	2430	2430	2430	2430	0
140	20230918	164300	326729700	2430	2430	2430	2430	0
141	20230918	164200	326729700	2430	2430	2430	2430	0
142	20230918	164100	326729700	2430	2430	2430	2430	0
143	20230918	164000	326729700	2430	2430	2430	2430	0
144	20230918	163900	326729700	2430	2430	2430	2430	0
145	20230918	163800	326729700	2430	2430	2430	2430	0
146	20230918	163700	326729700	2430	2430	2430	2430	0
147	20230918	163600	326729700	2430	2430	2430	2430	0
148	20230918	163500	326729700	2430	2430	2430	2430	0
149	20230918	163400	326729700	2430	2430	2430	2430	0
150	20230918	163300	326729700	2430	2430	2430	2430	0
151	20230918	163200	326729700	2430	2430	2430	2430	0
152	20230918	163100	326729700	2430	2430	2430	2430	1586
153	20230918	163000	326729700	2430	2430	2430	2430	0
154	20230918	162900	326729700	2430	2430	2430	2430	0
155	20230918	162800	326729700	2430	2430	2430	2430	0
156	20230918	162700	326729700	2430	2430	2430	2430	0
157	20230918	162600	326729700	2430	2430	2430	2430	0
158	20230918	162500	326729700	2430	2430	2430	2430	0
159	20230918	162400	326729700	2430	2430	2430	2430	0
160	20230918	162300	326729700	2430	2430	2430	2430	0
161	20230918	162200	326729700	2430	2430	2430	2430	0
162	20230918	162100	326729700	2430	2430	2430	2430	0
163	20230918	162000	326729700	2430	2430	2430	2430	0
164	20230918	161900	326729700	2430	2430	2430	2430	0
165	20230918	161800	326729700	2430	2430	2430	2430	0
166	20230918	161700	326729700	2430	2430	2430	2430	0
167	20230918	161600	326729700	2430	2430	2430	2430	0
168	20230918	161500	326729700	2430	2430	2430	2430	0
169	20230918	161400	326729700	2430	2430	2430	2430	0
170	20230918	161300	326729700	2430	2430	2430	2430	0
171	20230918	161200	326729700	2430	2430	2430	2430	0
172	20230918	161100	326729700	2430	2430	2430	2430	0
173	20230918	161000	326729700	2430	2430	2430	2430	0
174	20230918	160900	326729700	2430	2430	2430	2430	0
175	20230918	160800	326729700	2430	2430	2430	2430	0
176	20230918	160700	326729700	2430	2430	2430	2430	0
177	20230918	160600	326729700	2430	2430	2430	2430	0
178	20230918	160500	326729700	2430	2430	2430	2430	0
179	20230918	160400	326729700	2430	2430	2430	2430	0
180	20230918	160300	326729700	2430	2430	2430	2430	0
181	20230918	160200	326729700	2430	2430	2430	2430	0
182	20230918	160100	326729700	2430	2430	2430	2430	1586
183	20230918	160000	326729700	2430	2430	2430	2430	0
184	20230918	155900	326729700	2430	2430	2430	2430	0
185	20230918	155800	326729700	2430	2430	2430	2430	0
186	20230918	155700	326729700	2430	2430	2430	2430	0
187	20230918	155600	326729700	2430	2430	2430	2430	0
188	20230918	155500	326729700	2430	2430	2430	2430	0
189	20230918	155400	326729700	2430	2430	2430	2430	0
190	20230918	155300	326729700	2430	2430	2430	2430	0
191	20230918	155200	326729700	2430	2430	2430	2430	0
192	20230918	155100	326729700	2430	2430	2430	2430	0
193	20230918	155000	326729700	2430	2430	2430	2430	0
194	20230918	154900	326729700	2430	2430	2430	2430	0
195	20230918	154800	326729700	2430	2430	2430	2430	0
196	20230918	154700	326729700	2430	2430	2430	2430	0
197	20230918	154600	326729700	2430	2430	2430	2430	0
198	20230918	154500	326729700	2430	2430	2430	2430	0
199	20230918	154400	326729700	2430	2430	2430	2430	0
200	20230918	154300	326729700	2430	2430	2430	2430	0
201	20230918	154200	326729700	2430	2430	2430	2430	0
202	20230918	154100	326729700	2430	2430	2430	2430	0
203	20230918	154000	326729700	2430	2430	2430	2430	0
204	20230918	153900	326729700	2430	2430	2430	2430	0
205	20230918	153800	326729700	2430	2430	2430	2430	0
206	20230918	153700	326729700	2430	2430	2430	2430	0
207	20230918	153600	326729700	2430	2430	2430	2430	0
208	20230918	153500	326729700	2430	2430	2430	2430	0
209	20230918	153400	326729700	2430	2430	2430	2430	0
210	20230918	153300	326729700	2430	2430	2430	2430	0
211	20230918	153200	326729700	2430	2430	2430	2430	0
212	20230918	153100	326729700	2430	2430	2430	2430	1586
213	20230918	153000	326729700	2430	2430	2430	2430	1586
214	20230918	152900	322875720	2430	2430	2430	2430	0
215	20230918	152800	322875720	2430	2430	2430	2430	0
216	20230918	152700	322875720	2430	2430	2430	2430	0
217	20230918	152600	322875720	2430	2430	2430	2430	0
218	20230918	152500	322875720	2430	2430	2430	2430	0
219	20230918	152400	322875720	2430	2430	2430	2430	0
220	20230918	152300	322875720	2430	2430	2430	2430	0
221	20230918	152200	322875720	2430	2430	2430	2430	0
222	20230918	152100	322875720	2430	2430	2430	2430	0
223	20230918	152000	322875720	2430	2430	2430	2430	0
224	20230918	151900	322875720	2430	2430	2435	2430	123
225	20230918	151800	322576815	2435	2430	2435	2430	1492
226	20230918	151700	318951250	2430	2430	2430	2425	4432
227	20230918	151600	308200390	2430	2430	2430	2430	10
228	20230918	151500	308176090	2430	2430	2430	2430	1088
229	20230918	151400	305532250	2430	2430	2430	2430	1093
230	20230918	151300	302876260	2430	2435	2435	2430	11
231	20230918	151200	302849525	2430	2430	2435	2430	1032
232	20230918	151100	300341760	2430	2430	2435	2430	509
233	20230918	151000	299104885	2435	2430	2435	2430	2903
234	20230918	150900	292049660	2440	2430	2440	2430	2147
235	20230918	150800	286828020	2435	2440	2440	2435	3829
236	20230918	150700	277501665	2450	2450	2450	2450	8
237	20230918	150600	277482065	2450	2450	2450	2450	0
238	20230918	150500	277482065	2450	2445	2450	2445	128
239	20230918	150400	277169100	2450	2440	2450	2440	41
240	20230918	150300	277069050	2450	2450	2450	2450	0
241	20230918	150200	277069050	2450	2450	2450	2450	1
242	20230918	150100	277066600	2445	2440	2445	2440	2501
243	20230918	150000	270954160	2445	2445	2445	2445	25
244	20230918	145900	270893035	2445	2435	2445	2435	26
245	20230918	145800	270829715	2435	2435	2440	2435	159
246	20230918	145700	270441885	2445	2435	2445	2435	57
247	20230918	145600	270302780	2435	2435	2440	2435	126
248	20230918	145500	269995470	2435	2435	2445	2435	27
249	20230918	145400	269929715	2435	2440	2440	2435	33
250	20230918	145300	269849260	2445	2435	2445	2435	165
251	20230918	145200	269446785	2445	2435	2445	2435	14
252	20230918	145100	269412685	2435	2435	2435	2435	26
253	20230918	145000	269349375	2435	2435	2435	2435	26
254	20230918	144900	269286065	2435	2445	2445	2435	505
255	20230918	144800	268053980	2435	2435	2435	2435	726
256	20230918	144700	266286170	2435	2435	2445	2435	27
257	20230918	144600	266220415	2435	2435	2435	2435	426
258	20230918	144500	265183105	2435	2435	2435	2435	26
259	20230918	144400	265119795	2435	2440	2440	2435	56
260	20230918	144300	264983285	2435	2435	2445	2435	27
261	20230918	144200	264917530	2435	2435	2445	2435	27
262	20230918	144100	264851775	2445	2435	2445	2435	27
263	20230918	144000	264786020	2445	2445	2445	2435	152
264	20230918	143900	264415190	2435	2440	2445	2435	151
265	20230918	143800	264046805	2445	2435	2445	2435	477
266	20230918	143700	262882980	2450	2440	2450	2435	847
267	20230918	143600	260820185	2440	2435	2440	2435	23
268	20230918	143500	260764130	2450	2440	2450	2435	124
269	20230918	143400	260462160	2450	2435	2450	2435	443
270	20230918	143300	259381400	2440	2440	2440	2440	98
271	20230918	143200	259142280	2445	2440	2445	2440	44
272	20230918	143100	259034765	2440	2440	2440	2440	1226
273	20230918	143000	256043325	2440	2440	2440	2440	26
274	20230918	142900	255979885	2440	2450	2450	2440	27
275	20230918	142800	255913995	2440	2445	2450	2440	4116
276	20230918	142700	245849750	2450	2445	2450	2445	168
277	20230918	142600	245438280	2445	2445	2445	2445	26
278	20230918	142500	245374710	2445	2445	2450	2445	27
279	20230918	142400	245308690	2445	2445	2445	2445	26
280	20230918	142300	245245120	2445	2445	2445	2445	66
281	20230918	142200	245083750	2445	2450	2450	2445	27
282	20230918	142100	245017730	2445	2445	2450	2445	326
283	20230918	142000	244219660	2445	2445	2445	2445	36
284	20230918	141900	244131640	2445	2445	2450	2445	27
285	20230918	141800	244065620	2445	2445	2445	2445	26
286	20230918	141700	244002050	2445	2445	2445	2445	26
287	20230918	141600	243938480	2450	2445	2450	2445	28
288	20230918	141500	243870010	2445	2445	2445	2445	26
289	20230918	141400	243806440	2445	2445	2450	2445	27
290	20230918	141300	243740420	2445	2445	2445	2445	26
291	20230918	141200	243676850	2445	2445	2445	2445	13
292	20230918	141100	243645065	2445	2445	2450	2445	36
293	20230918	141000	243556995	2445	2445	2445	2445	26
294	20230918	140900	243493425	2445	2445	2450	2445	36
295	20230918	140800	243405355	2445	2445	2445	2445	26
296	20230918	140700	243341785	2445	2450	2450	2445	69
297	20230918	140600	243173075	2445	2445	2445	2445	26
298	20230918	140500	243109505	2445	2450	2450	2445	826
299	20230918	140400	241085930	2455	2450	2455	2450	498
300	20230918	140300	239863470	2450	2450	2460	2450	27
301	20230918	140200	239797310	2450	2455	2455	2450	53
302	20230918	140100	239667325	2450	2450	2450	2450	26
303	20230918	140000	239603625	2450	2450	2450	2450	26
304	20230918	135900	239539925	2450	2450	2450	2450	26
305	20230918	135800	239476225	2450	2450	2450	2450	26
306	20230918	135700	239412525	2450	2450	2450	2450	27
307	20230918	135600	239346375	2450	2450	2460	2450	27
308	20230918	135500	239280215	2450	2450	2460	2450	27
309	20230918	135400	239214055	2450	2450	2450	2450	26
310	20230918	135300	239150355	2450	2455	2455	2450	515
311	20230918	135200	237886095	2450	2450	2450	2450	26
312	20230918	135100	237822395	2450	2450	2450	2450	26
313	20230918	135000	237758695	2450	2450	2450	2450	26
314	20230918	134900	237694995	2450	2450	2450	2450	26
315	20230918	134800	237631295	2450	2450	2450	2450	567
316	20230918	134700	236242145	2450	2450	2450	2450	26
317	20230918	134600	236178445	2450	2450	2450	2450	26
318	20230918	134500	236114745	2450	2450	2450	2450	26
319	20230918	134400	236051045	2450	2450	2450	2450	26
320	20230918	134300	235987345	2450	2450	2460	2450	26
321	20230918	134200	235923635	2450	2460	2460	2450	27
322	20230918	134100	235857475	2455	2450	2455	2450	510
323	20230918	134000	234605555	2450	2450	2460	2450	28
324	20230918	133900	234536935	2460	2450	2460	2450	36
325	20230918	133800	234448635	2450	2450	2460	2450	27
326	20230918	133700	234382475	2450	2450	2450	2450	26
327	20230918	133600	234318775	2460	2450	2460	2450	82
328	20230918	133500	234117590	2450	2450	2460	2450	27
329	20230918	133400	234051430	2450	2450	2450	2450	26
330	20230918	133300	233987730	2460	2450	2460	2450	14
331	20230918	133200	233953420	2450	2450	2450	2450	567
332	20230918	133100	232564270	2450	2450	2450	2450	26
333	20230918	133000	232500570	2450	2450	2450	2450	26
334	20230918	132900	232436870	2450	2450	2450	2450	26
335	20230918	132800	232373170	2450	2450	2450	2450	26
336	20230918	132700	232309470	2450	2450	2450	2450	26
337	20230918	132600	232245770	2450	2450	2455	2450	1514
338	20230918	132500	228529030	2450	2450	2450	2450	26
339	20230918	132400	228465330	2450	2450	2455	2450	27
340	20230918	132300	228399175	2450	2450	2450	2450	26
341	20230918	132200	228335475	2450	2450	2450	2450	26
342	20230918	132100	228271775	2450	2450	2450	2450	26
343	20230918	132000	228208075	2450	2450	2450	2450	26
344	20230918	131900	228144375	2450	2450	2450	2450	526
345	20230918	131800	226855675	2455	2450	2455	2450	289
346	20230918	131700	226146310	2450	2450	2450	2450	13
347	20230918	131600	226114460	2455	2455	2455	2455	0
348	20230918	131500	226114460	2455	2455	2455	2455	0
349	20230918	131400	226114460	2455	2455	2455	2455	10
350	20230918	131300	226089910	2455	2455	2455	2455	1
351	20230918	131200	226087455	2450	2450	2450	2450	0
352	20230918	131100	226087455	2450	2450	2450	2450	0
353	20230918	131000	226087455	2450	2450	2450	2450	100
354	20230918	130900	225842455	2455	2455	2455	2455	0
355	20230918	130800	225842455	2455	2455	2455	2455	0
356	20230918	130700	225842455	2455	2455	2455	2455	1
357	20230918	130600	225840000	2455	2455	2455	2455	64
358	20230918	130500	225682880	2450	2455	2455	2450	269
359	20230918	130400	225023825	2455	2455	2455	2455	0
360	20230918	130300	225023825	2455	2455	2455	2455	0
361	20230918	130200	225023825	2455	2450	2455	2450	104
362	20230918	130100	224768520	2450	2450	2450	2450	20
363	20230918	130000	224719520	2450	2450	2450	2450	139
364	20230918	125900	224378970	2455	2455	2455	2455	546
365	20230918	125800	223038540	2455	2455	2455	2455	199
366	20230918	125700	222549995	2460	2455	2460	2455	201
367	20230918	125600	222056530	2460	2455	2460	2455	221
368	20230918	125500	221513970	2460	2460	2460	2460	0
369	20230918	125400	221513970	2460	2460	2460	2460	0
370	20230918	125300	221513970	2460	2460	2460	2460	0
371	20230918	125200	221513970	2460	2460	2460	2460	10
372	20230918	125100	221489370	2460	2460	2460	2460	0
373	20230918	125000	221489370	2460	2460	2460	2460	0
374	20230918	124900	221489370	2460	2460	2460	2460	0
375	20230918	124800	221489370	2460	2460	2460	2460	1
376	20230918	124700	221486910	2460	2460	2460	2460	1
377	20230918	124600	221484450	2455	2455	2455	2455	100
378	20230918	124500	221238950	2460	2455	2460	2455	30
379	20230918	124400	221165290	2455	2455	2455	2455	0
380	20230918	124300	221165290	2455	2450	2455	2450	201
381	20230918	124200	220672835	2455	2455	2455	2455	0
382	20230918	124100	220672835	2455	2455	2455	2455	2
383	20230918	124000	220667925	2455	2455	2455	2455	0
384	20230918	123900	220667925	2455	2455	2455	2455	105
385	20230918	123800	220410150	2455	2455	2455	2455	447
386	20230918	123700	219312765	2455	2455	2455	2455	0
387	20230918	123600	219312765	2455	2450	2455	2450	79
388	20230918	123500	219118920	2450	2460	2460	2450	211
389	20230918	123400	218601960	2450	2450	2450	2450	320
390	20230918	123300	217817960	2460	2460	2460	2460	0
391	20230918	123200	217817960	2460	2460	2460	2460	1
392	20230918	123100	217815500	2450	2455	2455	2450	504
393	20230918	123000	216580400	2455	2455	2455	2455	600
394	20230918	122900	215107400	2465	2460	2465	2460	2
395	20230918	122800	215102475	2460	2460	2465	2460	93
396	20230918	122700	214873690	2460	2460	2460	2460	1243
397	20230918	122600	211815910	2460	2460	2460	2460	100
398	20230918	122500	211569910	2460	2460	2460	2460	683
399	20230918	122400	209889730	2460	2460	2460	2460	51
400	20230918	122300	209764270	2460	2460	2460	2460	0
401	20230918	122200	209764270	2460	2460	2460	2460	0
402	20230918	122100	209764270	2460	2455	2460	2455	22
403	20230918	122000	209710255	2460	2460	2460	2460	0
404	20230918	121900	209710255	2460	2460	2460	2460	0
405	20230918	121800	209710255	2460	2460	2460	2460	0
406	20230918	121700	209710255	2460	2460	2460	2460	0
407	20230918	121600	209710255	2460	2460	2460	2460	2
408	20230918	121500	209705335	2455	2455	2455	2455	238
409	20230918	121400	209121045	2470	2470	2470	2470	0
410	20230918	121300	209121045	2470	2470	2470	2470	0
411	20230918	121200	209121045	2470	2470	2470	2470	0
412	20230918	121100	209121045	2470	2470	2470	2470	0
413	20230918	121000	209121045	2470	2470	2470	2470	13
414	20230918	120900	209088935	2470	2470	2470	2470	0
415	20230918	120800	209088935	2470	2470	2470	2470	0
416	20230918	120700	209088935	2470	2470	2470	2470	0
417	20230918	120600	209088935	2470	2470	2470	2470	0
418	20230918	120500	209088935	2470	2470	2470	2470	0
419	20230918	120400	209088935	2470	2470	2470	2470	1
420	20230918	120300	209086465	2460	2460	2460	2460	3088
421	20230918	120200	201489985	2470	2465	2470	2465	5
422	20230918	120100	201477650	2460	2470	2470	2460	5
423	20230918	120000	201465340	2465	2465	2465	2465	0
424	20230918	115900	201465340	2465	2460	2465	2460	23
425	20230918	115800	201408650	2470	2470	2470	2470	0
426	20230918	115700	201408650	2470	2470	2470	2470	0
427	20230918	115600	201408650	2470	2470	2470	2470	2
428	20230918	115500	201403710	2465	2465	2465	2465	813
429	20230918	115400	199399665	2465	2465	2465	2465	54
430	20230918	115300	199266555	2465	2465	2465	2465	0
431	20230918	115200	199266555	2465	2465	2465	2465	0
432	20230918	115100	199266555	2465	2465	2465	2465	0
433	20230918	115000	199266555	2465	2465	2465	2465	0
434	20230918	114900	199266555	2465	2460	2465	2460	2050
435	20230918	114800	194223545	2460	2460	2460	2460	0
436	20230918	114700	194223545	2460	2460	2460	2460	0
437	20230918	114600	194223545	2460	2460	2460	2460	0
438	20230918	114500	194223545	2460	2460	2460	2460	0
439	20230918	114400	194223545	2460	2460	2460	2460	0
440	20230918	114300	194223545	2460	2460	2460	2460	0
441	20230918	114200	194223545	2460	2460	2460	2460	0
442	20230918	114100	194223545	2460	2460	2460	2460	0
443	20230918	114000	194223545	2460	2460	2460	2460	0
444	20230918	113900	194223545	2460	2460	2460	2460	0
445	20230918	113800	194223545	2460	2460	2460	2460	0
446	20230918	113700	194223545	2460	2460	2460	2460	0
447	20230918	113600	194223545	2460	2455	2460	2455	534
448	20230918	113500	192912055	2455	2455	2455	2455	0
449	20230918	113400	192912055	2455	2455	2455	2455	1
450	20230918	113300	192909600	2450	2450	2450	2450	801
451	20230918	113200	190947150	2455	2455	2455	2455	0
452	20230918	113100	190947150	2455	2455	2455	2455	0
453	20230918	113000	190947150	2455	2455	2455	2455	0
454	20230918	112900	190947150	2455	2455	2455	2455	0
455	20230918	112800	190947150	2455	2455	2455	2455	0
456	20230918	112700	190947150	2455	2455	2455	2455	500
457	20230918	112600	189719650	2455	2455	2455	2455	0
458	20230918	112500	189719650	2455	2450	2455	2450	462
459	20230918	112400	188587000	2455	2455	2455	2455	600
460	20230918	112300	187114000	2455	2455	2455	2455	0
461	20230918	112200	187114000	2455	2455	2455	2455	0
462	20230918	112100	187114000	2455	2455	2455	2455	1700
463	20230918	112000	182940500	2455	2455	2455	2455	0
464	20230918	111900	182940500	2455	2455	2455	2455	0
465	20230918	111800	182940500	2455	2450	2455	2450	2038
466	20230918	111700	177947395	2450	2450	2450	2450	0
467	20230918	111600	177947395	2450	2450	2450	2450	0
468	20230918	111500	177947395	2450	2450	2450	2450	1885
469	20230918	111400	173329145	2450	2450	2450	2450	598
470	20230918	111300	171864045	2450	2450	2450	2450	0
471	20230918	111200	171864045	2450	2450	2450	2450	0
472	20230918	111100	171864045	2450	2450	2450	2450	0
473	20230918	111000	171864045	2450	2450	2450	2450	0
474	20230918	110900	171864045	2450	2450	2450	2450	0
475	20230918	110800	171864045	2450	2445	2450	2445	12
476	20230918	110700	171834700	2445	2445	2445	2445	702
477	20230918	110600	170118310	2445	2445	2445	2445	0
478	20230918	110500	170118310	2445	2445	2445	2445	320
479	20230918	110400	169335910	2445	2445	2445	2445	29
480	20230918	110300	169265005	2445	2445	2445	2445	3
481	20230918	110200	169257670	2445	2445	2445	2440	350
482	20230918	110100	168403275	2445	2445	2445	2445	4
483	20230918	110000	168393495	2445	2445	2445	2445	1
484	20230918	105900	168391050	2440	2440	2440	2440	25
485	20230918	105800	168330050	2440	2440	2440	2440	233
486	20230918	105700	167761530	2440	2440	2440	2440	26
487	20230918	105600	167698090	2445	2450	2450	2440	572
488	20230918	105500	166299665	2450	2440	2450	2440	27
489	20230918	105400	166233775	2445	2445	2445	2440	353
490	20230918	105300	165370755	2445	2440	2445	2440	47
491	20230918	105200	165255970	2440	2445	2445	2440	387
492	20230918	105100	164311385	2440	2440	2445	2440	27
493	20230918	105000	164245500	2445	2445	2445	2445	770
494	20230918	104900	162362850	2445	2445	2445	2445	26
495	20230918	104800	162299280	2450	2445	2450	2445	27
496	20230918	104700	162233260	2445	2445	2445	2445	13
497	20230918	104600	162201475	2445	2445	2445	2445	26
498	20230918	104500	162137905	2445	2445	2450	2445	77
499	20230918	104400	161949385	2445	2445	2445	2445	2703
500	20230918	104300	155340550	2450	2455	2455	2450	2101
501	20230918	104200	150193095	2450	2450	2455	2450	27
502	20230918	104100	150126940	2450	2450	2455	2450	29
503	20230918	104000	150055885	2455	2450	2455	2450	33
504	20230918	103900	149975000	2455	2450	2455	2450	2301
505	20230918	103800	144337540	2445	2450	2450	2445	27
506	20230918	103700	144271520	2445	2445	2445	2445	610
507	20230918	103600	142780070	2445	2445	2445	2445	17
508	20230918	103500	142738505	2445	2455	2455	2445	27
509	20230918	103400	142672480	2445	2455	2455	2445	728
510	20230918	103300	140892500	2450	2450	2455	2450	2898
511	20230918	103200	133792390	2455	2455	2455	2450	629
512	20230918	103100	132251260	2450	2450	2450	2450	26
513	20230918	103000	132187560	2455	2450	2455	2450	28
514	20230918	102900	132118945	2455	2450	2460	2450	158
515	20230918	102800	131731155	2455	2455	2460	2450	675
516	20230918	102700	130074075	2460	2450	2460	2450	33
517	20230918	102600	129993205	2450	2450	2450	2450	26
518	20230918	102500	129929505	2450	2450	2460	2450	27
519	20230918	102400	129863345	2460	2450	2460	2450	14
520	20230918	102300	129829035	2450	2460	2460	2450	28
521	20230918	102200	129760415	2450	2450	2450	2450	26
522	20230918	102100	129696715	2460	2450	2460	2450	14
523	20230918	102000	129662405	2450	2460	2460	2450	28
524	20230918	101900	129593785	2450	2450	2460	2450	27
525	20230918	101800	129527625	2460	2450	2460	2450	28
526	20230918	101700	129459005	2460	2460	2460	2450	16
527	20230918	101600	129419775	2450	2450	2450	2450	26
528	20230918	101500	129356075	2460	2450	2460	2450	28
529	20230918	101400	129287455	2460	2450	2460	2450	28
530	20230918	101300	129218835	2460	2460	2460	2450	26
531	20230918	101200	129155005	2460	2450	2460	2450	28
532	20230918	101100	129086385	2460	2450	2460	2450	28
533	20230918	101000	129017765	2460	2455	2460	2450	2023
534	20230918	100900	124061360	2455	2455	2460	2450	154
535	20230918	100800	123683315	2450	2450	2455	2450	1523
536	20230918	100700	119951960	2450	2450	2450	2450	26
537	20230918	100600	119888260	2455	2450	2455	2450	314
538	20230918	100500	119118955	2450	2450	2455	2450	126
539	20230918	100400	118809755	2455	2450	2455	2445	3090
540	20230918	100300	111239300	2460	2450	2460	2450	78
541	20230918	100200	111048180	2460	2460	2460	2450	225
542	20230918	100100	110496910	2450	2450	2460	2450	581
543	20230918	100000	109069460	2450	2455	2455	2450	3382
544	20230918	095900	100782880	2450	2450	2455	2450	247
545	20230918	095800	100177725	2450	2450	2455	2450	75
546	20230918	095700	99993965	2450	2450	2450	2450	26
547	20230918	095600	99930265	2450	2450	2455	2450	540
548	20230918	095500	98604715	2455	2450	2455	2450	14
549	20230918	095400	98570410	2450	2455	2455	2450	527
550	20230918	095300	97276755	2450	2450	2460	2450	1083
551	20230918	095200	94618115	2450	2450	2460	2450	209
552	20230918	095100	94106055	2460	2460	2460	2450	15
553	20230918	095000	94069285	2450	2460	2460	2450	28
554	20230918	094900	94000665	2450	2450	2450	2450	26
555	20230918	094800	93936965	2450	2450	2460	2450	27
556	20230918	094700	93870805	2450	2450	2450	2450	13
557	20230918	094600	93838955	2450	2450	2460	2450	27
558	20230918	094500	93772795	2455	2450	2460	2450	568
559	20230918	094400	92378685	2450	2450	2450	2450	27
560	20230918	094300	92312535	2450	2450	2450	2450	66
561	20230918	094200	92150835	2450	2455	2455	2450	712
562	20230918	094100	90402940	2455	2455	2460	2455	28
563	20230918	094000	90334190	2455	2460	2460	2455	15
564	20230918	093900	90297360	2455	2460	2460	2455	212
565	20230918	093800	89776695	2460	2450	2460	2450	1527
566	20230918	093700	86035535	2460	2450	2460	2450	28
567	20230918	093600	85966915	2450	2455	2455	2450	2013
568	20230918	093500	81031965	2455	2460	2460	2450	418
569	20230918	093400	80005580	2460	2450	2460	2450	29
570	20230918	093300	79934500	2450	2465	2465	2450	280
571	20230918	093200	79248200	2465	2465	2465	2455	17
572	20230918	093100	79206435	2455	2455	2455	2455	26
573	20230918	093000	79142605	2455	2450	2465	2450	27
574	20230918	092900	79076375	2450	2460	2460	2450	1371
575	20230918	092800	75710555	2460	2470	2470	2460	426
576	20230918	092700	74659095	2470	2460	2470	2460	459
577	20230918	092600	73527040	2460	2465	2470	2460	2309
578	20230918	092500	67843530	2470	2465	2470	2465	14
579	20230918	092400	67809015	2470	2470	2480	2470	76
580	20230918	092300	67621275	2470	2470	2480	2470	27
581	20230918	092200	67554575	2480	2470	2480	2465	1106
582	20230918	092100	64823230	2470	2470	2470	2470	2354
583	20230918	092000	59008850	2470	2480	2480	2470	28
584	20230918	091900	58939670	2475	2475	2480	2475	332
585	20230918	091800	58117965	2480	2470	2480	2470	424
586	20230918	091700	57067310	2470	2475	2475	2470	292
587	20230918	091600	56344740	2475	2475	2485	2475	1983
588	20230918	091500	51436795	2485	2475	2485	2475	28
589	20230918	091400	51367475	2485	2475	2485	2475	1956
590	20230918	091300	46522655	2475	2485	2485	2475	467
591	20230918	091200	45364795	2475	2475	2475	2475	879
592	20230918	091100	43189270	2485	2475	2485	2475	28
593	20230918	091000	43119950	2485	2480	2485	2475	168
594	20230918	090900	42703575	2475	2485	2485	2475	936
595	20230918	090800	40382420	2480	2470	2485	2470	120
596	20230918	090700	40085830	2470	2470	2485	2470	27
597	20230918	090600	40019125	2485	2470	2485	2470	17
598	20230918	090500	39977120	2475	2485	2490	2470	735
599	20230918	090400	38159320	2485	2475	2485	2470	2141
600	20230918	090300	32864255	2470	2475	2475	2470	1328
601	20230918	090200	29582280	2480	2470	2480	2470	343
602	20230918	090100	28732060	2465	2455	2465	2455	756
603	20230918	090000	26872820	2450	2470	2470	2450	10864