KissMeData/331380/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	203900	724195770	2430	2430	2430	2430	4880
3	20230913	203800	724195770	2430	2430	2430	2430	0
4	20230913	203700	724195770	2430	2430	2430	2430	0
5	20230913	203600	724195770	2430	2430	2430	2430	0
6	20230913	203500	724195770	2430	2430	2430	2430	0
7	20230913	203400	724195770	2430	2430	2430	2430	0
8	20230913	203300	724195770	2430	2430	2430	2430	0
9	20230913	203200	724195770	2430	2430	2430	2430	0
10	20230913	203100	724195770	2430	2430	2430	2430	0
11	20230913	203000	724195770	2430	2430	2430	2430	0
12	20230913	202900	724195770	2430	2430	2430	2430	0
13	20230913	202800	724195770	2430	2430	2430	2430	0
14	20230913	202700	724195770	2430	2430	2430	2430	0
15	20230913	202600	724195770	2430	2430	2430	2430	0
16	20230913	202500	724195770	2430	2430	2430	2430	0
17	20230913	202400	724195770	2430	2430	2430	2430	0
18	20230913	202300	724195770	2430	2430	2430	2430	0
19	20230913	202200	724195770	2430	2430	2430	2430	0
20	20230913	202100	724195770	2430	2430	2430	2430	0
21	20230913	202000	724195770	2430	2430	2430	2430	0
22	20230913	201900	724195770	2430	2430	2430	2430	0
23	20230913	201800	724195770	2430	2430	2430	2430	0
24	20230913	201700	724195770	2430	2430	2430	2430	0
25	20230913	201600	724195770	2430	2430	2430	2430	0
26	20230913	201500	724195770	2430	2430	2430	2430	0
27	20230913	201400	724195770	2430	2430	2430	2430	0
28	20230913	201300	724195770	2430	2430	2430	2430	0
29	20230913	201200	724195770	2430	2430	2430	2430	0
30	20230913	201100	724195770	2430	2430	2430	2430	0
31	20230913	201000	724195770	2430	2430	2430	2430	0
32	20230913	200900	724195770	2430	2430	2430	2430	4880
33	20230913	200800	724195770	2430	2430	2430	2430	0
34	20230913	200700	724195770	2430	2430	2430	2430	0
35	20230913	200600	724195770	2430	2430	2430	2430	0
36	20230913	200500	724195770	2430	2430	2430	2430	0
37	20230913	200400	724195770	2430	2430	2430	2430	0
38	20230913	200300	724195770	2430	2430	2430	2430	0
39	20230913	200200	724195770	2430	2430	2430	2430	0
40	20230913	200100	724195770	2430	2430	2430	2430	0
41	20230913	200000	724195770	2430	2430	2430	2430	0
42	20230913	195900	724195770	2430	2430	2430	2430	0
43	20230913	195800	724195770	2430	2430	2430	2430	0
44	20230913	195700	724195770	2430	2430	2430	2430	0
45	20230913	195600	724195770	2430	2430	2430	2430	0
46	20230913	195500	724195770	2430	2430	2430	2430	0
47	20230913	195400	724195770	2430	2430	2430	2430	0
48	20230913	195300	724195770	2430	2430	2430	2430	0
49	20230913	195200	724195770	2430	2430	2430	2430	0
50	20230913	195100	724195770	2430	2430	2430	2430	0
51	20230913	195000	724195770	2430	2430	2430	2430	0
52	20230913	194900	724195770	2430	2430	2430	2430	0
53	20230913	194800	724195770	2430	2430	2430	2430	0
54	20230913	194700	724195770	2430	2430	2430	2430	0
55	20230913	194600	724195770	2430	2430	2430	2430	0
56	20230913	194500	724195770	2430	2430	2430	2430	0
57	20230913	194400	724195770	2430	2430	2430	2430	0
58	20230913	194300	724195770	2430	2430	2430	2430	0
59	20230913	194200	724195770	2430	2430	2430	2430	0
60	20230913	194100	724195770	2430	2430	2430	2430	0
61	20230913	194000	724195770	2430	2430	2430	2430	0
62	20230913	193900	724195770	2430	2430	2430	2430	4880
63	20230913	193800	724195770	2430	2430	2430	2430	0
64	20230913	193700	724195770	2430	2430	2430	2430	0
65	20230913	193600	724195770	2430	2430	2430	2430	0
66	20230913	193500	724195770	2430	2430	2430	2430	0
67	20230913	193400	724195770	2430	2430	2430	2430	0
68	20230913	193300	724195770	2430	2430	2430	2430	0
69	20230913	193200	724195770	2430	2430	2430	2430	0
70	20230913	193100	724195770	2430	2430	2430	2430	0
71	20230913	193000	724195770	2430	2430	2430	2430	0
72	20230913	192900	724195770	2430	2430	2430	2430	0
73	20230913	192800	724195770	2430	2430	2430	2430	0
74	20230913	192700	724195770	2430	2430	2430	2430	0
75	20230913	192600	724195770	2430	2430	2430	2430	0
76	20230913	192500	724195770	2430	2430	2430	2430	0
77	20230913	192400	724195770	2430	2430	2430	2430	0
78	20230913	192300	724195770	2430	2430	2430	2430	0
79	20230913	192200	724195770	2430	2430	2430	2430	0
80	20230913	192100	724195770	2430	2430	2430	2430	0
81	20230913	192000	724195770	2430	2430	2430	2430	0
82	20230913	191900	724195770	2430	2430	2430	2430	0
83	20230913	191800	724195770	2430	2430	2430	2430	0
84	20230913	191700	724195770	2430	2430	2430	2430	0
85	20230913	191600	724195770	2430	2430	2430	2430	0
86	20230913	191500	724195770	2430	2430	2430	2430	0
87	20230913	191400	724195770	2430	2430	2430	2430	0
88	20230913	191300	724195770	2430	2430	2430	2430	0
89	20230913	191200	724195770	2430	2430	2430	2430	0
90	20230913	191100	724195770	2430	2430	2430	2430	0
91	20230913	191000	724195770	2430	2430	2430	2430	0
92	20230913	190900	724195770	2430	2430	2430	2430	4880
93	20230913	190800	724195770	2430	2430	2430	2430	0
94	20230913	190700	724195770	2430	2430	2430	2430	0
95	20230913	190600	724195770	2430	2430	2430	2430	0
96	20230913	190500	724195770	2430	2430	2430	2430	0
97	20230913	190400	724195770	2430	2430	2430	2430	0
98	20230913	190300	724195770	2430	2430	2430	2430	0
99	20230913	190200	724195770	2430	2430	2430	2430	0
100	20230913	190100	724195770	2430	2430	2430	2430	0
101	20230913	190000	724195770	2430	2430	2430	2430	0
102	20230913	185900	724195770	2430	2430	2430	2430	0
103	20230913	185800	724195770	2430	2430	2430	2430	0
104	20230913	185700	724195770	2430	2430	2430	2430	0
105	20230913	185600	724195770	2430	2430	2430	2430	0
106	20230913	185500	724195770	2430	2430	2430	2430	0
107	20230913	185400	724195770	2430	2430	2430	2430	0
108	20230913	185300	724195770	2430	2430	2430	2430	0
109	20230913	185200	724195770	2430	2430	2430	2430	0
110	20230913	185100	724195770	2430	2430	2430	2430	0
111	20230913	185000	724195770	2430	2430	2430	2430	0
112	20230913	184900	724195770	2430	2430	2430	2430	0
113	20230913	184800	724195770	2430	2430	2430	2430	0
114	20230913	184700	724195770	2430	2430	2430	2430	0
115	20230913	184600	724195770	2430	2430	2430	2430	0
116	20230913	184500	724195770	2430	2430	2430	2430	0
117	20230913	184400	724195770	2430	2430	2430	2430	0
118	20230913	184300	724195770	2430	2430	2430	2430	0
119	20230913	184200	724195770	2430	2430	2430	2430	0
120	20230913	184100	724195770	2430	2430	2430	2430	0
121	20230913	184000	724195770	2430	2430	2430	2430	0
122	20230913	183900	724195770	2430	2430	2430	2430	4880
123	20230913	183800	724195770	2430	2430	2430	2430	0
124	20230913	183700	724195770	2430	2430	2430	2430	0
125	20230913	183600	724195770	2430	2430	2430	2430	0
126	20230913	183500	724195770	2430	2430	2430	2430	0
127	20230913	183400	724195770	2430	2430	2430	2430	0
128	20230913	183300	724195770	2430	2430	2430	2430	0
129	20230913	183200	724195770	2430	2430	2430	2430	0
130	20230913	183100	724195770	2430	2430	2430	2430	0
131	20230913	183000	724195770	2430	2430	2430	2430	0
132	20230913	182900	724195770	2430	2430	2430	2430	0
133	20230913	182800	724195770	2430	2430	2430	2430	0
134	20230913	182700	724195770	2430	2430	2430	2430	0
135	20230913	182600	724195770	2430	2430	2430	2430	0
136	20230913	182500	724195770	2430	2430	2430	2430	0
137	20230913	182400	724195770	2430	2430	2430	2430	0
138	20230913	182300	724195770	2430	2430	2430	2430	0
139	20230913	182200	724195770	2430	2430	2430	2430	0
140	20230913	182100	724195770	2430	2430	2430	2430	0
141	20230913	182000	724195770	2430	2430	2430	2430	0
142	20230913	181900	724195770	2430	2430	2430	2430	0
143	20230913	181800	724195770	2430	2430	2430	2430	0
144	20230913	181700	724195770	2430	2430	2430	2430	0
145	20230913	181600	724195770	2430	2430	2430	2430	0
146	20230913	181500	724195770	2430	2430	2430	2430	0
147	20230913	181400	724195770	2430	2430	2430	2430	0
148	20230913	181300	724195770	2430	2430	2430	2430	0
149	20230913	181200	724195770	2430	2430	2430	2430	0
150	20230913	181100	724195770	2430	2430	2430	2430	0
151	20230913	181000	724195770	2430	2430	2430	2430	0
152	20230913	180900	724195770	2430	2430	2430	2430	4880
153	20230913	180800	724195770	2430	2430	2430	2430	0
154	20230913	180700	724195770	2430	2430	2430	2430	0
155	20230913	180600	724195770	2430	2430	2430	2430	0
156	20230913	180500	724195770	2430	2430	2430	2430	0
157	20230913	180400	724195770	2430	2430	2430	2430	0
158	20230913	180300	724195770	2430	2430	2430	2430	0
159	20230913	180200	724195770	2430	2430	2430	2430	0
160	20230913	180100	724195770	2430	2430	2430	2430	0
161	20230913	180000	724195770	2430	2430	2430	2430	0
162	20230913	175900	724195770	2430	2430	2430	2430	0
163	20230913	175800	724195770	2430	2430	2430	2430	0
164	20230913	175700	724195770	2430	2430	2430	2430	0
165	20230913	175600	724195770	2430	2430	2430	2430	0
166	20230913	175500	724195770	2430	2430	2430	2430	0
167	20230913	175400	724195770	2430	2430	2430	2430	0
168	20230913	175300	724195770	2430	2430	2430	2430	0
169	20230913	175200	724195770	2430	2430	2430	2430	0
170	20230913	175100	724195770	2430	2430	2430	2430	0
171	20230913	175000	724195770	2430	2430	2430	2430	0
172	20230913	174900	724195770	2430	2430	2430	2430	0
173	20230913	174800	724195770	2430	2430	2430	2430	0
174	20230913	174700	724195770	2430	2430	2430	2430	0
175	20230913	174600	724195770	2430	2430	2430	2430	0
176	20230913	174500	724195770	2430	2430	2430	2430	0
177	20230913	174400	724195770	2430	2430	2430	2430	0
178	20230913	174300	724195770	2430	2430	2430	2430	0
179	20230913	174200	724195770	2430	2430	2430	2430	0
180	20230913	174100	724195770	2430	2430	2430	2430	0
181	20230913	174000	724195770	2430	2430	2430	2430	0
182	20230913	173900	724195770	2430	2430	2430	2430	4880
183	20230913	173800	724195770	2430	2430	2430	2430	0
184	20230913	173700	724195770	2430	2430	2430	2430	0
185	20230913	173600	724195770	2430	2430	2430	2430	0
186	20230913	173500	724195770	2430	2430	2430	2430	0
187	20230913	173400	724195770	2430	2430	2430	2430	0
188	20230913	173300	724195770	2430	2430	2430	2430	0
189	20230913	173200	724195770	2430	2430	2430	2430	0
190	20230913	173100	724195770	2430	2430	2430	2430	0
191	20230913	173000	724195770	2430	2430	2430	2430	0
192	20230913	172900	724195770	2430	2430	2430	2430	0
193	20230913	172800	724195770	2430	2430	2430	2430	0
194	20230913	172700	724195770	2430	2430	2430	2430	0
195	20230913	172600	724195770	2430	2430	2430	2430	0
196	20230913	172500	724195770	2430	2430	2430	2430	0
197	20230913	172400	724195770	2430	2430	2430	2430	0
198	20230913	172300	724195770	2430	2430	2430	2430	0
199	20230913	172200	724195770	2430	2430	2430	2430	0
200	20230913	172100	724195770	2430	2430	2430	2430	0
201	20230913	172000	724195770	2430	2430	2430	2430	0
202	20230913	171900	724195770	2430	2430	2430	2430	0
203	20230913	171800	724195770	2430	2430	2430	2430	0
204	20230913	171700	724195770	2430	2430	2430	2430	0
205	20230913	171600	724195770	2430	2430	2430	2430	0
206	20230913	171500	724195770	2430	2430	2430	2430	0
207	20230913	171400	724195770	2430	2430	2430	2430	0
208	20230913	171300	724195770	2430	2430	2430	2430	0
209	20230913	171200	724195770	2430	2430	2430	2430	0
210	20230913	171100	724195770	2430	2430	2430	2430	0
211	20230913	171000	724195770	2430	2430	2430	2430	0
212	20230913	170900	724195770	2430	2430	2430	2430	4880
213	20230913	170800	724195770	2430	2430	2430	2430	0
214	20230913	170700	724195770	2430	2430	2430	2430	0
215	20230913	170600	724195770	2430	2430	2430	2430	0
216	20230913	170500	724195770	2430	2430	2430	2430	0
217	20230913	170400	724195770	2430	2430	2430	2430	0
218	20230913	170300	724195770	2430	2430	2430	2430	0
219	20230913	170200	724195770	2430	2430	2430	2430	0
220	20230913	170100	724195770	2430	2430	2430	2430	0
221	20230913	170000	724195770	2430	2430	2430	2430	0
222	20230913	165900	724195770	2430	2430	2430	2430	0
223	20230913	165800	724195770	2430	2430	2430	2430	0
224	20230913	165700	724195770	2430	2430	2430	2430	0
225	20230913	165600	724195770	2430	2430	2430	2430	0
226	20230913	165500	724195770	2430	2430	2430	2430	0
227	20230913	165400	724195770	2430	2430	2430	2430	0
228	20230913	165300	724195770	2430	2430	2430	2430	0
229	20230913	165200	724195770	2430	2430	2430	2430	0
230	20230913	165100	724195770	2430	2430	2430	2430	0
231	20230913	165000	724195770	2430	2430	2430	2430	0
232	20230913	164900	724195770	2430	2430	2430	2430	0
233	20230913	164800	724195770	2430	2430	2430	2430	0
234	20230913	164700	724195770	2430	2430	2430	2430	0
235	20230913	164600	724195770	2430	2430	2430	2430	0
236	20230913	164500	724195770	2430	2430	2430	2430	0
237	20230913	164400	724195770	2430	2430	2430	2430	0
238	20230913	164300	724195770	2430	2430	2430	2430	0
239	20230913	164200	724195770	2430	2430	2430	2430	0
240	20230913	164100	724195770	2430	2430	2430	2430	0
241	20230913	164000	724195770	2430	2430	2430	2430	0
242	20230913	163900	724195770	2430	2430	2430	2430	4880
243	20230913	163800	724195770	2430	2430	2430	2430	0
244	20230913	163700	724195770	2430	2430	2430	2430	0
245	20230913	163600	724195770	2430	2430	2430	2430	0
246	20230913	163500	724195770	2430	2430	2430	2430	0
247	20230913	163400	724195770	2430	2430	2430	2430	0
248	20230913	163300	724195770	2430	2430	2430	2430	0
249	20230913	163200	724195770	2430	2430	2430	2430	0
250	20230913	163100	724195770	2430	2430	2430	2430	0
251	20230913	163000	724195770	2430	2430	2430	2430	0
252	20230913	162900	724195770	2430	2430	2430	2430	0
253	20230913	162800	724195770	2430	2430	2430	2430	0
254	20230913	162700	724195770	2430	2430	2430	2430	0
255	20230913	162600	724195770	2430	2430	2430	2430	0
256	20230913	162500	724195770	2430	2430	2430	2430	0
257	20230913	162400	724195770	2430	2430	2430	2430	0
258	20230913	162300	724195770	2430	2430	2430	2430	0
259	20230913	162200	724195770	2430	2430	2430	2430	0
260	20230913	162100	724195770	2430	2430	2430	2430	0
261	20230913	162000	724195770	2430	2430	2430	2430	0
262	20230913	161900	724195770	2430	2430	2430	2430	0
263	20230913	161800	724195770	2430	2430	2430	2430	0
264	20230913	161700	724195770	2430	2430	2430	2430	0
265	20230913	161600	724195770	2430	2430	2430	2430	0
266	20230913	161500	724195770	2430	2430	2430	2430	0
267	20230913	161400	724195770	2430	2430	2430	2430	0
268	20230913	161300	724195770	2430	2430	2430	2430	0
269	20230913	161200	724195770	2430	2430	2430	2430	0
270	20230913	161100	724195770	2430	2430	2430	2430	0
271	20230913	161000	724195770	2430	2430	2430	2430	0
272	20230913	160900	724195770	2430	2430	2430	2430	4880
273	20230913	160800	724195770	2430	2430	2430	2430	0
274	20230913	160700	724195770	2430	2430	2430	2430	0
275	20230913	160600	724195770	2430	2430	2430	2430	0
276	20230913	160500	724195770	2430	2430	2430	2430	0
277	20230913	160400	724195770	2430	2430	2430	2430	0
278	20230913	160300	724195770	2430	2430	2430	2430	0
279	20230913	160200	724195770	2430	2430	2430	2430	0
280	20230913	160100	724195770	2430	2430	2430	2430	0
281	20230913	160000	724195770	2430	2430	2430	2430	0
282	20230913	155900	724195770	2430	2430	2430	2430	0
283	20230913	155800	724195770	2430	2430	2430	2430	0
284	20230913	155700	724195770	2430	2430	2430	2430	0
285	20230913	155600	724195770	2430	2430	2430	2430	0
286	20230913	155500	724195770	2430	2430	2430	2430	0
287	20230913	155400	724195770	2430	2430	2430	2430	0
288	20230913	155300	724195770	2430	2430	2430	2430	0
289	20230913	155200	724195770	2430	2430	2430	2430	0
290	20230913	155100	724195770	2430	2430	2430	2430	0
291	20230913	155000	724195770	2430	2430	2430	2430	0
292	20230913	154900	724195770	2430	2430	2430	2430	0
293	20230913	154800	724195770	2430	2430	2430	2430	0
294	20230913	154700	724195770	2430	2430	2430	2430	0
295	20230913	154600	724195770	2430	2430	2430	2430	0
296	20230913	154500	724195770	2430	2430	2430	2430	0
297	20230913	154400	724195770	2430	2430	2430	2430	0
298	20230913	154300	724195770	2430	2430	2430	2430	0
299	20230913	154200	724195770	2430	2430	2430	2430	0
300	20230913	154100	724195770	2430	2430	2430	2430	0
301	20230913	154000	724195770	2430	2430	2430	2430	0
302	20230913	153900	724195770	2430	2430	2430	2430	4880
303	20230913	153800	724195770	2430	2430	2430	2430	0
304	20230913	153700	724195770	2430	2430	2430	2430	0
305	20230913	153600	724195770	2430	2430	2430	2430	0
306	20230913	153500	724195770	2430	2430	2430	2430	0
307	20230913	153400	724195770	2430	2430	2430	2430	0
308	20230913	153300	724195770	2430	2430	2430	2430	0
309	20230913	153200	724195770	2430	2430	2430	2430	0
310	20230913	153100	724195770	2430	2430	2430	2430	0
311	20230913	153000	724195770	2430	2430	2430	2430	4880
312	20230913	152900	712337370	2405	2405	2405	2405	0
313	20230913	152800	712337370	2405	2405	2405	2405	0
314	20230913	152700	712337370	2405	2405	2405	2405	0
315	20230913	152600	712337370	2405	2405	2405	2405	0
316	20230913	152500	712337370	2405	2405	2405	2405	0
317	20230913	152400	712337370	2405	2405	2405	2405	0
318	20230913	152300	712337370	2405	2405	2405	2405	0
319	20230913	152200	712337370	2405	2405	2405	2405	0
320	20230913	152100	712337370	2405	2405	2405	2405	0
321	20230913	152000	712337370	2405	2405	2405	2405	0
322	20230913	151900	712337370	2405	2405	2405	2395	1169
323	20230913	151800	709530495	2415	2415	2415	2415	0
324	20230913	151700	709530495	2415	2405	2415	2405	2042
325	20230913	151600	704613880	2415	2420	2420	2415	1048
326	20230913	151500	702082895	2420	2420	2420	2420	100
327	20230913	151400	701840895	2420	2410	2420	2410	622
328	20230913	151300	700339380	2400	2400	2405	2395	144
329	20230913	151200	699994070	2405	2400	2405	2400	737
330	20230913	151100	698225240	2400	2405	2405	2400	294
331	20230913	151000	697519635	2395	2405	2405	2395	3845
332	20230913	150900	688289065	2410	2410	2410	2410	93
333	20230913	150800	688064935	2420	2420	2420	2420	0
334	20230913	150700	688064935	2420	2420	2420	2420	25
335	20230913	150600	688004435	2415	2415	2415	2415	0
336	20230913	150500	688004435	2415	2415	2420	2415	69
337	20230913	150400	687837795	2420	2420	2420	2420	2
338	20230913	150300	687832955	2425	2410	2425	2410	700
339	20230913	150200	686141825	2405	2405	2405	2405	1724
340	20230913	150100	681995605	2400	2400	2400	2400	0
341	20230913	150000	681995605	2400	2400	2400	2400	0
342	20230913	145900	681995605	2400	2400	2400	2400	9883
343	20230913	145800	658276405	2400	2400	2400	2400	0
344	20230913	145700	658276405	2400	2400	2400	2400	0
345	20230913	145600	658276405	2400	2405	2405	2400	739
346	20230913	145500	656501360	2405	2410	2410	2405	848
347	20230913	145400	654461700	2410	2410	2410	2410	0
348	20230913	145300	654461700	2410	2410	2410	2410	3124
349	20230913	145200	646932860	2405	2405	2405	2405	500
350	20230913	145100	645730360	2405	2405	2405	2405	500
351	20230913	145000	644527860	2405	2400	2405	2400	280
352	20230913	144900	643854465	2405	2405	2405	2405	290
353	20230913	144800	643157015	2400	2400	2400	2400	20
354	20230913	144700	643109015	2400	2400	2400	2400	1000
355	20230913	144600	640709015	2410	2410	2410	2400	2377
356	20230913	144500	635002445	2410	2400	2410	2400	5391
357	20230913	144400	622063435	2410	2410	2410	2410	511
358	20230913	144300	620831925	2410	2405	2410	2405	2938
359	20230913	144200	613765785	2405	2405	2405	2405	612
360	20230913	144100	612293925	2405	2405	2405	2405	0
361	20230913	144000	612293925	2405	2405	2405	2405	0
362	20230913	143900	612293925	2405	2405	2405	2405	2740
363	20230913	143800	605704225	2405	2405	2405	2405	2070
364	20230913	143700	600725875	2410	2410	2410	2410	0
365	20230913	143600	600725875	2410	2405	2410	2405	1513
366	20230913	143500	597082110	2415	2415	2415	2415	0
367	20230913	143400	597082110	2415	2415	2415	2415	200
368	20230913	143300	596599110	2405	2405	2405	2405	4230
369	20230913	143200	586425960	2410	2410	2410	2410	1267
370	20230913	143100	583372490	2410	2410	2410	2410	605
371	20230913	143000	581914440	2415	2415	2415	2415	2046
372	20230913	142900	576973350	2420	2420	2420	2420	0
373	20230913	142800	576973350	2420	2420	2420	2420	50
374	20230913	142700	576852350	2420	2420	2420	2420	200
375	20230913	142600	576368350	2420	2415	2420	2415	265
376	20230913	142500	575727055	2420	2420	2420	2420	10
377	20230913	142400	575702855	2420	2420	2420	2420	0
378	20230913	142300	575702855	2420	2420	2420	2420	2
379	20230913	142200	575698015	2420	2420	2420	2420	1
380	20230913	142100	575695595	2420	2420	2420	2420	1
381	20230913	142000	575693175	2420	2420	2420	2420	2
382	20230913	141900	575688335	2420	2420	2420	2420	0
383	20230913	141800	575688335	2420	2420	2420	2420	100
384	20230913	141700	575446335	2415	2415	2415	2415	0
385	20230913	141600	575446335	2415	2415	2415	2415	0
386	20230913	141500	575446335	2415	2415	2415	2415	0
387	20230913	141400	575446335	2415	2415	2415	2415	0
388	20230913	141300	575446335	2415	2420	2420	2415	2010
389	20230913	141200	570592135	2420	2420	2420	2420	200
390	20230913	141100	570108135	2420	2420	2420	2420	0
391	20230913	141000	570108135	2420	2420	2420	2420	0
392	20230913	140900	570108135	2420	2420	2420	2420	0
393	20230913	140800	570108135	2420	2420	2420	2420	500
394	20230913	140700	568898135	2420	2420	2420	2420	1623
395	20230913	140600	564970475	2415	2415	2415	2415	0
396	20230913	140500	564970475	2415	2415	2415	2415	530
397	20230913	140400	563690525	2415	2420	2420	2415	600
398	20230913	140300	562240530	2420	2420	2420	2420	55
399	20230913	140200	562107430	2420	2425	2425	2420	734
400	20230913	140100	560329980	2425	2425	2425	2425	0
401	20230913	140000	560329980	2425	2425	2425	2425	1000
402	20230913	135900	557904980	2425	2425	2425	2425	1329
403	20230913	135800	554682155	2420	2420	2420	2420	2819
404	20230913	135700	547860175	2425	2425	2425	2425	0
405	20230913	135600	547860175	2425	2430	2430	2425	801
406	20230913	135500	545917745	2420	2420	2420	2420	0
407	20230913	135400	545917745	2420	2420	2420	2420	0
408	20230913	135300	545917745	2420	2420	2420	2420	0
409	20230913	135200	545917745	2420	2420	2420	2420	400
410	20230913	135100	544949745	2430	2430	2430	2430	0
411	20230913	135000	544949745	2430	2430	2430	2430	0
412	20230913	134900	544949745	2430	2430	2430	2430	82
413	20230913	134800	544750485	2420	2420	2420	2420	1
414	20230913	134700	544748065	2420	2420	2420	2420	10
415	20230913	134600	544723865	2425	2425	2425	2425	355
416	20230913	134500	543862990	2430	2430	2430	2430	8
417	20230913	134400	543843550	2430	2430	2430	2430	0
418	20230913	134300	543843550	2430	2430	2430	2430	0
419	20230913	134200	543843550	2430	2430	2430	2430	0
420	20230913	134100	543843550	2430	2430	2430	2430	0
421	20230913	134000	543843550	2430	2430	2430	2430	0
422	20230913	133900	543843550	2430	2430	2430	2430	0
423	20230913	133800	543843550	2430	2425	2440	2425	402
424	20230913	133700	542866740	2425	2425	2425	2425	226
425	20230913	133600	542318690	2420	2420	2420	2420	0
426	20230913	133500	542318690	2420	2425	2430	2420	2400
427	20230913	133400	536499475	2415	2420	2420	2415	103
428	20230913	133300	536250220	2420	2420	2420	2420	626
429	20230913	133200	534735300	2420	2420	2420	2420	520
430	20230913	133100	533476900	2420	2420	2420	2420	0
431	20230913	133000	533476900	2420	2420	2420	2420	0
432	20230913	132900	533476900	2420	2420	2420	2420	0
433	20230913	132800	533476900	2420	2420	2420	2420	0
434	20230913	132700	533476900	2420	2420	2420	2420	0
435	20230913	132600	533476900	2420	2420	2420	2420	20
436	20230913	132500	533428500	2420	2420	2420	2420	0
437	20230913	132400	533428500	2420	2420	2420	2420	0
438	20230913	132300	533428500	2420	2420	2420	2420	0
439	20230913	132200	533428500	2420	2420	2420	2420	0
440	20230913	132100	533428500	2420	2420	2420	2420	319
441	20230913	132000	532656520	2420	2420	2420	2420	0
442	20230913	131900	532656520	2420	2420	2420	2420	251
443	20230913	131800	532049100	2415	2415	2415	2415	0
444	20230913	131700	532049100	2415	2420	2420	2415	196
445	20230913	131600	531575280	2420	2415	2420	2415	2
446	20230913	131500	531570445	2420	2420	2420	2420	0
447	20230913	131400	531570445	2420	2420	2420	2420	5
448	20230913	131300	531558345	2420	2420	2420	2420	5
449	20230913	131200	531546245	2420	2420	2420	2420	0
450	20230913	131100	531546245	2420	2420	2420	2420	0
451	20230913	131000	531546245	2420	2415	2420	2415	710
452	20230913	130900	529831280	2415	2415	2415	2415	987
453	20230913	130800	527447675	2420	2420	2420	2420	1033
454	20230913	130700	524947815	2420	2420	2420	2420	30
455	20230913	130600	524875215	2420	2420	2420	2420	0
456	20230913	130500	524875215	2420	2420	2420	2420	381
457	20230913	130400	523953195	2425	2425	2425	2425	0
458	20230913	130300	523953195	2425	2425	2425	2425	20
459	20230913	130200	523904695	2425	2425	2425	2425	0
460	20230913	130100	523904695	2425	2425	2425	2425	0
461	20230913	130000	523904695	2425	2425	2425	2425	0
462	20230913	125900	523904695	2425	2425	2425	2425	0
463	20230913	125800	523904695	2425	2425	2425	2425	0
464	20230913	125700	523904695	2425	2425	2425	2425	128
465	20230913	125600	523594295	2420	2420	2420	2420	0
466	20230913	125500	523594295	2420	2420	2420	2420	0
467	20230913	125400	523594295	2420	2420	2420	2420	111
468	20230913	125300	523325675	2415	2415	2415	2415	271
469	20230913	125200	522671210	2410	2410	2410	2410	0
470	20230913	125100	522671210	2410	2415	2415	2410	2396
471	20230913	125000	516892370	2415	2415	2415	2410	493
472	20230913	124900	515702255	2415	2415	2415	2415	140
473	20230913	124800	515364155	2415	2420	2420	2415	744
474	20230913	124700	513567175	2425	2420	2425	2420	120
475	20230913	124600	513276765	2420	2420	2420	2420	198
476	20230913	124500	512797605	2410	2410	2410	2410	0
477	20230913	124400	512797605	2410	2415	2415	2410	1227
478	20230913	124300	509838205	2420	2420	2420	2420	0
479	20230913	124200	509838205	2420	2420	2420	2420	0
480	20230913	124100	509838205	2420	2420	2420	2420	0
481	20230913	124000	509838205	2420	2420	2420	2420	500
482	20230913	123900	508628205	2425	2425	2425	2425	20
483	20230913	123800	508579705	2425	2425	2425	2425	75
484	20230913	123700	508397830	2425	2425	2425	2425	0
485	20230913	123600	508397830	2425	2425	2425	2425	2
486	20230913	123500	508392980	2425	2425	2425	2425	1
487	20230913	123400	508390555	2430	2420	2430	2420	1000
488	20230913	123300	505970280	2415	2415	2415	2415	0
489	20230913	123200	505970280	2415	2415	2415	2415	2
490	20230913	123100	505965450	2410	2410	2410	2410	0
491	20230913	123000	505965450	2410	2410	2410	2410	0
492	20230913	122900	505965450	2410	2420	2420	2410	870
493	20230913	122800	503864730	2420	2420	2420	2420	148
494	20230913	122700	503506570	2420	2420	2420	2420	250
495	20230913	122600	502901570	2420	2420	2420	2420	414
496	20230913	122500	501899690	2415	2415	2415	2415	0
497	20230913	122400	501899690	2415	2415	2415	2415	0
498	20230913	122300	501899690	2415	2415	2415	2415	50
499	20230913	122200	501778940	2425	2425	2425	2425	0
500	20230913	122100	501778940	2425	2425	2425	2425	0
501	20230913	122000	501778940	2425	2425	2425	2425	2
502	20230913	121900	501774090	2425	2425	2425	2425	500
503	20230913	121800	500561590	2415	2415	2415	2415	0
504	20230913	121700	500561590	2415	2415	2415	2415	0
505	20230913	121600	500561590	2415	2420	2420	2415	1400
506	20230913	121500	497180340	2420	2420	2420	2420	0
507	20230913	121400	497180340	2420	2420	2420	2420	115
508	20230913	121300	496902040	2415	2415	2415	2415	0
509	20230913	121200	496902040	2415	2415	2415	2415	0
510	20230913	121100	496902040	2415	2415	2415	2415	45
511	20230913	121000	496793365	2420	2420	2420	2420	1672
512	20230913	120900	492747125	2415	2415	2415	2415	1
513	20230913	120800	492744710	2415	2415	2415	2415	501
514	20230913	120700	491534795	2415	2415	2415	2415	97
515	20230913	120600	491300540	2415	2415	2415	2415	0
516	20230913	120500	491300540	2415	2415	2415	2415	0
517	20230913	120400	491300540	2415	2415	2415	2415	0
518	20230913	120300	491300540	2415	2415	2415	2415	1379
519	20230913	120200	487970255	2410	2410	2410	2410	30
520	20230913	120100	487897955	2410	2410	2410	2410	2000
521	20230913	120000	483077955	2410	2410	2410	2410	7
522	20230913	115900	483061085	2410	2410	2410	2410	147
523	20230913	115800	482706815	2415	2415	2415	2415	0
524	20230913	115700	482706815	2415	2415	2415	2415	1
525	20230913	115600	482704400	2415	2415	2415	2415	864
526	20230913	115500	480617840	2415	2415	2415	2415	1200
527	20230913	115400	477719840	2415	2415	2415	2415	2
528	20230913	115300	477715010	2425	2425	2425	2425	38
529	20230913	115200	477622860	2430	2430	2430	2430	0
530	20230913	115100	477622860	2430	2425	2430	2425	400
531	20230913	115000	476652380	2410	2420	2420	2410	2858
532	20230913	114900	469759180	2435	2425	2435	2425	160
533	20230913	114800	469370900	2420	2420	2420	2420	1181
534	20230913	114700	466512880	2420	2415	2420	2415	1271
535	20230913	114600	463443080	2415	2415	2415	2415	0
536	20230913	114500	463443080	2415	2415	2415	2415	0
537	20230913	114400	463443080	2415	2415	2415	2415	116
538	20230913	114300	463162940	2415	2415	2415	2415	393
539	20230913	114200	462213845	2420	2420	2420	2420	2
540	20230913	114100	462209005	2425	2415	2425	2415	2502
541	20230913	114000	456166655	2415	2415	2415	2415	0
542	20230913	113900	456166655	2415	2415	2415	2415	0
543	20230913	113800	456166655	2415	2415	2440	2415	3348
544	20230913	113700	448061295	2415	2415	2415	2415	484
545	20230913	113600	446892435	2415	2415	2415	2415	0
546	20230913	113500	446892435	2415	2420	2420	2415	609
547	20230913	113400	445418670	2420	2420	2420	2420	716
548	20230913	113300	443685950	2420	2420	2420	2420	1
549	20230913	113200	443683530	2450	2450	2450	2450	0
550	20230913	113100	443683530	2450	2450	2450	2450	0
551	20230913	113000	443683530	2450	2415	2450	2415	1000
552	20230913	112900	441257590	2415	2415	2415	2415	0
553	20230913	112800	441257590	2415	2415	2415	2415	0
554	20230913	112700	441257590	2415	2415	2415	2415	2134
555	20230913	112600	436103980	2405	2405	2405	2405	0
556	20230913	112500	436103980	2405	2410	2410	2405	1287
557	20230913	112400	433002745	2405	2405	2405	2405	2217
558	20230913	112300	427670860	2405	2410	2410	2405	2100
559	20230913	112200	422619860	2410	2410	2410	2410	998
560	20230913	112100	420214680	2410	2410	2410	2410	310
561	20230913	112000	419467580	2410	2410	2410	2410	1565
562	20230913	111900	415695930	2405	2405	2405	2405	358
563	20230913	111800	414834940	2405	2405	2405	2405	135
564	20230913	111700	414510265	2405	2405	2405	2405	376
565	20230913	111600	413605985	2400	2405	2405	2400	335
566	20230913	111500	412801910	2410	2405	2410	2400	1708
567	20230913	111400	408700580	2405	2405	2405	2405	1300
568	20230913	111300	405574080	2410	2410	2410	2410	0
569	20230913	111200	405574080	2410	2410	2410	2405	575
570	20230913	111100	404190345	2410	2410	2410	2410	0
571	20230913	111000	404190345	2410	2420	2420	2405	6059
572	20230913	110900	389597340	2415	2425	2425	2415	5489
573	20230913	110800	376334580	2430	2430	2430	2430	185
574	20230913	110700	375885030	2435	2435	2435	2435	2
575	20230913	110600	375880160	2440	2440	2440	2440	0
576	20230913	110500	375880160	2440	2440	2440	2440	26
577	20230913	110400	375816720	2440	2440	2440	2440	500
578	20230913	110300	374596720	2430	2425	2430	2425	1788
579	20230913	110200	370252180	2425	2425	2425	2425	150
580	20230913	110100	369888430	2425	2420	2425	2420	618
581	20230913	110000	368391870	2415	2420	2420	2415	1630
582	20230913	105900	364449795	2420	2420	2420	2420	2409
583	20230913	105800	358620015	2425	2425	2425	2425	347
584	20230913	105700	357778540	2430	2425	2435	2425	385
585	20230913	105600	356844900	2430	2430	2455	2430	4946
586	20230913	105500	344802915	2420	2420	2445	2420	1206
587	20230913	105400	341868720	2420	2425	2425	2420	4750
588	20230913	105300	330371775	2425	2410	2445	2410	22757
589	20230913	105200	275044580	2410	2415	2440	2410	6933
590	20230913	105100	258305325	2410	2410	2410	2410	2
591	20230913	105000	258300505	2410	2405	2410	2400	20263
592	20230913	104900	209636350	2405	2405	2405	2405	3000
593	20230913	104800	202421350	2405	2405	2405	2405	0
594	20230913	104700	202421350	2405	2405	2405	2405	5000
595	20230913	104600	190396350	2405	2410	2410	2405	1920
596	20230913	104500	185773750	2410	2410	2410	2410	4836
597	20230913	104400	174118990	2415	2410	2415	2410	915
598	20230913	104300	171910295	2415	2415	2415	2415	346
599	20230913	104200	171074705	2420	2420	2420	2420	287
600	20230913	104100	170380165	2425	2425	2425	2425	0
601	20230913	104000	170380165	2425	2415	2425	2415	1003
602	20230913	103900	167947920	2420	2420	2420	2420	1000
603	20230913	103800	165527920	2415	2415	2415	2415	0
604	20230913	103700	165527920	2415	2415	2415	2415	1000
605	20230913	103600	163112920	2410	2415	2415	2410	2202
606	20230913	103500	157805600	2415	2415	2415	2415	15
607	20230913	103400	157769375	2415	2415	2415	2415	1276
608	20230913	103300	154687835	2415	2415	2415	2415	0
609	20230913	103200	154687835	2415	2420	2420	2415	303
610	20230913	103100	153954580	2420	2415	2420	2410	12597
611	20230913	103000	123572380	2420	2420	2420	2420	37
612	20230913	102900	123482840	2415	2420	2420	2415	1498
613	20230913	102800	119863845	2415	2415	2415	2415	1072
614	20230913	102700	117274965	2415	2420	2420	2415	1520
615	20230913	102600	113603815	2420	2420	2420	2420	1456
616	20230913	102500	110080295	2425	2425	2425	2425	538
617	20230913	102400	108775645	2435	2435	2435	2435	0
618	20230913	102300	108775645	2435	2435	2435	2420	1854
619	20230913	102200	104285205	2425	2420	2430	2420	2985
620	20230913	102100	97050485	2430	2430	2430	2430	3
621	20230913	102000	97043195	2430	2430	2430	2430	5
622	20230913	101900	97031045	2430	2435	2435	2420	6893
623	20230913	101800	80311765	2430	2435	2440	2430	385
624	20230913	101700	79374390	2435	2435	2435	2435	988
625	20230913	101600	76968610	2440	2435	2440	2435	1509
626	20230913	101500	73294045	2440	2435	2440	2435	128
627	20230913	101400	72981755	2440	2445	2445	2440	1401
628	20230913	101300	69562815	2440	2440	2440	2440	200
629	20230913	101200	69074815	2450	2450	2450	2450	0
630	20230913	101100	69074815	2450	2450	2450	2450	50
631	20230913	101000	68952315	2445	2445	2445	2445	11
632	20230913	100900	68925420	2445	2445	2445	2445	200
633	20230913	100800	68436420	2445	2445	2445	2445	10
634	20230913	100700	68411970	2445	2445	2445	2445	5
635	20230913	100600	68399745	2440	2440	2440	2440	495
636	20230913	100500	67191945	2440	2440	2440	2440	36
637	20230913	100400	67104105	2440	2440	2440	2440	10
638	20230913	100300	67079705	2435	2440	2440	2435	332
639	20230913	100200	66271280	2440	2440	2440	2440	11
640	20230913	100100	66244440	2440	2440	2440	2440	435
641	20230913	100000	65183040	2440	2440	2440	2440	167
642	20230913	095900	64775560	2435	2435	2435	2435	200
643	20230913	095800	64288560	2435	2435	2435	2435	320
644	20230913	095700	63509360	2435	2435	2435	2435	0
645	20230913	095600	63509360	2435	2440	2440	2435	1574
646	20230913	095500	59670515	2445	2445	2445	2445	5
647	20230913	095400	59658290	2445	2445	2445	2445	0
648	20230913	095300	59658290	2445	2445	2445	2445	385
649	20230913	095200	58716965	2445	2445	2445	2445	10
650	20230913	095100	58692515	2445	2445	2445	2445	0
651	20230913	095000	58692515	2445	2445	2445	2445	0
652	20230913	094900	58692515	2445	2445	2445	2445	3
653	20230913	094800	58685180	2445	2445	2445	2445	0
654	20230913	094700	58685180	2445	2445	2445	2440	1351
655	20230913	094600	55388285	2445	2445	2445	2445	151
656	20230913	094500	55019090	2445	2445	2445	2445	200
657	20230913	094400	54530090	2445	2445	2445	2445	102
658	20230913	094300	54280700	2455	2455	2455	2455	0
659	20230913	094200	54280700	2455	2445	2455	2445	11
660	20230913	094100	54253795	2440	2440	2440	2440	0
661	20230913	094000	54253795	2440	2445	2445	2440	200
662	20230913	093900	53765285	2455	2455	2455	2455	10
663	20230913	093800	53740735	2445	2445	2455	2445	86
664	20230913	093700	53530165	2440	2445	2445	2440	947
665	20230913	093600	51216315	2455	2455	2455	2455	52
666	20230913	093500	51088655	2450	2450	2450	2450	266
667	20230913	093400	50436955	2435	2440	2440	2435	2616
668	20230913	093300	44062120	2440	2440	2440	2440	100
669	20230913	093200	43818120	2440	2440	2440	2440	0
670	20230913	093100	43818120	2440	2450	2450	2440	2
671	20230913	093000	43813230	2460	2445	2460	2445	3977
672	20230913	092900	34085040	2435	2435	2435	2435	0
673	20230913	092800	34085040	2435	2440	2440	2435	743
674	20230913	092700	32274360	2440	2440	2440	2440	700
675	20230913	092600	30566360	2440	2435	2440	2435	105
676	20230913	092500	30310185	2440	2440	2440	2440	50
677	20230913	092400	30188185	2440	2445	2445	2440	2752
678	20230913	092300	23473205	2445	2445	2445	2445	2182
679	20230913	092200	18138215	2445	2445	2445	2445	33
680	20230913	092100	18057530	2445	2445	2445	2445	11
681	20230913	092000	18030635	2445	2445	2445	2445	0
682	20230913	091900	18030635	2445	2445	2445	2445	300
683	20230913	091800	17297135	2445	2445	2445	2445	50
684	20230913	091700	17174885	2445	2445	2445	2445	250
685	20230913	091600	16563635	2445	2445	2445	2445	0
686	20230913	091500	16563635	2445	2445	2445	2445	98
687	20230913	091400	16324025	2450	2450	2450	2450	0
688	20230913	091300	16324025	2450	2460	2460	2450	2442
689	20230913	091200	10340825	2450	2450	2450	2450	160
690	20230913	091100	9948825	2450	2450	2450	2450	0
691	20230913	091000	9948825	2450	2450	2450	2450	0
692	20230913	090900	9948825	2450	2450	2450	2450	94
693	20230913	090800	9718525	2460	2460	2460	2460	1
694	20230913	090700	9716065	2450	2450	2450	2450	446
695	20230913	090600	8623365	2450	2450	2450	2450	700
696	20230913	090500	6908365	2465	2465	2465	2465	0
697	20230913	090400	6908365	2465	2465	2465	2465	70
698	20230913	090300	6735815	2465	2465	2465	2465	5
699	20230913	090200	6723490	2465	2465	2465	2465	0
700	20230913	090100	6723490	2465	2465	2465	2465	46
701	20230913	090000	6610100	2450	2450	2450	2450	2698