KissMeData/024740/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	190200	446439190	2440	2440	2440	2440	13643
3	20230907	190100	446439190	2440	2440	2440	2440	0
4	20230907	190000	446439190	2440	2440	2440	2440	0
5	20230907	185900	446439190	2440	2440	2440	2440	0
6	20230907	185800	446439190	2440	2440	2440	2440	0
7	20230907	185700	446439190	2440	2440	2440	2440	0
8	20230907	185600	446439190	2440	2440	2440	2440	0
9	20230907	185500	446439190	2440	2440	2440	2440	0
10	20230907	185400	446439190	2440	2440	2440	2440	0
11	20230907	185300	446439190	2440	2440	2440	2440	0
12	20230907	185200	446439190	2440	2440	2440	2440	0
13	20230907	185100	446439190	2440	2440	2440	2440	0
14	20230907	185000	446439190	2440	2440	2440	2440	0
15	20230907	184900	446439190	2440	2440	2440	2440	0
16	20230907	184800	446439190	2440	2440	2440	2440	0
17	20230907	184700	446439190	2440	2440	2440	2440	0
18	20230907	184600	446439190	2440	2440	2440	2440	0
19	20230907	184500	446439190	2440	2440	2440	2440	0
20	20230907	184400	446439190	2440	2440	2440	2440	0
21	20230907	184300	446439190	2440	2440	2440	2440	0
22	20230907	184200	446439190	2440	2440	2440	2440	0
23	20230907	184100	446439190	2440	2440	2440	2440	0
24	20230907	184000	446439190	2440	2440	2440	2440	0
25	20230907	183900	446439190	2440	2440	2440	2440	0
26	20230907	183800	446439190	2440	2440	2440	2440	0
27	20230907	183700	446439190	2440	2440	2440	2440	0
28	20230907	183600	446439190	2440	2440	2440	2440	0
29	20230907	183500	446439190	2440	2440	2440	2440	0
30	20230907	183400	446439190	2440	2440	2440	2440	0
31	20230907	183300	446439190	2440	2440	2440	2440	0
32	20230907	183200	446439190	2440	2440	2440	2440	13643
33	20230907	183100	446439190	2440	2440	2440	2440	0
34	20230907	183000	446439190	2440	2440	2440	2440	0
35	20230907	182900	446439190	2440	2440	2440	2440	0
36	20230907	182800	446439190	2440	2440	2440	2440	0
37	20230907	182700	446439190	2440	2440	2440	2440	0
38	20230907	182600	446439190	2440	2440	2440	2440	0
39	20230907	182500	446439190	2440	2440	2440	2440	0
40	20230907	182400	446439190	2440	2440	2440	2440	0
41	20230907	182300	446439190	2440	2440	2440	2440	0
42	20230907	182200	446439190	2440	2440	2440	2440	0
43	20230907	182100	446439190	2440	2440	2440	2440	0
44	20230907	182000	446439190	2440	2440	2440	2440	0
45	20230907	181900	446439190	2440	2440	2440	2440	0
46	20230907	181800	446439190	2440	2440	2440	2440	0
47	20230907	181700	446439190	2440	2440	2440	2440	0
48	20230907	181600	446439190	2440	2440	2440	2440	0
49	20230907	181500	446439190	2440	2440	2440	2440	0
50	20230907	181400	446439190	2440	2440	2440	2440	0
51	20230907	181300	446439190	2440	2440	2440	2440	0
52	20230907	181200	446439190	2440	2440	2440	2440	0
53	20230907	181100	446439190	2440	2440	2440	2440	0
54	20230907	181000	446439190	2440	2440	2440	2440	0
55	20230907	180900	446439190	2440	2440	2440	2440	0
56	20230907	180800	446439190	2440	2440	2440	2440	0
57	20230907	180700	446439190	2440	2440	2440	2440	0
58	20230907	180600	446439190	2440	2440	2440	2440	0
59	20230907	180500	446439190	2440	2440	2440	2440	0
60	20230907	180400	446439190	2440	2440	2440	2440	0
61	20230907	180300	446439190	2440	2440	2440	2440	0
62	20230907	180200	446439190	2440	2440	2440	2440	13643
63	20230907	180100	446439190	2440	2440	2440	2440	0
64	20230907	180000	446439190	2440	2440	2440	2440	0
65	20230907	175900	446439190	2440	2440	2440	2440	0
66	20230907	175800	446439190	2440	2440	2440	2440	0
67	20230907	175700	446439190	2440	2440	2440	2440	0
68	20230907	175600	446439190	2440	2440	2440	2440	0
69	20230907	175500	446439190	2440	2440	2440	2440	0
70	20230907	175400	446439190	2440	2440	2440	2440	0
71	20230907	175300	446439190	2440	2440	2440	2440	0
72	20230907	175200	446439190	2440	2440	2440	2440	0
73	20230907	175100	446439190	2440	2440	2440	2440	0
74	20230907	175000	446439190	2440	2440	2440	2440	0
75	20230907	174900	446439190	2440	2440	2440	2440	0
76	20230907	174800	446439190	2440	2440	2440	2440	0
77	20230907	174700	446439190	2440	2440	2440	2440	0
78	20230907	174600	446439190	2440	2440	2440	2440	0
79	20230907	174500	446439190	2440	2440	2440	2440	0
80	20230907	174400	446439190	2440	2440	2440	2440	0
81	20230907	174300	446439190	2440	2440	2440	2440	0
82	20230907	174200	446439190	2440	2440	2440	2440	0
83	20230907	174100	446439190	2440	2440	2440	2440	0
84	20230907	174000	446439190	2440	2440	2440	2440	0
85	20230907	173900	446439190	2440	2440	2440	2440	0
86	20230907	173800	446439190	2440	2440	2440	2440	0
87	20230907	173700	446439190	2440	2440	2440	2440	0
88	20230907	173600	446439190	2440	2440	2440	2440	0
89	20230907	173500	446439190	2440	2440	2440	2440	0
90	20230907	173400	446439190	2440	2440	2440	2440	0
91	20230907	173300	446439190	2440	2440	2440	2440	0
92	20230907	173200	446439190	2440	2440	2440	2440	13643
93	20230907	173100	446439190	2440	2440	2440	2440	0
94	20230907	173000	446439190	2440	2440	2440	2440	0
95	20230907	172900	446439190	2440	2440	2440	2440	0
96	20230907	172800	446439190	2440	2440	2440	2440	0
97	20230907	172700	446439190	2440	2440	2440	2440	0
98	20230907	172600	446439190	2440	2440	2440	2440	0
99	20230907	172500	446439190	2440	2440	2440	2440	0
100	20230907	172400	446439190	2440	2440	2440	2440	0
101	20230907	172300	446439190	2440	2440	2440	2440	0
102	20230907	172200	446439190	2440	2440	2440	2440	0
103	20230907	172100	446439190	2440	2440	2440	2440	0
104	20230907	172000	446439190	2440	2440	2440	2440	0
105	20230907	171900	446439190	2440	2440	2440	2440	0
106	20230907	171800	446439190	2440	2440	2440	2440	0
107	20230907	171700	446439190	2440	2440	2440	2440	0
108	20230907	171600	446439190	2440	2440	2440	2440	0
109	20230907	171500	446439190	2440	2440	2440	2440	0
110	20230907	171400	446439190	2440	2440	2440	2440	0
111	20230907	171300	446439190	2440	2440	2440	2440	0
112	20230907	171200	446439190	2440	2440	2440	2440	0
113	20230907	171100	446439190	2440	2440	2440	2440	0
114	20230907	171000	446439190	2440	2440	2440	2440	0
115	20230907	170900	446439190	2440	2440	2440	2440	0
116	20230907	170800	446439190	2440	2440	2440	2440	0
117	20230907	170700	446439190	2440	2440	2440	2440	0
118	20230907	170600	446439190	2440	2440	2440	2440	0
119	20230907	170500	446439190	2440	2440	2440	2440	0
120	20230907	170400	446439190	2440	2440	2440	2440	0
121	20230907	170300	446439190	2440	2440	2440	2440	0
122	20230907	170200	446439190	2440	2440	2440	2440	13643
123	20230907	170100	446439190	2440	2440	2440	2440	0
124	20230907	170000	446439190	2440	2440	2440	2440	0
125	20230907	165900	446439190	2440	2440	2440	2440	0
126	20230907	165800	446439190	2440	2440	2440	2440	0
127	20230907	165700	446439190	2440	2440	2440	2440	0
128	20230907	165600	446439190	2440	2440	2440	2440	0
129	20230907	165500	446439190	2440	2440	2440	2440	0
130	20230907	165400	446439190	2440	2440	2440	2440	0
131	20230907	165300	446439190	2440	2440	2440	2440	0
132	20230907	165200	446439190	2440	2440	2440	2440	0
133	20230907	165100	446439190	2440	2440	2440	2440	0
134	20230907	165000	446439190	2440	2440	2440	2440	0
135	20230907	164900	446439190	2440	2440	2440	2440	0
136	20230907	164800	446439190	2440	2440	2440	2440	0
137	20230907	164700	446439190	2440	2440	2440	2440	0
138	20230907	164600	446439190	2440	2440	2440	2440	0
139	20230907	164500	446439190	2440	2440	2440	2440	0
140	20230907	164400	446439190	2440	2440	2440	2440	0
141	20230907	164300	446439190	2440	2440	2440	2440	0
142	20230907	164200	446439190	2440	2440	2440	2440	0
143	20230907	164100	446439190	2440	2440	2440	2440	0
144	20230907	164000	446439190	2440	2440	2440	2440	0
145	20230907	163900	446439190	2440	2440	2440	2440	0
146	20230907	163800	446439190	2440	2440	2440	2440	0
147	20230907	163700	446439190	2440	2440	2440	2440	0
148	20230907	163600	446439190	2440	2440	2440	2440	0
149	20230907	163500	446439190	2440	2440	2440	2440	0
150	20230907	163400	446439190	2440	2440	2440	2440	0
151	20230907	163300	446439190	2440	2440	2440	2440	0
152	20230907	163200	446439190	2440	2440	2440	2440	13643
153	20230907	163100	446439190	2440	2440	2440	2440	0
154	20230907	163000	446439190	2440	2440	2440	2440	0
155	20230907	162900	446439190	2440	2440	2440	2440	0
156	20230907	162800	446439190	2440	2440	2440	2440	0
157	20230907	162700	446439190	2440	2440	2440	2440	0
158	20230907	162600	446439190	2440	2440	2440	2440	0
159	20230907	162500	446439190	2440	2440	2440	2440	0
160	20230907	162400	446439190	2440	2440	2440	2440	0
161	20230907	162300	446439190	2440	2440	2440	2440	0
162	20230907	162200	446439190	2440	2440	2440	2440	0
163	20230907	162100	446439190	2440	2440	2440	2440	0
164	20230907	162000	446439190	2440	2440	2440	2440	0
165	20230907	161900	446439190	2440	2440	2440	2440	0
166	20230907	161800	446439190	2440	2440	2440	2440	0
167	20230907	161700	446439190	2440	2440	2440	2440	0
168	20230907	161600	446439190	2440	2440	2440	2440	0
169	20230907	161500	446439190	2440	2440	2440	2440	0
170	20230907	161400	446439190	2440	2440	2440	2440	0
171	20230907	161300	446439190	2440	2440	2440	2440	0
172	20230907	161200	446439190	2440	2440	2440	2440	0
173	20230907	161100	446439190	2440	2440	2440	2440	0
174	20230907	161000	446439190	2440	2440	2440	2440	0
175	20230907	160900	446439190	2440	2440	2440	2440	0
176	20230907	160800	446439190	2440	2440	2440	2440	0
177	20230907	160700	446439190	2440	2440	2440	2440	0
178	20230907	160600	446439190	2440	2440	2440	2440	0
179	20230907	160500	446439190	2440	2440	2440	2440	0
180	20230907	160400	446439190	2440	2440	2440	2440	0
181	20230907	160300	446439190	2440	2440	2440	2440	0
182	20230907	160200	446439190	2440	2440	2440	2440	13643
183	20230907	160100	446439190	2440	2440	2440	2440	0
184	20230907	160000	446439190	2440	2440	2440	2440	0
185	20230907	155900	446439190	2440	2440	2440	2440	0
186	20230907	155800	446439190	2440	2440	2440	2440	0
187	20230907	155700	446439190	2440	2440	2440	2440	0
188	20230907	155600	446439190	2440	2440	2440	2440	0
189	20230907	155500	446439190	2440	2440	2440	2440	0
190	20230907	155400	446439190	2440	2440	2440	2440	0
191	20230907	155300	446439190	2440	2440	2440	2440	0
192	20230907	155200	446439190	2440	2440	2440	2440	0
193	20230907	155100	446439190	2440	2440	2440	2440	0
194	20230907	155000	446439190	2440	2440	2440	2440	0
195	20230907	154900	446439190	2440	2440	2440	2440	0
196	20230907	154800	446439190	2440	2440	2440	2440	0
197	20230907	154700	446439190	2440	2440	2440	2440	0
198	20230907	154600	446439190	2440	2440	2440	2440	0
199	20230907	154500	446439190	2440	2440	2440	2440	0
200	20230907	154400	446439190	2440	2440	2440	2440	0
201	20230907	154300	446439190	2440	2440	2440	2440	0
202	20230907	154200	446439190	2440	2440	2440	2440	0
203	20230907	154100	446439190	2440	2440	2440	2440	0
204	20230907	154000	446439190	2440	2440	2440	2440	0
205	20230907	153900	446439190	2440	2440	2440	2440	0
206	20230907	153800	446439190	2440	2440	2440	2440	0
207	20230907	153700	446439190	2440	2440	2440	2440	0
208	20230907	153600	446439190	2440	2440	2440	2440	0
209	20230907	153500	446439190	2440	2440	2440	2440	0
210	20230907	153400	446439190	2440	2440	2440	2440	0
211	20230907	153300	446439190	2440	2440	2440	2440	0
212	20230907	153200	446439190	2440	2440	2440	2440	13643
213	20230907	153100	446439190	2440	2440	2440	2440	0
214	20230907	153000	446439190	2440	2440	2440	2440	13643
215	20230907	152900	413150270	2425	2425	2425	2425	0
216	20230907	152800	413150270	2425	2425	2425	2425	0
217	20230907	152700	413150270	2425	2425	2425	2425	0
218	20230907	152600	413150270	2425	2425	2425	2425	0
219	20230907	152500	413150270	2425	2425	2425	2425	0
220	20230907	152400	413150270	2425	2425	2425	2425	0
221	20230907	152300	413150270	2425	2425	2425	2425	0
222	20230907	152200	413150270	2425	2425	2425	2425	0
223	20230907	152100	413150270	2425	2425	2425	2425	0
224	20230907	152000	413150270	2425	2425	2425	2425	0
225	20230907	151900	413150270	2425	2420	2425	2420	587
226	20230907	151800	411729385	2420	2420	2420	2420	1
227	20230907	151700	411726965	2415	2415	2415	2415	37
228	20230907	151600	411637610	2430	2430	2430	2430	259
229	20230907	151500	411008240	2430	2430	2430	2430	1
230	20230907	151400	411005810	2425	2425	2425	2425	2000
231	20230907	151300	406155810	2425	2425	2425	2425	15
232	20230907	151200	406119435	2425	2425	2425	2425	0
233	20230907	151100	406119435	2425	2425	2425	2425	0
234	20230907	151000	406119435	2425	2425	2425	2425	0
235	20230907	150900	406119435	2425	2425	2425	2425	0
236	20230907	150800	406119435	2425	2425	2425	2425	4
237	20230907	150700	406109735	2425	2425	2425	2425	4
238	20230907	150600	406100035	2425	2425	2425	2425	0
239	20230907	150500	406100035	2425	2425	2425	2425	0
240	20230907	150400	406100035	2425	2425	2425	2425	0
241	20230907	150300	406100035	2425	2425	2425	2425	500
242	20230907	150200	404887535	2410	2410	2410	2410	0
243	20230907	150100	404887535	2410	2410	2410	2410	0
244	20230907	150000	404887535	2410	2410	2410	2410	0
245	20230907	145900	404887535	2410	2425	2425	2410	18
246	20230907	145800	404844140	2410	2410	2410	2410	15
247	20230907	145700	404807990	2420	2420	2425	2410	36
248	20230907	145600	404720990	2420	2410	2420	2410	17
249	20230907	145500	404680010	2410	2410	2410	2410	15
250	20230907	145400	404643860	2420	2420	2420	2420	1
251	20230907	145300	404641440	2410	2410	2410	2410	15
252	20230907	145200	404605290	2410	2420	2420	2410	616
253	20230907	145100	403114730	2410	2410	2410	2410	15
254	20230907	145000	403078580	2420	2415	2420	2410	22
255	20230907	144900	403025520	2420	2410	2420	2410	16
256	20230907	144800	402986950	2420	2410	2420	2410	16
257	20230907	144700	402948380	2420	2410	2420	2410	92
258	20230907	144600	402726650	2425	2425	2425	2425	1
259	20230907	144500	402724225	2405	2405	2405	2405	15
260	20230907	144400	402688150	2410	2415	2415	2410	1672
261	20230907	144300	398655630	2410	2410	2410	2410	15
262	20230907	144200	398619480	2410	2415	2415	2410	17
263	20230907	144100	398578500	2410	2410	2410	2410	16
264	20230907	144000	398539940	2410	2410	2410	2410	26
265	20230907	143900	398477280	2415	2420	2420	2415	10
266	20230907	143800	398453105	2425	2420	2425	2410	236
267	20230907	143700	397882080	2425	2425	2425	2415	19
268	20230907	143600	397836175	2415	2410	2425	2410	2536
269	20230907	143500	391698835	2405	2405	2405	2405	15
270	20230907	143400	391662760	2405	2410	2410	2405	36
271	20230907	143300	391576075	2405	2405	2405	2405	16
272	20230907	143200	391537595	2410	2405	2410	2400	1516
273	20230907	143100	387884190	2405	2405	2405	2400	3426
274	20230907	143000	379644740	2405	2400	2405	2400	55
275	20230907	142900	379512540	2400	2400	2405	2400	2338
276	20230907	142800	373901335	2405	2405	2405	2400	510
277	20230907	142700	372677285	2400	2410	2410	2400	254
278	20230907	142600	372066490	2405	2405	2405	2405	40
279	20230907	142500	371970290	2405	2405	2405	2400	39
280	20230907	142400	371876575	2405	2405	2410	2400	26
281	20230907	142300	371814115	2410	2405	2410	2400	77
282	20230907	142200	371628885	2405	2405	2405	2405	2002
283	20230907	142100	366814075	2410	2405	2410	2405	16
284	20230907	142000	366775590	2410	2405	2410	2405	136
285	20230907	141900	366447910	2405	2405	2405	2405	308
286	20230907	141800	365707170	2405	2410	2410	2405	85
287	20230907	141700	365502395	2405	2405	2405	2405	16
288	20230907	141600	365463915	2405	2405	2405	2405	15
289	20230907	141500	365427840	2405	2405	2405	2405	15
290	20230907	141400	365391765	2405	2405	2405	2405	16
291	20230907	141300	365353285	2410	2405	2410	2405	215
292	20230907	141200	364835710	2405	2405	2405	2405	16
293	20230907	141100	364797230	2410	2410	2410	2410	201
294	20230907	141000	364312820	2405	2405	2405	2405	15
295	20230907	140900	364276745	2405	2405	2405	2405	2016
296	20230907	140800	359428265	2405	2405	2405	2405	16
297	20230907	140700	359389785	2410	2405	2410	2405	16
298	20230907	140600	359351300	2410	2405	2410	2405	17
299	20230907	140500	359310410	2405	2405	2410	2405	579
300	20230907	140400	357916115	2405	2405	2405	2405	15
301	20230907	140300	357880040	2410	2405	2410	2405	61
302	20230907	140200	357733110	2410	2410	2410	2410	94
303	20230907	140100	357506570	2405	2410	2410	2405	55
304	20230907	140000	357374095	2405	2410	2410	2405	1990
305	20230907	135900	352583540	2410	2410	2410	2410	1430
306	20230907	135800	349137240	2415	2415	2415	2415	1
307	20230907	135700	349134825	2415	2415	2415	2415	96
308	20230907	135600	348902985	2415	2410	2415	2410	389
309	20230907	135500	347964125	2415	2415	2415	2415	74
310	20230907	135400	347785415	2415	2415	2415	2415	15
311	20230907	135300	347749190	2415	2415	2415	2415	6
312	20230907	135200	347734700	2415	2425	2425	2415	11
313	20230907	135100	347708125	2410	2415	2415	2410	4459
314	20230907	135000	336939715	2415	2420	2420	2415	25
315	20230907	134900	336879290	2415	2415	2415	2415	16
316	20230907	134800	336840650	2415	2415	2415	2415	115
317	20230907	134700	336562925	2415	2415	2415	2415	16
318	20230907	134600	336524285	2430	2415	2430	2415	16
319	20230907	134500	336485630	2420	2420	2420	2420	1911
320	20230907	134400	331861010	2430	2425	2430	2425	2
321	20230907	134300	331856155	2420	2420	2430	2420	2100
322	20230907	134200	326774145	2415	2415	2415	2415	15
323	20230907	134100	326737920	2415	2415	2415	2415	16
324	20230907	134000	326699280	2420	2430	2430	2420	1002
325	20230907	133900	324274420	2420	2420	2420	2420	26
326	20230907	133800	324211500	2430	2430	2430	2430	0
327	20230907	133700	324211500	2430	2430	2430	2430	0
328	20230907	133600	324211500	2430	2430	2430	2430	0
329	20230907	133500	324211500	2430	2430	2430	2430	0
330	20230907	133400	324211500	2430	2420	2430	2415	3110
331	20230907	133300	316670800	2430	2430	2430	2430	1
332	20230907	133200	316668370	2420	2420	2420	2420	5793
333	20230907	133100	302649310	2430	2430	2430	2430	0
334	20230907	133000	302649310	2430	2430	2430	2430	0
335	20230907	132900	302649310	2430	2430	2430	2430	0
336	20230907	132800	302649310	2430	2430	2430	2430	0
337	20230907	132700	302649310	2430	2430	2430	2430	0
338	20230907	132600	302649310	2430	2430	2430	2430	0
339	20230907	132500	302649310	2430	2430	2430	2430	0
340	20230907	132400	302649310	2430	2430	2430	2430	1
341	20230907	132300	302646880	2420	2420	2420	2420	549
342	20230907	132200	301318300	2430	2425	2430	2425	1900
343	20230907	132100	296702300	2435	2435	2435	2435	0
344	20230907	132000	296702300	2435	2435	2435	2435	0
345	20230907	131900	296702300	2435	2435	2435	2435	0
346	20230907	131800	296702300	2435	2435	2435	2435	0
347	20230907	131700	296702300	2435	2435	2435	2435	1
348	20230907	131600	296699865	2425	2425	2425	2425	8
349	20230907	131500	296680465	2425	2425	2425	2425	0
350	20230907	131400	296680465	2425	2425	2425	2425	0
351	20230907	131300	296680465	2425	2425	2425	2425	526
352	20230907	131200	295404915	2425	2425	2425	2425	0
353	20230907	131100	295404915	2425	2425	2425	2425	0
354	20230907	131000	295404915	2425	2435	2435	2425	301
355	20230907	130900	294674980	2425	2425	2425	2425	1000
356	20230907	130800	292249980	2435	2435	2435	2435	0
357	20230907	130700	292249980	2435	2435	2435	2435	100
358	20230907	130600	292006480	2435	2435	2435	2435	200
359	20230907	130500	291519480	2435	2430	2435	2430	951
360	20230907	130400	289208540	2435	2435	2435	2435	0
361	20230907	130300	289208540	2435	2435	2435	2435	0
362	20230907	130200	289208540	2435	2430	2435	2430	2
363	20230907	130100	289203675	2430	2430	2430	2430	10
364	20230907	130000	289179375	2430	2430	2430	2430	0
365	20230907	125900	289179375	2430	2435	2435	2430	14
366	20230907	125800	289145335	2435	2435	2435	2435	0
367	20230907	125700	289145335	2435	2435	2435	2435	0
368	20230907	125600	289145335	2435	2435	2435	2435	0
369	20230907	125500	289145335	2435	2435	2435	2435	0
370	20230907	125400	289145335	2435	2435	2435	2435	0
371	20230907	125300	289145335	2435	2435	2435	2435	0
372	20230907	125200	289145335	2435	2430	2435	2430	11
373	20230907	125100	289118600	2435	2435	2435	2435	0
374	20230907	125000	289118600	2435	2435	2435	2435	0
375	20230907	124900	289118600	2435	2435	2435	2435	0
376	20230907	124800	289118600	2435	2435	2435	2435	0
377	20230907	124700	289118600	2435	2435	2435	2435	0
378	20230907	124600	289118600	2435	2435	2435	2435	0
379	20230907	124500	289118600	2435	2435	2435	2435	0
380	20230907	124400	289118600	2435	2435	2435	2435	0
381	20230907	124300	289118600	2435	2435	2435	2435	0
382	20230907	124200	289118600	2435	2435	2435	2435	1
383	20230907	124100	289116165	2425	2425	2425	2425	414
384	20230907	124000	288112215	2425	2425	2425	2425	50
385	20230907	123900	287990965	2435	2435	2435	2435	0
386	20230907	123800	287990965	2435	2425	2435	2425	2
387	20230907	123700	287986105	2435	2435	2435	2435	0
388	20230907	123600	287986105	2435	2435	2435	2435	0
389	20230907	123500	287986105	2435	2435	2435	2435	0
390	20230907	123400	287986105	2435	2435	2435	2435	0
391	20230907	123300	287986105	2435	2435	2435	2435	0
392	20230907	123200	287986105	2435	2435	2435	2435	1
393	20230907	123100	287983670	2425	2425	2425	2425	0
394	20230907	123000	287983670	2425	2425	2425	2425	0
395	20230907	122900	287983670	2425	2425	2425	2425	0
396	20230907	122800	287983670	2425	2425	2425	2425	0
397	20230907	122700	287983670	2425	2425	2425	2425	0
398	20230907	122600	287983670	2425	2425	2425	2425	0
399	20230907	122500	287983670	2425	2425	2425	2425	43
400	20230907	122400	287879395	2430	2430	2430	2430	5
401	20230907	122300	287867245	2430	2430	2430	2430	300
402	20230907	122200	287138245	2430	2430	2430	2430	200
403	20230907	122100	286652245	2435	2435	2435	2435	0
404	20230907	122000	286652245	2435	2435	2435	2435	0
405	20230907	121900	286652245	2435	2435	2435	2435	0
406	20230907	121800	286652245	2435	2435	2435	2435	0
407	20230907	121700	286652245	2435	2435	2435	2435	1
408	20230907	121600	286649810	2430	2430	2430	2430	204
409	20230907	121500	286154090	2430	2430	2430	2430	0
410	20230907	121400	286154090	2430	2430	2430	2430	0
411	20230907	121300	286154090	2430	2430	2430	2430	0
412	20230907	121200	286154090	2430	2430	2430	2430	180
413	20230907	121100	285716690	2430	2430	2430	2430	0
414	20230907	121000	285716690	2430	2430	2430	2430	100
415	20230907	120900	285473690	2430	2430	2430	2430	50
416	20230907	120800	285352190	2430	2430	2430	2430	1
417	20230907	120700	285349760	2425	2425	2425	2425	1446
418	20230907	120600	281843210	2430	2430	2430	2430	0
419	20230907	120500	281843210	2430	2430	2430	2430	0
420	20230907	120400	281843210	2430	2430	2430	2430	400
421	20230907	120300	280871210	2430	2430	2430	2430	0
422	20230907	120200	280871210	2430	2430	2430	2430	1
423	20230907	120100	280868780	2425	2425	2425	2425	0
424	20230907	120000	280868780	2425	2425	2425	2425	0
425	20230907	115900	280868780	2425	2425	2425	2425	0
426	20230907	115800	280868780	2425	2425	2425	2425	17
427	20230907	115700	280827555	2425	2425	2425	2425	0
428	20230907	115600	280827555	2425	2425	2425	2425	46
429	20230907	115500	280716005	2420	2420	2420	2420	0
430	20230907	115400	280716005	2420	2420	2420	2420	0
431	20230907	115300	280716005	2420	2420	2420	2420	0
432	20230907	115200	280716005	2420	2420	2420	2420	0
433	20230907	115100	280716005	2420	2420	2420	2420	214
434	20230907	115000	280198125	2420	2420	2420	2420	0
435	20230907	114900	280198125	2420	2420	2420	2420	28
436	20230907	114800	280130365	2435	2435	2435	2435	1
437	20230907	114700	280127930	2425	2430	2430	2425	227
438	20230907	114600	279577430	2430	2430	2430	2430	1
439	20230907	114500	279575000	2435	2435	2435	2435	0
440	20230907	114400	279575000	2435	2430	2435	2430	1500
441	20230907	114300	275929500	2420	2420	2420	2420	0
442	20230907	114200	275929500	2420	2420	2420	2420	67
443	20230907	114100	275767360	2420	2430	2430	2420	114
444	20230907	114000	275491470	2415	2415	2415	2415	0
445	20230907	113900	275491470	2415	2415	2415	2415	0
446	20230907	113800	275491470	2415	2415	2415	2415	0
447	20230907	113700	275491470	2415	2415	2415	2415	426
448	20230907	113600	274462680	2420	2420	2420	2420	1
449	20230907	113500	274460260	2415	2415	2415	2415	0
450	20230907	113400	274460260	2415	2420	2420	2415	703
451	20230907	113300	272762500	2420	2420	2420	2420	60
452	20230907	113200	272617300	2415	2420	2420	2415	816
453	20230907	113100	270646370	2415	2415	2415	2415	0
454	20230907	113000	270646370	2415	2415	2415	2415	0
455	20230907	112900	270646370	2415	2420	2420	2415	83
456	20230907	112800	270445680	2420	2420	2420	2420	1
457	20230907	112700	270443260	2420	2420	2420	2420	6
458	20230907	112600	270428740	2420	2420	2420	2420	4278
459	20230907	112500	260075980	2425	2425	2425	2425	502
460	20230907	112400	258858630	2420	2425	2425	2420	445
461	20230907	112300	257779545	2435	2425	2435	2425	81
462	20230907	112200	257583110	2425	2425	2425	2425	46
463	20230907	112100	257471560	2425	2430	2430	2425	378
464	20230907	112000	256554895	2430	2430	2430	2430	0
465	20230907	111900	256554895	2430	2430	2430	2430	0
466	20230907	111800	256554895	2430	2430	2430	2430	50
467	20230907	111700	256433395	2435	2435	2435	2435	0
468	20230907	111600	256433395	2435	2435	2435	2435	2
469	20230907	111500	256428525	2425	2425	2425	2425	2378
470	20230907	111400	250661875	2435	2435	2435	2435	0
471	20230907	111300	250661875	2435	2435	2435	2435	22
472	20230907	111200	250608305	2435	2435	2435	2435	1
473	20230907	111100	250605870	2435	2435	2435	2435	0
474	20230907	111000	250605870	2435	2435	2435	2435	0
475	20230907	110900	250605870	2435	2435	2435	2435	50
476	20230907	110800	250484120	2435	2435	2435	2435	0
477	20230907	110700	250484120	2435	2435	2435	2435	0
478	20230907	110600	250484120	2435	2435	2435	2435	0
479	20230907	110500	250484120	2435	2425	2435	2425	2
480	20230907	110400	250479260	2430	2430	2430	2430	0
481	20230907	110300	250479260	2430	2425	2430	2425	2002
482	20230907	110200	245624400	2435	2435	2435	2435	0
483	20230907	110100	245624400	2435	2435	2435	2435	0
484	20230907	110000	245624400	2435	2435	2435	2435	1
485	20230907	105900	245621965	2425	2425	2425	2425	2184
486	20230907	105800	240325765	2430	2430	2430	2430	51
487	20230907	105700	240201835	2430	2430	2430	2430	1656
488	20230907	105600	236177755	2430	2430	2430	2430	2116
489	20230907	105500	231035875	2435	2435	2435	2435	0
490	20230907	105400	231035875	2435	2435	2435	2435	1
491	20230907	105300	231033440	2440	2440	2440	2440	0
492	20230907	105200	231033440	2440	2440	2440	2440	1
493	20230907	105100	231031000	2430	2430	2430	2430	2000
494	20230907	105000	226171000	2430	2430	2430	2430	70
495	20230907	104900	226000900	2430	2430	2430	2430	1004
496	20230907	104800	223561180	2430	2430	2430	2430	857
497	20230907	104700	221478670	2440	2440	2440	2440	0
498	20230907	104600	221478670	2440	2440	2440	2440	1
499	20230907	104500	221476230	2435	2435	2435	2435	1606
500	20230907	104400	217565620	2440	2440	2440	2440	0
501	20230907	104300	217565620	2440	2440	2440	2440	220
502	20230907	104200	217028820	2435	2435	2435	2435	520
503	20230907	104100	215762620	2440	2440	2440	2440	0
504	20230907	104000	215762620	2440	2440	2440	2440	0
505	20230907	103900	215762620	2440	2440	2440	2440	0
506	20230907	103800	215762620	2440	2440	2440	2440	0
507	20230907	103700	215762620	2440	2440	2440	2440	18
508	20230907	103600	215718700	2445	2445	2445	2445	111
509	20230907	103500	215447305	2435	2435	2435	2435	0
510	20230907	103400	215447305	2435	2435	2435	2435	1400
511	20230907	103300	212038305	2445	2445	2445	2445	0
512	20230907	103200	212038305	2445	2445	2445	2445	1
513	20230907	103100	212035860	2435	2435	2435	2435	0
514	20230907	103000	212035860	2435	2435	2435	2435	913
515	20230907	102900	209812705	2435	2440	2440	2435	803
516	20230907	102800	207855465	2440	2440	2440	2440	150
517	20230907	102700	207489465	2440	2440	2440	2440	65
518	20230907	102600	207330865	2440	2440	2440	2440	2315
519	20230907	102500	201682265	2445	2445	2445	2445	0
520	20230907	102400	201682265	2445	2445	2445	2445	0
521	20230907	102300	201682265	2445	2445	2445	2445	200
522	20230907	102200	201193265	2445	2450	2450	2445	127
523	20230907	102100	200882745	2445	2445	2445	2445	31
524	20230907	102000	200806950	2450	2450	2450	2450	0
525	20230907	101900	200806950	2450	2450	2450	2450	0
526	20230907	101800	200806950	2450	2450	2450	2450	75
527	20230907	101700	200623200	2450	2445	2450	2445	76
528	20230907	101600	200437325	2440	2440	2440	2440	0
529	20230907	101500	200437325	2440	2440	2445	2440	1124
530	20230907	101400	197694760	2440	2440	2440	2440	325
531	20230907	101300	196901760	2440	2440	2440	2440	0
532	20230907	101200	196901760	2440	2445	2445	2440	350
533	20230907	101100	196047030	2445	2445	2445	2445	75
534	20230907	101000	195863655	2450	2450	2450	2450	1
535	20230907	100900	195861205	2450	2450	2450	2450	0
536	20230907	100800	195861205	2450	2450	2450	2440	1563
537	20230907	100700	192041805	2450	2450	2450	2450	0
538	20230907	100600	192041805	2450	2450	2450	2450	253
539	20230907	100500	191421955	2450	2450	2450	2450	123
540	20230907	100400	191120605	2455	2455	2455	2455	16
541	20230907	100300	191081325	2450	2450	2450	2450	77
542	20230907	100200	190892675	2455	2455	2455	2455	50
543	20230907	100100	190769925	2455	2455	2455	2455	2
544	20230907	100000	190765015	2455	2455	2455	2455	1
545	20230907	095900	190762560	2450	2450	2450	2450	65
546	20230907	095800	190603310	2450	2450	2450	2450	472
547	20230907	095700	189446910	2455	2455	2455	2455	1000
548	20230907	095600	186991910	2450	2450	2450	2450	608
549	20230907	095500	185502310	2455	2455	2455	2455	0
550	20230907	095400	185502310	2455	2455	2455	2450	1403
551	20230907	095300	182064945	2450	2450	2450	2450	1399
552	20230907	095200	178637395	2450	2450	2450	2450	200
553	20230907	095100	178147395	2450	2445	2450	2445	1110
554	20230907	095000	175433440	2445	2440	2445	2440	83
555	20230907	094900	175230915	2445	2445	2445	2445	0
556	20230907	094800	175230915	2445	2445	2445	2440	2081
557	20230907	094700	170146420	2455	2455	2455	2455	0
558	20230907	094600	170146420	2455	2450	2455	2450	1521
559	20230907	094500	166419865	2450	2450	2450	2450	32
560	20230907	094400	166341465	2445	2445	2445	2445	993
561	20230907	094300	163913580	2445	2445	2445	2445	7
562	20230907	094200	163896465	2455	2450	2455	2450	1539
563	20230907	094100	160125910	2450	2450	2450	2450	452
564	20230907	094000	159018510	2445	2445	2445	2445	1000
565	20230907	093900	156573510	2440	2440	2440	2440	30
566	20230907	093800	156500310	2440	2440	2440	2440	76
567	20230907	093700	156314870	2440	2440	2440	2440	0
568	20230907	093600	156314870	2440	2440	2440	2440	0
569	20230907	093500	156314870	2440	2440	2440	2440	0
570	20230907	093400	156314870	2440	2440	2440	2440	0
571	20230907	093300	156314870	2440	2440	2440	2440	424
572	20230907	093200	155280310	2440	2440	2440	2440	302
573	20230907	093100	154543430	2440	2445	2445	2440	83
574	20230907	093000	154340895	2440	2440	2440	2440	0
575	20230907	092900	154340895	2440	2440	2445	2440	613
576	20230907	092800	152845170	2440	2440	2440	2440	221
577	20230907	092700	152305930	2450	2440	2450	2440	150
578	20230907	092600	151938920	2440	2440	2440	2440	2610
579	20230907	092500	145570520	2445	2445	2445	2445	100
580	20230907	092400	145326020	2450	2445	2450	2445	2127
581	20230907	092300	140125500	2450	2450	2455	2450	2116
582	20230907	092200	134940745	2455	2455	2455	2455	0
583	20230907	092100	134940745	2455	2460	2460	2455	1271
584	20230907	092000	131820155	2460	2460	2460	2455	2609
585	20230907	091900	125413935	2460	2460	2460	2460	0
586	20230907	091800	125413935	2460	2460	2460	2460	0
587	20230907	091700	125413935	2460	2460	2460	2460	1
588	20230907	091600	125411475	2455	2460	2465	2455	2194
589	20230907	091500	120018810	2460	2460	2460	2460	1997
590	20230907	091400	115106190	2465	2465	2465	2460	1755
591	20230907	091300	110780125	2460	2460	2460	2460	24
592	20230907	091200	110721085	2465	2460	2465	2460	575
593	20230907	091100	109306470	2460	2460	2465	2460	4986
594	20230907	091000	97040905	2460	2465	2465	2455	2220
595	20230907	090900	91584615	2470	2465	2470	2460	1690
596	20230907	090800	87415835	2465	2460	2465	2455	6047
597	20230907	090700	72557740	2470	2465	2470	2465	2455
598	20230907	090600	66503655	2465	2455	2465	2455	2571
599	20230907	090500	60181485	2455	2455	2460	2455	1324
600	20230907	090400	56931060	2460	2460	2460	2445	564
601	20230907	090300	55545995	2465	2450	2470	2450	11650
602	20230907	090200	26858785	2450	2450	2450	2435	1548
603	20230907	090100	23075780	2450	2440	2450	2440	1820
604	20230907	090000	18634970	2435	2450	2450	2435	7616