KissMeData/024740/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	190100	430953680	2430	2430	2430	2430	3190
3	20230905	190000	430953680	2430	2430	2430	2430	0
4	20230905	185900	430953680	2430	2430	2430	2430	0
5	20230905	185800	430953680	2430	2430	2430	2430	0
6	20230905	185700	430953680	2430	2430	2430	2430	0
7	20230905	185600	430953680	2430	2430	2430	2430	0
8	20230905	185500	430953680	2430	2430	2430	2430	0
9	20230905	185400	430953680	2430	2430	2430	2430	0
10	20230905	185300	430953680	2430	2430	2430	2430	0
11	20230905	185200	430953680	2430	2430	2430	2430	0
12	20230905	185100	430953680	2430	2430	2430	2430	0
13	20230905	185000	430953680	2430	2430	2430	2430	0
14	20230905	184900	430953680	2430	2430	2430	2430	0
15	20230905	184800	430953680	2430	2430	2430	2430	0
16	20230905	184700	430953680	2430	2430	2430	2430	0
17	20230905	184600	430953680	2430	2430	2430	2430	0
18	20230905	184500	430953680	2430	2430	2430	2430	0
19	20230905	184400	430953680	2430	2430	2430	2430	0
20	20230905	184300	430953680	2430	2430	2430	2430	0
21	20230905	184200	430953680	2430	2430	2430	2430	0
22	20230905	184100	430953680	2430	2430	2430	2430	0
23	20230905	184000	430953680	2430	2430	2430	2430	0
24	20230905	183900	430953680	2430	2430	2430	2430	0
25	20230905	183800	430953680	2430	2430	2430	2430	0
26	20230905	183700	430953680	2430	2430	2430	2430	0
27	20230905	183600	430953680	2430	2430	2430	2430	0
28	20230905	183500	430953680	2430	2430	2430	2430	0
29	20230905	183400	430953680	2430	2430	2430	2430	0
30	20230905	183300	430953680	2430	2430	2430	2430	0
31	20230905	183200	430953680	2430	2430	2430	2430	0
32	20230905	183100	430953680	2430	2430	2430	2430	3190
33	20230905	183000	430953680	2430	2430	2430	2430	0
34	20230905	182900	430953680	2430	2430	2430	2430	0
35	20230905	182800	430953680	2430	2430	2430	2430	0
36	20230905	182700	430953680	2430	2430	2430	2430	0
37	20230905	182600	430953680	2430	2430	2430	2430	0
38	20230905	182500	430953680	2430	2430	2430	2430	0
39	20230905	182400	430953680	2430	2430	2430	2430	0
40	20230905	182300	430953680	2430	2430	2430	2430	0
41	20230905	182200	430953680	2430	2430	2430	2430	0
42	20230905	182100	430953680	2430	2430	2430	2430	0
43	20230905	182000	430953680	2430	2430	2430	2430	0
44	20230905	181900	430953680	2430	2430	2430	2430	0
45	20230905	181800	430953680	2430	2430	2430	2430	0
46	20230905	181700	430953680	2430	2430	2430	2430	0
47	20230905	181600	430953680	2430	2430	2430	2430	0
48	20230905	181500	430953680	2430	2430	2430	2430	0
49	20230905	181400	430953680	2430	2430	2430	2430	0
50	20230905	181300	430953680	2430	2430	2430	2430	0
51	20230905	181200	430953680	2430	2430	2430	2430	0
52	20230905	181100	430953680	2430	2430	2430	2430	0
53	20230905	181000	430953680	2430	2430	2430	2430	0
54	20230905	180900	430953680	2430	2430	2430	2430	0
55	20230905	180800	430953680	2430	2430	2430	2430	0
56	20230905	180700	430953680	2430	2430	2430	2430	0
57	20230905	180600	430953680	2430	2430	2430	2430	0
58	20230905	180500	430953680	2430	2430	2430	2430	0
59	20230905	180400	430953680	2430	2430	2430	2430	0
60	20230905	180300	430953680	2430	2430	2430	2430	0
61	20230905	180200	430953680	2430	2430	2430	2430	0
62	20230905	180100	430953680	2430	2430	2430	2430	3190
63	20230905	180000	430953680	2430	2430	2430	2430	0
64	20230905	175900	430953680	2430	2430	2430	2430	0
65	20230905	175800	430953680	2430	2430	2430	2430	0
66	20230905	175700	430953680	2430	2430	2430	2430	0
67	20230905	175600	430953680	2430	2430	2430	2430	0
68	20230905	175500	430953680	2430	2430	2430	2430	0
69	20230905	175400	430953680	2430	2430	2430	2430	0
70	20230905	175300	430953680	2430	2430	2430	2430	0
71	20230905	175200	430953680	2430	2430	2430	2430	0
72	20230905	175100	430953680	2430	2430	2430	2430	0
73	20230905	175000	430953680	2430	2430	2430	2430	0
74	20230905	174900	430953680	2430	2430	2430	2430	0
75	20230905	174800	430953680	2430	2430	2430	2430	0
76	20230905	174700	430953680	2430	2430	2430	2430	0
77	20230905	174600	430953680	2430	2430	2430	2430	0
78	20230905	174500	430953680	2430	2430	2430	2430	0
79	20230905	174400	430953680	2430	2430	2430	2430	0
80	20230905	174300	430953680	2430	2430	2430	2430	0
81	20230905	174200	430953680	2430	2430	2430	2430	0
82	20230905	174100	430953680	2430	2430	2430	2430	0
83	20230905	174000	430953680	2430	2430	2430	2430	0
84	20230905	173900	430953680	2430	2430	2430	2430	0
85	20230905	173800	430953680	2430	2430	2430	2430	0
86	20230905	173700	430953680	2430	2430	2430	2430	0
87	20230905	173600	430953680	2430	2430	2430	2430	0
88	20230905	173500	430953680	2430	2430	2430	2430	0
89	20230905	173400	430953680	2430	2430	2430	2430	0
90	20230905	173300	430953680	2430	2430	2430	2430	0
91	20230905	173200	430953680	2430	2430	2430	2430	0
92	20230905	173100	430953680	2430	2430	2430	2430	3190
93	20230905	173000	430953680	2430	2430	2430	2430	0
94	20230905	172900	430953680	2430	2430	2430	2430	0
95	20230905	172800	430953680	2430	2430	2430	2430	0
96	20230905	172700	430953680	2430	2430	2430	2430	0
97	20230905	172600	430953680	2430	2430	2430	2430	0
98	20230905	172500	430953680	2430	2430	2430	2430	0
99	20230905	172400	430953680	2430	2430	2430	2430	0
100	20230905	172300	430953680	2430	2430	2430	2430	0
101	20230905	172200	430953680	2430	2430	2430	2430	0
102	20230905	172100	430953680	2430	2430	2430	2430	0
103	20230905	172000	430953680	2430	2430	2430	2430	0
104	20230905	171900	430953680	2430	2430	2430	2430	0
105	20230905	171800	430953680	2430	2430	2430	2430	0
106	20230905	171700	430953680	2430	2430	2430	2430	0
107	20230905	171600	430953680	2430	2430	2430	2430	0
108	20230905	171500	430953680	2430	2430	2430	2430	0
109	20230905	171400	430953680	2430	2430	2430	2430	0
110	20230905	171300	430953680	2430	2430	2430	2430	0
111	20230905	171200	430953680	2430	2430	2430	2430	0
112	20230905	171100	430953680	2430	2430	2430	2430	0
113	20230905	171000	430953680	2430	2430	2430	2430	0
114	20230905	170900	430953680	2430	2430	2430	2430	0
115	20230905	170800	430953680	2430	2430	2430	2430	0
116	20230905	170700	430953680	2430	2430	2430	2430	0
117	20230905	170600	430953680	2430	2430	2430	2430	0
118	20230905	170500	430953680	2430	2430	2430	2430	0
119	20230905	170400	430953680	2430	2430	2430	2430	0
120	20230905	170300	430953680	2430	2430	2430	2430	0
121	20230905	170200	430953680	2430	2430	2430	2430	0
122	20230905	170100	430953680	2430	2430	2430	2430	3190
123	20230905	170000	430953680	2430	2430	2430	2430	0
124	20230905	165900	430953680	2430	2430	2430	2430	0
125	20230905	165800	430953680	2430	2430	2430	2430	0
126	20230905	165700	430953680	2430	2430	2430	2430	0
127	20230905	165600	430953680	2430	2430	2430	2430	0
128	20230905	165500	430953680	2430	2430	2430	2430	0
129	20230905	165400	430953680	2430	2430	2430	2430	0
130	20230905	165300	430953680	2430	2430	2430	2430	0
131	20230905	165200	430953680	2430	2430	2430	2430	0
132	20230905	165100	430953680	2430	2430	2430	2430	0
133	20230905	165000	430953680	2430	2430	2430	2430	0
134	20230905	164900	430953680	2430	2430	2430	2430	0
135	20230905	164800	430953680	2430	2430	2430	2430	0
136	20230905	164700	430953680	2430	2430	2430	2430	0
137	20230905	164600	430953680	2430	2430	2430	2430	0
138	20230905	164500	430953680	2430	2430	2430	2430	0
139	20230905	164400	430953680	2430	2430	2430	2430	0
140	20230905	164300	430953680	2430	2430	2430	2430	0
141	20230905	164200	430953680	2430	2430	2430	2430	0
142	20230905	164100	430953680	2430	2430	2430	2430	0
143	20230905	164000	430953680	2430	2430	2430	2430	0
144	20230905	163900	430953680	2430	2430	2430	2430	0
145	20230905	163800	430953680	2430	2430	2430	2430	0
146	20230905	163700	430953680	2430	2430	2430	2430	0
147	20230905	163600	430953680	2430	2430	2430	2430	0
148	20230905	163500	430953680	2430	2430	2430	2430	0
149	20230905	163400	430953680	2430	2430	2430	2430	0
150	20230905	163300	430953680	2430	2430	2430	2430	0
151	20230905	163200	430953680	2430	2430	2430	2430	0
152	20230905	163100	430953680	2430	2430	2430	2430	3190
153	20230905	163000	430953680	2430	2430	2430	2430	0
154	20230905	162900	430953680	2430	2430	2430	2430	0
155	20230905	162800	430953680	2430	2430	2430	2430	0
156	20230905	162700	430953680	2430	2430	2430	2430	0
157	20230905	162600	430953680	2430	2430	2430	2430	0
158	20230905	162500	430953680	2430	2430	2430	2430	0
159	20230905	162400	430953680	2430	2430	2430	2430	0
160	20230905	162300	430953680	2430	2430	2430	2430	0
161	20230905	162200	430953680	2430	2430	2430	2430	0
162	20230905	162100	430953680	2430	2430	2430	2430	0
163	20230905	162000	430953680	2430	2430	2430	2430	0
164	20230905	161900	430953680	2430	2430	2430	2430	0
165	20230905	161800	430953680	2430	2430	2430	2430	0
166	20230905	161700	430953680	2430	2430	2430	2430	0
167	20230905	161600	430953680	2430	2430	2430	2430	0
168	20230905	161500	430953680	2430	2430	2430	2430	0
169	20230905	161400	430953680	2430	2430	2430	2430	0
170	20230905	161300	430953680	2430	2430	2430	2430	0
171	20230905	161200	430953680	2430	2430	2430	2430	0
172	20230905	161100	430953680	2430	2430	2430	2430	0
173	20230905	161000	430953680	2430	2430	2430	2430	0
174	20230905	160900	430953680	2430	2430	2430	2430	0
175	20230905	160800	430953680	2430	2430	2430	2430	0
176	20230905	160700	430953680	2430	2430	2430	2430	0
177	20230905	160600	430953680	2430	2430	2430	2430	0
178	20230905	160500	430953680	2430	2430	2430	2430	0
179	20230905	160400	430953680	2430	2430	2430	2430	0
180	20230905	160300	430953680	2430	2430	2430	2430	0
181	20230905	160200	430953680	2430	2430	2430	2430	0
182	20230905	160100	430953680	2430	2430	2430	2430	3190
183	20230905	160000	430953680	2430	2430	2430	2430	0
184	20230905	155900	430953680	2430	2430	2430	2430	0
185	20230905	155800	430953680	2430	2430	2430	2430	0
186	20230905	155700	430953680	2430	2430	2430	2430	0
187	20230905	155600	430953680	2430	2430	2430	2430	0
188	20230905	155500	430953680	2430	2430	2430	2430	0
189	20230905	155400	430953680	2430	2430	2430	2430	0
190	20230905	155300	430953680	2430	2430	2430	2430	0
191	20230905	155200	430953680	2430	2430	2430	2430	0
192	20230905	155100	430953680	2430	2430	2430	2430	0
193	20230905	155000	430953680	2430	2430	2430	2430	0
194	20230905	154900	430953680	2430	2430	2430	2430	0
195	20230905	154800	430953680	2430	2430	2430	2430	0
196	20230905	154700	430953680	2430	2430	2430	2430	0
197	20230905	154600	430953680	2430	2430	2430	2430	0
198	20230905	154500	430953680	2430	2430	2430	2430	0
199	20230905	154400	430953680	2430	2430	2430	2430	0
200	20230905	154300	430953680	2430	2430	2430	2430	0
201	20230905	154200	430953680	2430	2430	2430	2430	0
202	20230905	154100	430953680	2430	2430	2430	2430	0
203	20230905	154000	430953680	2430	2430	2430	2430	0
204	20230905	153900	430953680	2430	2430	2430	2430	0
205	20230905	153800	430953680	2430	2430	2430	2430	0
206	20230905	153700	430953680	2430	2430	2430	2430	0
207	20230905	153600	430953680	2430	2430	2430	2430	0
208	20230905	153500	430953680	2430	2430	2430	2430	0
209	20230905	153400	430953680	2430	2430	2430	2430	0
210	20230905	153300	430953680	2430	2430	2430	2430	0
211	20230905	153200	430953680	2430	2430	2430	2430	0
212	20230905	153100	430953680	2430	2430	2430	2430	3190
213	20230905	153000	430953680	2430	2430	2430	2430	3190
214	20230905	152900	423201980	2440	2440	2440	2440	0
215	20230905	152800	423201980	2440	2440	2440	2440	0
216	20230905	152700	423201980	2440	2440	2440	2440	0
217	20230905	152600	423201980	2440	2440	2440	2440	0
218	20230905	152500	423201980	2440	2440	2440	2440	0
219	20230905	152400	423201980	2440	2440	2440	2440	0
220	20230905	152300	423201980	2440	2440	2440	2440	0
221	20230905	152200	423201980	2440	2440	2440	2440	0
222	20230905	152100	423201980	2440	2440	2440	2440	0
223	20230905	152000	423201980	2440	2440	2440	2440	0
224	20230905	151900	423201980	2440	2435	2440	2435	1091
225	20230905	151800	420544880	2440	2435	2445	2435	1803
226	20230905	151700	416147060	2435	2435	2435	2435	1083
227	20230905	151600	413509955	2440	2440	2440	2440	2
228	20230905	151500	413505075	2440	2440	2440	2440	286
229	20230905	151400	412807235	2440	2440	2440	2440	3
230	20230905	151300	412799915	2440	2440	2440	2440	0
231	20230905	151200	412799915	2440	2440	2440	2440	43
232	20230905	151100	412694995	2440	2440	2440	2440	0
233	20230905	151000	412694995	2440	2440	2440	2440	0
234	20230905	150900	412694995	2440	2440	2440	2440	300
235	20230905	150800	411962995	2440	2440	2440	2440	2000
236	20230905	150700	407082995	2440	2440	2440	2440	0
237	20230905	150600	407082995	2440	2440	2440	2440	5
238	20230905	150500	407070795	2435	2435	2435	2435	301
239	20230905	150400	406337860	2440	2440	2440	2440	1
240	20230905	150300	406335420	2435	2435	2435	2435	0
241	20230905	150200	406335420	2435	2435	2435	2435	900
242	20230905	150100	404143920	2445	2445	2445	2445	0
243	20230905	150000	404143920	2445	2445	2445	2445	0
244	20230905	145900	404143920	2445	2445	2445	2445	0
245	20230905	145800	404143920	2445	2445	2445	2445	0
246	20230905	145700	404143920	2445	2445	2445	2445	0
247	20230905	145600	404143920	2445	2445	2445	2445	55
248	20230905	145500	404009445	2445	2435	2445	2435	11
249	20230905	145400	403982560	2445	2445	2445	2445	13
250	20230905	145300	403950775	2440	2435	2440	2435	100
251	20230905	145200	403707025	2445	2445	2445	2445	0
252	20230905	145100	403707025	2445	2445	2445	2445	0
253	20230905	145000	403707025	2445	2445	2445	2445	5
254	20230905	144900	403694800	2445	2445	2445	2445	0
255	20230905	144800	403694800	2445	2445	2445	2445	0
256	20230905	144700	403694800	2445	2445	2445	2445	1
257	20230905	144600	403692355	2440	2440	2440	2440	300
258	20230905	144500	402960355	2440	2440	2440	2440	11
259	20230905	144400	402933515	2440	2440	2440	2440	1
260	20230905	144300	402931075	2440	2440	2440	2440	0
261	20230905	144200	402931075	2440	2440	2440	2440	0
262	20230905	144100	402931075	2440	2440	2440	2440	0
263	20230905	144000	402931075	2440	2440	2440	2440	0
264	20230905	143900	402931075	2440	2440	2440	2440	0
265	20230905	143800	402931075	2440	2440	2440	2440	1000
266	20230905	143700	400491075	2440	2440	2440	2440	500
267	20230905	143600	399271075	2440	2440	2440	2440	0
268	20230905	143500	399271075	2440	2440	2440	2440	0
269	20230905	143400	399271075	2440	2440	2440	2440	0
270	20230905	143300	399271075	2440	2440	2440	2440	0
271	20230905	143200	399271075	2440	2440	2440	2440	0
272	20230905	143100	399271075	2440	2440	2440	2440	0
273	20230905	143000	399271075	2440	2440	2440	2440	0
274	20230905	142900	399271075	2440	2440	2440	2440	0
275	20230905	142800	399271075	2440	2440	2440	2440	0
276	20230905	142700	399271075	2440	2440	2440	2440	0
277	20230905	142600	399271075	2440	2440	2440	2440	0
278	20230905	142500	399271075	2440	2435	2440	2435	101
279	20230905	142400	399025135	2440	2440	2440	2440	500
280	20230905	142300	397805135	2445	2445	2445	2445	4
281	20230905	142200	397795355	2440	2440	2440	2440	5
282	20230905	142100	397783155	2440	2440	2440	2440	0
283	20230905	142000	397783155	2440	2440	2440	2440	2000
284	20230905	141900	392903155	2445	2445	2445	2440	6
285	20230905	141800	392888490	2440	2440	2440	2440	2000
286	20230905	141700	388008490	2440	2440	2440	2440	410
287	20230905	141600	387008090	2440	2440	2440	2440	204
288	20230905	141500	386510330	2440	2440	2440	2440	0
289	20230905	141400	386510330	2440	2440	2440	2440	17
290	20230905	141300	386468850	2440	2440	2440	2440	0
291	20230905	141200	386468850	2440	2440	2440	2440	0
292	20230905	141100	386468850	2440	2440	2440	2440	0
293	20230905	141000	386468850	2440	2440	2445	2440	127
294	20230905	140900	386158965	2445	2440	2445	2440	1181
295	20230905	140800	383277300	2440	2440	2440	2440	301
296	20230905	140700	382542860	2440	2440	2440	2440	1000
297	20230905	140600	380102860	2440	2440	2440	2440	0
298	20230905	140500	380102860	2440	2440	2440	2440	0
299	20230905	140400	380102860	2440	2440	2440	2440	0
300	20230905	140300	380102860	2440	2440	2440	2440	9
301	20230905	140200	380080900	2440	2440	2440	2440	0
302	20230905	140100	380080900	2440	2435	2440	2435	14
303	20230905	140000	380046805	2435	2435	2435	2435	13
304	20230905	135900	380015150	2435	2435	2435	2435	354
305	20230905	135800	379153160	2435	2435	2440	2435	12
306	20230905	135700	379123905	2440	2440	2440	2435	126
307	20230905	135600	378816485	2440	2440	2440	2440	0
308	20230905	135500	378816485	2440	2440	2440	2440	0
309	20230905	135400	378816485	2440	2440	2440	2440	0
310	20230905	135300	378816485	2440	2440	2440	2440	0
311	20230905	135200	378816485	2440	2440	2440	2440	3
312	20230905	135100	378809165	2440	2440	2440	2440	0
313	20230905	135000	378809165	2440	2440	2440	2440	0
314	20230905	134900	378809165	2440	2440	2440	2440	0
315	20230905	134800	378809165	2440	2440	2440	2440	0
316	20230905	134700	378809165	2440	2440	2440	2440	0
317	20230905	134600	378809165	2440	2440	2440	2440	0
318	20230905	134500	378809165	2440	2440	2440	2440	0
319	20230905	134400	378809165	2440	2440	2440	2440	0
320	20230905	134300	378809165	2440	2440	2440	2440	0
321	20230905	134200	378809165	2440	2435	2440	2435	36
322	20230905	134100	378721480	2440	2440	2440	2440	0
323	20230905	134000	378721480	2440	2440	2440	2440	1000
324	20230905	133900	376281480	2440	2440	2440	2440	0
325	20230905	133800	376281480	2440	2440	2440	2440	10
326	20230905	133700	376257080	2440	2440	2440	2440	0
327	20230905	133600	376257080	2440	2440	2440	2440	0
328	20230905	133500	376257080	2440	2440	2440	2440	0
329	20230905	133400	376257080	2440	2440	2440	2440	1
330	20230905	133300	376254640	2440	2440	2440	2440	0
331	20230905	133200	376254640	2440	2440	2440	2440	0
332	20230905	133100	376254640	2440	2440	2440	2440	0
333	20230905	133000	376254640	2440	2440	2440	2440	14
334	20230905	132900	376220480	2440	2440	2440	2440	18
335	20230905	132800	376176560	2445	2445	2445	2445	0
336	20230905	132700	376176560	2445	2445	2445	2445	0
337	20230905	132600	376176560	2445	2445	2445	2445	1
338	20230905	132500	376174115	2435	2435	2435	2435	1000
339	20230905	132400	373739115	2435	2435	2435	2435	0
340	20230905	132300	373739115	2435	2435	2435	2435	0
341	20230905	132200	373739115	2435	2435	2435	2435	0
342	20230905	132100	373739115	2435	2435	2435	2435	0
343	20230905	132000	373739115	2435	2435	2435	2435	0
344	20230905	131900	373739115	2435	2435	2435	2435	0
345	20230905	131800	373739115	2435	2435	2435	2435	0
346	20230905	131700	373739115	2435	2435	2435	2435	0
347	20230905	131600	373739115	2435	2435	2435	2435	0
348	20230905	131500	373739115	2435	2430	2435	2430	1151
349	20230905	131400	370936435	2435	2435	2435	2435	36
350	20230905	131300	370848775	2435	2435	2435	2435	0
351	20230905	131200	370848775	2435	2435	2435	2435	1
352	20230905	131100	370846340	2430	2430	2430	2430	0
353	20230905	131000	370846340	2430	2430	2430	2430	0
354	20230905	130900	370846340	2430	2430	2430	2430	0
355	20230905	130800	370846340	2430	2435	2435	2430	217
356	20230905	130700	370319025	2430	2430	2430	2430	16
357	20230905	130600	370280145	2430	2435	2435	2430	25
358	20230905	130500	370219345	2440	2440	2440	2440	50
359	20230905	130400	370097345	2440	2440	2440	2440	0
360	20230905	130300	370097345	2440	2440	2440	2440	0
361	20230905	130200	370097345	2440	2440	2440	2440	0
362	20230905	130100	370097345	2440	2440	2440	2440	51
363	20230905	130000	369972905	2445	2445	2445	2445	1
364	20230905	125900	369970460	2445	2425	2445	2425	12993
365	20230905	125800	338462415	2425	2425	2425	2425	2
366	20230905	125700	338457565	2425	2425	2425	2425	0
367	20230905	125600	338457565	2425	2425	2425	2425	0
368	20230905	125500	338457565	2425	2425	2425	2425	1
369	20230905	125400	338455140	2425	2425	2425	2425	0
370	20230905	125300	338455140	2425	2435	2440	2425	1684
371	20230905	125200	334370370	2440	2440	2440	2440	0
372	20230905	125100	334370370	2440	2440	2440	2440	0
373	20230905	125000	334370370	2440	2440	2440	2440	0
374	20230905	124900	334370370	2440	2440	2440	2440	0
375	20230905	124800	334370370	2440	2440	2440	2440	0
376	20230905	124700	334370370	2440	2440	2440	2440	0
377	20230905	124600	334370370	2440	2440	2440	2440	1
378	20230905	124500	334367930	2440	2440	2440	2440	0
379	20230905	124400	334367930	2440	2440	2440	2440	0
380	20230905	124300	334367930	2440	2440	2440	2440	0
381	20230905	124200	334367930	2440	2440	2440	2440	0
382	20230905	124100	334367930	2440	2440	2440	2440	0
383	20230905	124000	334367930	2440	2440	2440	2440	0
384	20230905	123900	334367930	2440	2440	2440	2440	1
385	20230905	123800	334365490	2435	2435	2435	2435	1
386	20230905	123700	334363055	2445	2445	2445	2445	34
387	20230905	123600	334279925	2425	2425	2425	2425	8927
388	20230905	123500	312631950	2425	2435	2435	2425	2143
389	20230905	123400	307425820	2440	2440	2440	2440	0
390	20230905	123300	307425820	2440	2440	2440	2440	0
391	20230905	123200	307425820	2440	2440	2440	2440	0
392	20230905	123100	307425820	2440	2440	2440	2440	3
393	20230905	123000	307418500	2445	2445	2445	2445	2
394	20230905	122900	307413610	2445	2445	2445	2445	1
395	20230905	122800	307411165	2430	2430	2430	2430	0
396	20230905	122700	307411165	2430	2430	2430	2430	7
397	20230905	122600	307394155	2430	2430	2430	2430	0
398	20230905	122500	307394155	2430	2430	2430	2430	0
399	20230905	122400	307394155	2430	2430	2430	2430	0
400	20230905	122300	307394155	2430	2430	2430	2430	0
401	20230905	122200	307394155	2430	2430	2430	2430	2
402	20230905	122100	307389295	2430	2425	2430	2425	1039
403	20230905	122000	304869715	2430	2430	2430	2430	40
404	20230905	121900	304772515	2430	2430	2430	2430	0
405	20230905	121800	304772515	2430	2430	2430	2430	0
406	20230905	121700	304772515	2430	2430	2430	2430	0
407	20230905	121600	304772515	2430	2425	2430	2425	43
408	20230905	121500	304668235	2425	2430	2430	2425	1078
409	20230905	121400	302048955	2440	2440	2450	2440	83
410	20230905	121300	301845685	2450	2440	2450	2440	315
411	20230905	121200	301076960	2440	2440	2440	2440	1
412	20230905	121100	301074520	2450	2440	2450	2430	27
413	20230905	121000	301008745	2440	2440	2440	2440	4
414	20230905	120900	300998985	2440	2440	2440	2440	0
415	20230905	120800	300998985	2440	2440	2440	2440	0
416	20230905	120700	300998985	2440	2440	2440	2440	0
417	20230905	120600	300998985	2440	2440	2440	2440	410
418	20230905	120500	299998585	2440	2440	2440	2440	2
419	20230905	120400	299993705	2440	2440	2440	2440	4
420	20230905	120300	299983945	2435	2435	2435	2435	0
421	20230905	120200	299983945	2435	2435	2435	2435	10
422	20230905	120100	299959595	2440	2435	2440	2430	279
423	20230905	120000	299281560	2440	2440	2440	2440	0
424	20230905	115900	299281560	2440	2440	2440	2440	0
425	20230905	115800	299281560	2440	2440	2440	2440	0
426	20230905	115700	299281560	2440	2440	2440	2440	0
427	20230905	115600	299281560	2440	2440	2440	2440	0
428	20230905	115500	299281560	2440	2440	2440	2440	0
429	20230905	115400	299281560	2440	2440	2440	2440	1
430	20230905	115300	299279120	2440	2440	2440	2440	1
431	20230905	115200	299276680	2445	2445	2445	2445	0
432	20230905	115100	299276680	2445	2445	2445	2445	3
433	20230905	115000	299269345	2450	2450	2450	2450	0
434	20230905	114900	299269345	2450	2450	2450	2450	0
435	20230905	114800	299269345	2450	2450	2450	2450	200
436	20230905	114700	298779345	2450	2450	2450	2450	0
437	20230905	114600	298779345	2450	2450	2450	2450	0
438	20230905	114500	298779345	2450	2450	2450	2450	0
439	20230905	114400	298779345	2450	2450	2450	2450	0
440	20230905	114300	298779345	2450	2450	2450	2450	0
441	20230905	114200	298779345	2450	2450	2450	2450	0
442	20230905	114100	298779345	2450	2440	2450	2440	41
443	20230905	114000	298679125	2440	2440	2440	2440	0
444	20230905	113900	298679125	2440	2440	2440	2440	100
445	20230905	113800	298435125	2440	2440	2440	2440	0
446	20230905	113700	298435125	2440	2440	2440	2440	5
447	20230905	113600	298422925	2440	2440	2440	2440	0
448	20230905	113500	298422925	2440	2440	2440	2440	1
449	20230905	113400	298420485	2440	2440	2440	2440	0
450	20230905	113300	298420485	2440	2440	2440	2440	0
451	20230905	113200	298420485	2440	2440	2440	2440	4
452	20230905	113100	298410725	2440	2440	2440	2440	1
453	20230905	113000	298408285	2440	2440	2440	2440	0
454	20230905	112900	298408285	2440	2440	2440	2440	0
455	20230905	112800	298408285	2440	2440	2440	2440	0
456	20230905	112700	298408285	2440	2440	2440	2440	1
457	20230905	112600	298405845	2435	2435	2435	2435	0
458	20230905	112500	298405845	2435	2435	2435	2435	1
459	20230905	112400	298403410	2440	2440	2440	2440	0
460	20230905	112300	298403410	2440	2440	2440	2440	0
461	20230905	112200	298403410	2440	2425	2440	2425	239
462	20230905	112100	297823820	2430	2430	2430	2430	1
463	20230905	112000	297821390	2425	2425	2425	2425	417
464	20230905	111900	296810165	2430	2430	2430	2430	0
465	20230905	111800	296810165	2430	2430	2430	2430	5
466	20230905	111700	296798015	2425	2430	2430	2425	1248
467	20230905	111600	293771595	2425	2425	2425	2425	1
468	20230905	111500	293769170	2430	2430	2430	2430	0
469	20230905	111400	293769170	2430	2430	2430	2430	0
470	20230905	111300	293769170	2430	2430	2430	2430	2
471	20230905	111200	293764310	2430	2425	2430	2425	71
472	20230905	111100	293592095	2430	2435	2435	2430	4075
473	20230905	111000	283687305	2435	2435	2435	2435	0
474	20230905	110900	283687305	2435	2435	2435	2435	0
475	20230905	110800	283687305	2435	2435	2435	2435	0
476	20230905	110700	283687305	2435	2435	2435	2435	4
477	20230905	110600	283677565	2435	2430	2435	2430	68
478	20230905	110500	283512320	2430	2430	2430	2430	0
479	20230905	110400	283512320	2430	2430	2430	2430	0
480	20230905	110300	283512320	2430	2430	2430	2430	130
481	20230905	110200	283196420	2435	2435	2435	2435	40
482	20230905	110100	283099020	2435	2435	2435	2435	0
483	20230905	110000	283099020	2435	2435	2435	2435	884
484	20230905	105900	280946480	2435	2435	2435	2435	930
485	20230905	105800	278681930	2435	2435	2435	2435	287
486	20230905	105700	277983085	2440	2440	2440	2440	0
487	20230905	105600	277983085	2440	2440	2440	2440	1
488	20230905	105500	277980645	2435	2435	2435	2435	2
489	20230905	105400	277975775	2435	2435	2435	2435	0
490	20230905	105300	277975775	2435	2435	2435	2435	0
491	20230905	105200	277975775	2435	2435	2435	2435	0
492	20230905	105100	277975775	2435	2435	2435	2435	23
493	20230905	105000	277919770	2440	2440	2440	2440	1
494	20230905	104900	277917330	2435	2435	2435	2435	0
495	20230905	104800	277917330	2435	2435	2435	2435	0
496	20230905	104700	277917330	2435	2435	2435	2435	57
497	20230905	104600	277778535	2440	2440	2440	2440	0
498	20230905	104500	277778535	2440	2440	2440	2440	0
499	20230905	104400	277778535	2440	2440	2440	2440	89
500	20230905	104300	277561375	2440	2435	2440	2435	25
501	20230905	104200	277500475	2440	2440	2440	2440	997
502	20230905	104100	275067795	2440	2440	2440	2440	1
503	20230905	104000	275065355	2430	2430	2430	2430	0
504	20230905	103900	275065355	2430	2430	2430	2430	0
505	20230905	103800	275065355	2430	2440	2440	2430	1101
506	20230905	103700	272385090	2435	2435	2435	2435	3
507	20230905	103600	272377785	2440	2435	2440	2435	32
508	20230905	103500	272299860	2440	2440	2440	2435	561
509	20230905	103400	270931025	2445	2445	2445	2445	0
510	20230905	103300	270931025	2445	2445	2445	2445	12
511	20230905	103200	270901685	2450	2450	2450	2450	0
512	20230905	103100	270901685	2450	2450	2450	2450	32
513	20230905	103000	270823285	2450	2450	2450	2450	1
514	20230905	102900	270820835	2440	2440	2445	2440	1968
515	20230905	102800	266018910	2450	2450	2450	2450	1582
516	20230905	102700	262143010	2450	2450	2450	2450	479
517	20230905	102600	260969460	2450	2450	2450	2450	0
518	20230905	102500	260969460	2450	2440	2450	2430	201
519	20230905	102400	260480995	2450	2450	2450	2445	3
520	20230905	102300	260473650	2430	2435	2450	2430	2131
521	20230905	102200	255292290	2450	2445	2450	2445	2740
522	20230905	102100	248592935	2450	2450	2450	2450	0
523	20230905	102000	248592935	2450	2450	2450	2450	0
524	20230905	101900	248592935	2450	2450	2450	2450	58
525	20230905	101800	248450835	2450	2450	2450	2450	386
526	20230905	101700	247505135	2445	2450	2455	2445	1053
527	20230905	101600	244925425	2450	2455	2455	2450	2399
528	20230905	101500	239047870	2450	2455	2455	2450	498
529	20230905	101400	237826770	2455	2450	2455	2445	284
530	20230905	101300	237132335	2455	2455	2455	2455	0
531	20230905	101200	237132335	2455	2455	2455	2455	500
532	20230905	101100	235904835	2455	2445	2455	2445	2016
533	20230905	101000	230975375	2445	2445	2445	2445	10
534	20230905	100900	230950925	2445	2445	2445	2445	21
535	20230905	100800	230899580	2435	2435	2435	2435	0
536	20230905	100700	230899580	2435	2435	2440	2435	4077
537	20230905	100600	220972080	2440	2450	2450	2440	1511
538	20230905	100500	217285130	2445	2445	2450	2440	6170
539	20230905	100400	202218330	2450	2450	2450	2435	3033
540	20230905	100300	194801045	2450	2450	2460	2450	7762
541	20230905	100200	175784125	2460	2460	2485	2455	15085
542	20230905	100100	138499695	2465	2440	2475	2440	21197
543	20230905	100000	86518025	2440	2440	2440	2440	5
544	20230905	095900	86505825	2440	2440	2440	2440	5
545	20230905	095800	86493625	2445	2445	2445	2445	2
546	20230905	095700	86488735	2445	2440	2445	2440	201
547	20230905	095600	85998290	2445	2440	2445	2440	836
548	20230905	095500	83956335	2440	2440	2440	2440	0
549	20230905	095400	83956335	2440	2440	2440	2440	0
550	20230905	095300	83956335	2440	2440	2440	2440	0
551	20230905	095200	83956335	2440	2440	2440	2440	1300
552	20230905	095100	80784335	2440	2440	2440	2440	0
553	20230905	095000	80784335	2440	2440	2440	2440	50
554	20230905	094900	80662335	2440	2440	2440	2440	0
555	20230905	094800	80662335	2440	2435	2440	2435	3
556	20230905	094700	80655025	2425	2425	2425	2425	0
557	20230905	094600	80655025	2425	2425	2425	2425	412
558	20230905	094500	79655925	2425	2430	2430	2425	2552
559	20230905	094400	73466825	2430	2430	2430	2430	0
560	20230905	094300	73466825	2430	2425	2430	2425	1425
561	20230905	094200	70011195	2425	2430	2430	2425	246
562	20230905	094100	69414640	2440	2440	2440	2425	726
563	20230905	094000	67647820	2440	2440	2440	2440	0
564	20230905	093900	67647820	2440	2440	2440	2440	0
565	20230905	093800	67647820	2440	2440	2440	2440	0
566	20230905	093700	67647820	2440	2440	2440	2440	0
567	20230905	093600	67647820	2440	2440	2440	2440	1
568	20230905	093500	67645380	2440	2440	2440	2440	0
569	20230905	093400	67645380	2440	2440	2440	2430	788
570	20230905	093300	65730520	2440	2430	2440	2430	43
571	20230905	093200	65626000	2440	2435	2440	2430	248
572	20230905	093100	65023235	2440	2440	2445	2440	102
573	20230905	093000	64774350	2430	2435	2445	2430	873
574	20230905	092900	62652865	2430	2435	2435	2430	499
575	20230905	092800	61440040	2445	2445	2445	2445	3
576	20230905	092700	61432705	2450	2450	2450	2450	0
577	20230905	092600	61432705	2450	2445	2450	2440	621
578	20230905	092500	59912285	2450	2450	2450	2450	14
579	20230905	092400	59877985	2450	2440	2450	2440	53
580	20230905	092300	59748635	2440	2435	2440	2430	906
581	20230905	092200	57542110	2435	2465	2465	2435	2649
582	20230905	092100	51076825	2465	2455	2465	2450	5683
583	20230905	092000	37112330	2450	2440	2450	2440	5033
584	20230905	091900	24815235	2435	2430	2440	2430	1924
585	20230905	091800	20130985	2430	2430	2435	2430	394
586	20230905	091700	19173550	2435	2435	2435	2430	6
587	20230905	091600	19158955	2430	2430	2430	2430	306
588	20230905	091500	18415375	2435	2435	2440	2435	303
589	20230905	091400	17677560	2435	2435	2435	2435	410
590	20230905	091300	16679210	2435	2430	2435	2430	110
591	20230905	091200	16411860	2440	2440	2440	2440	0
592	20230905	091100	16411860	2440	2430	2440	2430	58
593	20230905	091000	16270910	2440	2435	2440	2435	970
594	20230905	090900	13907460	2440	2440	2440	2440	61
595	20230905	090800	13758620	2440	2435	2440	2435	252
596	20230905	090700	13144995	2435	2435	2435	2435	500
597	20230905	090600	11927495	2435	2425	2435	2425	1766
598	20230905	090500	7637160	2425	2425	2430	2425	1005
599	20230905	090400	5196060	2430	2430	2430	2430	0
600	20230905	090300	5196060	2430	2430	2430	2430	10
601	20230905	090200	5171760	2435	2430	2435	2430	606
602	20230905	090100	3697150	2435	2435	2435	2435	0
603	20230905	090000	3697150	2435	2410	2435	2410	1526