KissMeData/331380/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	204000	775630835	2400	2400	2400	2400	3780
3	20230921	203900	775630835	2400	2400	2400	2400	0
4	20230921	203800	775630835	2400	2400	2400	2400	0
5	20230921	203700	775630835	2400	2400	2400	2400	0
6	20230921	203600	775630835	2400	2400	2400	2400	0
7	20230921	203500	775630835	2400	2400	2400	2400	0
8	20230921	203400	775630835	2400	2400	2400	2400	0
9	20230921	203300	775630835	2400	2400	2400	2400	0
10	20230921	203200	775630835	2400	2400	2400	2400	0
11	20230921	203100	775630835	2400	2400	2400	2400	0
12	20230921	203000	775630835	2400	2400	2400	2400	0
13	20230921	202900	775630835	2400	2400	2400	2400	0
14	20230921	202800	775630835	2400	2400	2400	2400	0
15	20230921	202700	775630835	2400	2400	2400	2400	0
16	20230921	202600	775630835	2400	2400	2400	2400	0
17	20230921	202500	775630835	2400	2400	2400	2400	0
18	20230921	202400	775630835	2400	2400	2400	2400	0
19	20230921	202300	775630835	2400	2400	2400	2400	0
20	20230921	202200	775630835	2400	2400	2400	2400	0
21	20230921	202100	775630835	2400	2400	2400	2400	0
22	20230921	202000	775630835	2400	2400	2400	2400	0
23	20230921	201900	775630835	2400	2400	2400	2400	0
24	20230921	201800	775630835	2400	2400	2400	2400	0
25	20230921	201700	775630835	2400	2400	2400	2400	0
26	20230921	201600	775630835	2400	2400	2400	2400	0
27	20230921	201500	775630835	2400	2400	2400	2400	0
28	20230921	201400	775630835	2400	2400	2400	2400	0
29	20230921	201300	775630835	2400	2400	2400	2400	0
30	20230921	201200	775630835	2400	2400	2400	2400	0
31	20230921	201100	775630835	2400	2400	2400	2400	0
32	20230921	201000	775630835	2400	2400	2400	2400	3780
33	20230921	200900	775630835	2400	2400	2400	2400	0
34	20230921	200800	775630835	2400	2400	2400	2400	0
35	20230921	200700	775630835	2400	2400	2400	2400	0
36	20230921	200600	775630835	2400	2400	2400	2400	0
37	20230921	200500	775630835	2400	2400	2400	2400	0
38	20230921	200400	775630835	2400	2400	2400	2400	0
39	20230921	200300	775630835	2400	2400	2400	2400	0
40	20230921	200200	775630835	2400	2400	2400	2400	0
41	20230921	200100	775630835	2400	2400	2400	2400	0
42	20230921	200000	775630835	2400	2400	2400	2400	0
43	20230921	195900	775630835	2400	2400	2400	2400	0
44	20230921	195800	775630835	2400	2400	2400	2400	0
45	20230921	195700	775630835	2400	2400	2400	2400	0
46	20230921	195600	775630835	2400	2400	2400	2400	0
47	20230921	195500	775630835	2400	2400	2400	2400	0
48	20230921	195400	775630835	2400	2400	2400	2400	0
49	20230921	195300	775630835	2400	2400	2400	2400	0
50	20230921	195200	775630835	2400	2400	2400	2400	0
51	20230921	195100	775630835	2400	2400	2400	2400	0
52	20230921	195000	775630835	2400	2400	2400	2400	0
53	20230921	194900	775630835	2400	2400	2400	2400	0
54	20230921	194800	775630835	2400	2400	2400	2400	0
55	20230921	194700	775630835	2400	2400	2400	2400	0
56	20230921	194600	775630835	2400	2400	2400	2400	0
57	20230921	194500	775630835	2400	2400	2400	2400	0
58	20230921	194400	775630835	2400	2400	2400	2400	0
59	20230921	194300	775630835	2400	2400	2400	2400	0
60	20230921	194200	775630835	2400	2400	2400	2400	0
61	20230921	194100	775630835	2400	2400	2400	2400	0
62	20230921	194000	775630835	2400	2400	2400	2400	3780
63	20230921	193900	775630835	2400	2400	2400	2400	0
64	20230921	193800	775630835	2400	2400	2400	2400	0
65	20230921	193700	775630835	2400	2400	2400	2400	0
66	20230921	193600	775630835	2400	2400	2400	2400	0
67	20230921	193500	775630835	2400	2400	2400	2400	0
68	20230921	193400	775630835	2400	2400	2400	2400	0
69	20230921	193300	775630835	2400	2400	2400	2400	0
70	20230921	193200	775630835	2400	2400	2400	2400	0
71	20230921	193100	775630835	2400	2400	2400	2400	0
72	20230921	193000	775630835	2400	2400	2400	2400	0
73	20230921	192900	775630835	2400	2400	2400	2400	0
74	20230921	192800	775630835	2400	2400	2400	2400	0
75	20230921	192700	775630835	2400	2400	2400	2400	0
76	20230921	192600	775630835	2400	2400	2400	2400	0
77	20230921	192500	775630835	2400	2400	2400	2400	0
78	20230921	192400	775630835	2400	2400	2400	2400	0
79	20230921	192300	775630835	2400	2400	2400	2400	0
80	20230921	192200	775630835	2400	2400	2400	2400	0
81	20230921	192100	775630835	2400	2400	2400	2400	0
82	20230921	192000	775630835	2400	2400	2400	2400	0
83	20230921	191900	775630835	2400	2400	2400	2400	0
84	20230921	191800	775630835	2400	2400	2400	2400	0
85	20230921	191700	775630835	2400	2400	2400	2400	0
86	20230921	191600	775630835	2400	2400	2400	2400	0
87	20230921	191500	775630835	2400	2400	2400	2400	0
88	20230921	191400	775630835	2400	2400	2400	2400	0
89	20230921	191300	775630835	2400	2400	2400	2400	0
90	20230921	191200	775630835	2400	2400	2400	2400	0
91	20230921	191100	775630835	2400	2400	2400	2400	0
92	20230921	191000	775630835	2400	2400	2400	2400	3780
93	20230921	190900	775630835	2400	2400	2400	2400	0
94	20230921	190800	775630835	2400	2400	2400	2400	0
95	20230921	190700	775630835	2400	2400	2400	2400	0
96	20230921	190600	775630835	2400	2400	2400	2400	0
97	20230921	190500	775630835	2400	2400	2400	2400	0
98	20230921	190400	775630835	2400	2400	2400	2400	0
99	20230921	190300	775630835	2400	2400	2400	2400	0
100	20230921	190200	775630835	2400	2400	2400	2400	0
101	20230921	190100	775630835	2400	2400	2400	2400	0
102	20230921	190000	775630835	2400	2400	2400	2400	0
103	20230921	185900	775630835	2400	2400	2400	2400	0
104	20230921	185800	775630835	2400	2400	2400	2400	0
105	20230921	185700	775630835	2400	2400	2400	2400	0
106	20230921	185600	775630835	2400	2400	2400	2400	0
107	20230921	185500	775630835	2400	2400	2400	2400	0
108	20230921	185400	775630835	2400	2400	2400	2400	0
109	20230921	185300	775630835	2400	2400	2400	2400	0
110	20230921	185200	775630835	2400	2400	2400	2400	0
111	20230921	185100	775630835	2400	2400	2400	2400	0
112	20230921	185000	775630835	2400	2400	2400	2400	0
113	20230921	184900	775630835	2400	2400	2400	2400	0
114	20230921	184800	775630835	2400	2400	2400	2400	0
115	20230921	184700	775630835	2400	2400	2400	2400	0
116	20230921	184600	775630835	2400	2400	2400	2400	0
117	20230921	184500	775630835	2400	2400	2400	2400	0
118	20230921	184400	775630835	2400	2400	2400	2400	0
119	20230921	184300	775630835	2400	2400	2400	2400	0
120	20230921	184200	775630835	2400	2400	2400	2400	0
121	20230921	184100	775630835	2400	2400	2400	2400	0
122	20230921	184000	775630835	2400	2400	2400	2400	3780
123	20230921	183900	775630835	2400	2400	2400	2400	0
124	20230921	183800	775630835	2400	2400	2400	2400	0
125	20230921	183700	775630835	2400	2400	2400	2400	0
126	20230921	183600	775630835	2400	2400	2400	2400	0
127	20230921	183500	775630835	2400	2400	2400	2400	0
128	20230921	183400	775630835	2400	2400	2400	2400	0
129	20230921	183300	775630835	2400	2400	2400	2400	0
130	20230921	183200	775630835	2400	2400	2400	2400	0
131	20230921	183100	775630835	2400	2400	2400	2400	0
132	20230921	183000	775630835	2400	2400	2400	2400	0
133	20230921	182900	775630835	2400	2400	2400	2400	0
134	20230921	182800	775630835	2400	2400	2400	2400	0
135	20230921	182700	775630835	2400	2400	2400	2400	0
136	20230921	182600	775630835	2400	2400	2400	2400	0
137	20230921	182500	775630835	2400	2400	2400	2400	0
138	20230921	182400	775630835	2400	2400	2400	2400	0
139	20230921	182300	775630835	2400	2400	2400	2400	0
140	20230921	182200	775630835	2400	2400	2400	2400	0
141	20230921	182100	775630835	2400	2400	2400	2400	0
142	20230921	182000	775630835	2400	2400	2400	2400	0
143	20230921	181900	775630835	2400	2400	2400	2400	0
144	20230921	181800	775630835	2400	2400	2400	2400	0
145	20230921	181700	775630835	2400	2400	2400	2400	0
146	20230921	181600	775630835	2400	2400	2400	2400	0
147	20230921	181500	775630835	2400	2400	2400	2400	0
148	20230921	181400	775630835	2400	2400	2400	2400	0
149	20230921	181300	775630835	2400	2400	2400	2400	0
150	20230921	181200	775630835	2400	2400	2400	2400	0
151	20230921	181100	775630835	2400	2400	2400	2400	0
152	20230921	181000	775630835	2400	2400	2400	2400	3780
153	20230921	180900	775630835	2400	2400	2400	2400	0
154	20230921	180800	775630835	2400	2400	2400	2400	0
155	20230921	180700	775630835	2400	2400	2400	2400	0
156	20230921	180600	775630835	2400	2400	2400	2400	0
157	20230921	180500	775630835	2400	2400	2400	2400	0
158	20230921	180400	775630835	2400	2400	2400	2400	0
159	20230921	180300	775630835	2400	2400	2400	2400	0
160	20230921	180200	775630835	2400	2400	2400	2400	0
161	20230921	180100	775630835	2400	2400	2400	2400	0
162	20230921	180000	775630835	2400	2400	2400	2400	0
163	20230921	175900	775630835	2400	2400	2400	2400	0
164	20230921	175800	775630835	2400	2400	2400	2400	0
165	20230921	175700	775630835	2400	2400	2400	2400	0
166	20230921	175600	775630835	2400	2400	2400	2400	0
167	20230921	175500	775630835	2400	2400	2400	2400	0
168	20230921	175400	775630835	2400	2400	2400	2400	0
169	20230921	175300	775630835	2400	2400	2400	2400	0
170	20230921	175200	775630835	2400	2400	2400	2400	0
171	20230921	175100	775630835	2400	2400	2400	2400	0
172	20230921	175000	775630835	2400	2400	2400	2400	0
173	20230921	174900	775630835	2400	2400	2400	2400	0
174	20230921	174800	775630835	2400	2400	2400	2400	0
175	20230921	174700	775630835	2400	2400	2400	2400	0
176	20230921	174600	775630835	2400	2400	2400	2400	0
177	20230921	174500	775630835	2400	2400	2400	2400	0
178	20230921	174400	775630835	2400	2400	2400	2400	0
179	20230921	174300	775630835	2400	2400	2400	2400	0
180	20230921	174200	775630835	2400	2400	2400	2400	0
181	20230921	174100	775630835	2400	2400	2400	2400	0
182	20230921	174000	775630835	2400	2400	2400	2400	3780
183	20230921	173900	775630835	2400	2400	2400	2400	0
184	20230921	173800	775630835	2400	2400	2400	2400	0
185	20230921	173700	775630835	2400	2400	2400	2400	0
186	20230921	173600	775630835	2400	2400	2400	2400	0
187	20230921	173500	775630835	2400	2400	2400	2400	0
188	20230921	173400	775630835	2400	2400	2400	2400	0
189	20230921	173300	775630835	2400	2400	2400	2400	0
190	20230921	173200	775630835	2400	2400	2400	2400	0
191	20230921	173100	775630835	2400	2400	2400	2400	0
192	20230921	173000	775630835	2400	2400	2400	2400	0
193	20230921	172900	775630835	2400	2400	2400	2400	0
194	20230921	172800	775630835	2400	2400	2400	2400	0
195	20230921	172700	775630835	2400	2400	2400	2400	0
196	20230921	172600	775630835	2400	2400	2400	2400	0
197	20230921	172500	775630835	2400	2400	2400	2400	0
198	20230921	172400	775630835	2400	2400	2400	2400	0
199	20230921	172300	775630835	2400	2400	2400	2400	0
200	20230921	172200	775630835	2400	2400	2400	2400	0
201	20230921	172100	775630835	2400	2400	2400	2400	0
202	20230921	172000	775630835	2400	2400	2400	2400	0
203	20230921	171900	775630835	2400	2400	2400	2400	0
204	20230921	171800	775630835	2400	2400	2400	2400	0
205	20230921	171700	775630835	2400	2400	2400	2400	0
206	20230921	171600	775630835	2400	2400	2400	2400	0
207	20230921	171500	775630835	2400	2400	2400	2400	0
208	20230921	171400	775630835	2400	2400	2400	2400	0
209	20230921	171300	775630835	2400	2400	2400	2400	0
210	20230921	171200	775630835	2400	2400	2400	2400	0
211	20230921	171100	775630835	2400	2400	2400	2400	0
212	20230921	171000	775630835	2400	2400	2400	2400	3780
213	20230921	170900	775630835	2400	2400	2400	2400	0
214	20230921	170800	775630835	2400	2400	2400	2400	0
215	20230921	170700	775630835	2400	2400	2400	2400	0
216	20230921	170600	775630835	2400	2400	2400	2400	0
217	20230921	170500	775630835	2400	2400	2400	2400	0
218	20230921	170400	775630835	2400	2400	2400	2400	0
219	20230921	170300	775630835	2400	2400	2400	2400	0
220	20230921	170200	775630835	2400	2400	2400	2400	0
221	20230921	170100	775630835	2400	2400	2400	2400	0
222	20230921	170000	775630835	2400	2400	2400	2400	0
223	20230921	165900	775630835	2400	2400	2400	2400	0
224	20230921	165800	775630835	2400	2400	2400	2400	0
225	20230921	165700	775630835	2400	2400	2400	2400	0
226	20230921	165600	775630835	2400	2400	2400	2400	0
227	20230921	165500	775630835	2400	2400	2400	2400	0
228	20230921	165400	775630835	2400	2400	2400	2400	0
229	20230921	165300	775630835	2400	2400	2400	2400	0
230	20230921	165200	775630835	2400	2400	2400	2400	0
231	20230921	165100	775630835	2400	2400	2400	2400	0
232	20230921	165000	775630835	2400	2400	2400	2400	0
233	20230921	164900	775630835	2400	2400	2400	2400	0
234	20230921	164800	775630835	2400	2400	2400	2400	0
235	20230921	164700	775630835	2400	2400	2400	2400	0
236	20230921	164600	775630835	2400	2400	2400	2400	0
237	20230921	164500	775630835	2400	2400	2400	2400	0
238	20230921	164400	775630835	2400	2400	2400	2400	0
239	20230921	164300	775630835	2400	2400	2400	2400	0
240	20230921	164200	775630835	2400	2400	2400	2400	0
241	20230921	164100	775630835	2400	2400	2400	2400	0
242	20230921	164000	775630835	2400	2400	2400	2400	3780
243	20230921	163900	775630835	2400	2400	2400	2400	0
244	20230921	163800	775630835	2400	2400	2400	2400	0
245	20230921	163700	775630835	2400	2400	2400	2400	0
246	20230921	163600	775630835	2400	2400	2400	2400	0
247	20230921	163500	775630835	2400	2400	2400	2400	0
248	20230921	163400	775630835	2400	2400	2400	2400	0
249	20230921	163300	775630835	2400	2400	2400	2400	0
250	20230921	163200	775630835	2400	2400	2400	2400	0
251	20230921	163100	775630835	2400	2400	2400	2400	0
252	20230921	163000	775630835	2400	2400	2400	2400	0
253	20230921	162900	775630835	2400	2400	2400	2400	0
254	20230921	162800	775630835	2400	2400	2400	2400	0
255	20230921	162700	775630835	2400	2400	2400	2400	0
256	20230921	162600	775630835	2400	2400	2400	2400	0
257	20230921	162500	775630835	2400	2400	2400	2400	0
258	20230921	162400	775630835	2400	2400	2400	2400	0
259	20230921	162300	775630835	2400	2400	2400	2400	0
260	20230921	162200	775630835	2400	2400	2400	2400	0
261	20230921	162100	775630835	2400	2400	2400	2400	0
262	20230921	162000	775630835	2400	2400	2400	2400	0
263	20230921	161900	775630835	2400	2400	2400	2400	0
264	20230921	161800	775630835	2400	2400	2400	2400	0
265	20230921	161700	775630835	2400	2400	2400	2400	0
266	20230921	161600	775630835	2400	2400	2400	2400	0
267	20230921	161500	775630835	2400	2400	2400	2400	0
268	20230921	161400	775630835	2400	2400	2400	2400	0
269	20230921	161300	775630835	2400	2400	2400	2400	0
270	20230921	161200	775630835	2400	2400	2400	2400	0
271	20230921	161100	775630835	2400	2400	2400	2400	0
272	20230921	161000	775630835	2400	2400	2400	2400	3780
273	20230921	160900	775630835	2400	2400	2400	2400	0
274	20230921	160800	775630835	2400	2400	2400	2400	0
275	20230921	160700	775630835	2400	2400	2400	2400	0
276	20230921	160600	775630835	2400	2400	2400	2400	0
277	20230921	160500	775630835	2400	2400	2400	2400	0
278	20230921	160400	775630835	2400	2400	2400	2400	0
279	20230921	160300	775630835	2400	2400	2400	2400	0
280	20230921	160200	775630835	2400	2400	2400	2400	0
281	20230921	160100	775630835	2400	2400	2400	2400	0
282	20230921	160000	775630835	2400	2400	2400	2400	0
283	20230921	155900	775630835	2400	2400	2400	2400	0
284	20230921	155800	775630835	2400	2400	2400	2400	0
285	20230921	155700	775630835	2400	2400	2400	2400	0
286	20230921	155600	775630835	2400	2400	2400	2400	0
287	20230921	155500	775630835	2400	2400	2400	2400	0
288	20230921	155400	775630835	2400	2400	2400	2400	0
289	20230921	155300	775630835	2400	2400	2400	2400	0
290	20230921	155200	775630835	2400	2400	2400	2400	0
291	20230921	155100	775630835	2400	2400	2400	2400	0
292	20230921	155000	775630835	2400	2400	2400	2400	0
293	20230921	154900	775630835	2400	2400	2400	2400	0
294	20230921	154800	775630835	2400	2400	2400	2400	0
295	20230921	154700	775630835	2400	2400	2400	2400	0
296	20230921	154600	775630835	2400	2400	2400	2400	0
297	20230921	154500	775630835	2400	2400	2400	2400	0
298	20230921	154400	775630835	2400	2400	2400	2400	0
299	20230921	154300	775630835	2400	2400	2400	2400	0
300	20230921	154200	775630835	2400	2400	2400	2400	0
301	20230921	154100	775630835	2400	2400	2400	2400	0
302	20230921	154000	775630835	2400	2400	2400	2400	3780
303	20230921	153900	775630835	2400	2400	2400	2400	0
304	20230921	153800	775630835	2400	2400	2400	2400	0
305	20230921	153700	775630835	2400	2400	2400	2400	0
306	20230921	153600	775630835	2400	2400	2400	2400	0
307	20230921	153500	775630835	2400	2400	2400	2400	0
308	20230921	153400	775630835	2400	2400	2400	2400	0
309	20230921	153300	775630835	2400	2400	2400	2400	0
310	20230921	153200	775630835	2400	2400	2400	2400	0
311	20230921	153100	775630835	2400	2400	2400	2400	0
312	20230921	153000	775630835	2400	2400	2400	2400	3780
313	20230921	152900	766558835	2395	2395	2395	2395	0
314	20230921	152800	766558835	2395	2395	2395	2395	0
315	20230921	152700	766558835	2395	2395	2395	2395	0
316	20230921	152600	766558835	2395	2395	2395	2395	0
317	20230921	152500	766558835	2395	2395	2395	2395	0
318	20230921	152400	766558835	2395	2395	2395	2395	0
319	20230921	152300	766558835	2395	2395	2395	2395	0
320	20230921	152200	766558835	2395	2395	2395	2395	0
321	20230921	152100	766558835	2395	2395	2395	2395	0
322	20230921	152000	766558835	2395	2395	2395	2395	0
323	20230921	151900	766558835	2395	2400	2400	2395	4358
324	20230921	151800	756108585	2400	2400	2405	2400	96
325	20230921	151700	755877945	2405	2405	2405	2400	1197
326	20230921	151600	753002070	2400	2405	2405	2400	302
327	20230921	151500	752276010	2410	2410	2410	2410	3000
328	20230921	151400	745046010	2405	2405	2410	2405	1607
329	20230921	151300	741179720	2400	2400	2400	2400	125
330	20230921	151200	740879720	2390	2390	2390	2390	0
331	20230921	151100	740879720	2390	2390	2390	2390	0
332	20230921	151000	740879720	2390	2395	2395	2390	12
333	20230921	150900	740851035	2400	2400	2400	2400	295
334	20230921	150800	740143035	2400	2395	2400	2395	2143
335	20230921	150700	735003795	2395	2400	2400	2385	3174
336	20230921	150600	727416700	2390	2390	2390	2390	30
337	20230921	150500	727345000	2400	2395	2400	2380	6008
338	20230921	150400	712996965	2395	2395	2395	2395	2000
339	20230921	150300	708206965	2390	2390	2390	2390	1631
340	20230921	150200	704308875	2390	2395	2395	2390	2156
341	20230921	150100	699155055	2400	2400	2405	2395	3255
342	20230921	150000	691332820	2405	2405	2405	2395	1368
343	20230921	145900	688048495	2405	2405	2405	2375	30031
344	20230921	145800	616261345	2415	2415	2415	2415	220
345	20230921	145700	615730045	2410	2410	2410	2410	300
346	20230921	145600	615007045	2415	2410	2415	2400	5750
347	20230921	145500	601187430	2415	2415	2415	2415	258
348	20230921	145400	600564360	2415	2415	2415	2415	300
349	20230921	145300	599839860	2420	2420	2420	2420	0
350	20230921	145200	599839860	2420	2420	2420	2420	1
351	20230921	145100	599837440	2420	2420	2420	2420	100
352	20230921	145000	599595440	2420	2420	2420	2420	0
353	20230921	144900	599595440	2420	2420	2420	2420	80
354	20230921	144800	599401840	2420	2430	2430	2420	137
355	20230921	144700	599070080	2420	2425	2425	2420	1438
356	20230921	144600	595585120	2425	2425	2425	2425	0
357	20230921	144500	595585120	2425	2425	2425	2425	784
358	20230921	144400	593683920	2420	2420	2420	2420	0
359	20230921	144300	593683920	2420	2420	2420	2420	50
360	20230921	144200	593562920	2415	2415	2415	2415	4815
361	20230921	144100	581934695	2410	2410	2410	2410	390
362	20230921	144000	580994795	2410	2410	2410	2410	5
363	20230921	143900	580982745	2410	2410	2410	2410	724
364	20230921	143800	579237905	2415	2415	2415	2415	170
365	20230921	143700	578827355	2415	2415	2415	2410	532
366	20230921	143600	577545225	2405	2405	2405	2405	0
367	20230921	143500	577545225	2405	2415	2415	2405	7000
368	20230921	143400	560700315	2420	2420	2420	2420	215
369	20230921	143300	560180015	2420	2420	2420	2410	3859
370	20230921	143200	550861680	2420	2420	2420	2420	973
371	20230921	143100	548507020	2425	2425	2425	2425	719
372	20230921	143000	546763445	2430	2430	2430	2430	0
373	20230921	142900	546763445	2430	2430	2430	2430	0
374	20230921	142800	546763445	2430	2430	2430	2430	155
375	20230921	142700	546386795	2425	2430	2430	2425	608
376	20230921	142600	544911430	2430	2430	2430	2430	100
377	20230921	142500	544668430	2430	2430	2440	2430	1674
378	20230921	142400	540600600	2440	2440	2440	2440	0
379	20230921	142300	540600600	2440	2430	2440	2430	268
380	20230921	142200	539949350	2440	2440	2440	2440	0
381	20230921	142100	539949350	2440	2435	2440	2435	501
382	20230921	142000	538729410	2440	2440	2440	2440	0
383	20230921	141900	538729410	2440	2440	2440	2440	0
384	20230921	141800	538729410	2440	2440	2440	2440	18
385	20230921	141700	538685490	2440	2435	2445	2435	183
386	20230921	141600	538239800	2435	2435	2435	2435	0
387	20230921	141500	538239800	2435	2435	2435	2435	1
388	20230921	141400	538237365	2430	2430	2430	2430	0
389	20230921	141300	538237365	2430	2430	2430	2430	488
390	20230921	141200	537051525	2430	2430	2430	2430	1100
391	20230921	141100	534378525	2435	2435	2435	2435	0
392	20230921	141000	534378525	2435	2430	2435	2430	201
393	20230921	140900	533890090	2430	2430	2430	2430	5
394	20230921	140800	533877940	2430	2430	2435	2430	1720
395	20230921	140700	529698335	2430	2430	2430	2430	0
396	20230921	140600	529698335	2430	2430	2430	2430	0
397	20230921	140500	529698335	2430	2430	2430	2430	0
398	20230921	140400	529698335	2430	2430	2430	2430	0
399	20230921	140300	529698335	2430	2430	2430	2430	1
400	20230921	140200	529695905	2420	2420	2420	2420	358
401	20230921	140100	528829545	2420	2420	2420	2420	142
402	20230921	140000	528485905	2420	2425	2425	2420	1306
403	20230921	135900	525323855	2425	2425	2425	2425	161
404	20230921	135800	524933430	2430	2430	2430	2430	156
405	20230921	135700	524554350	2430	2430	2430	2430	150
406	20230921	135600	524189850	2430	2430	2430	2430	7
407	20230921	135500	524172840	2425	2425	2425	2425	300
408	20230921	135400	523445340	2425	2425	2425	2425	50
409	20230921	135300	523324090	2425	2425	2425	2425	10
410	20230921	135200	523299840	2425	2425	2425	2425	0
411	20230921	135100	523299840	2425	2425	2425	2425	372
412	20230921	135000	522397740	2440	2440	2440	2440	0
413	20230921	134900	522397740	2440	2425	2440	2425	11
414	20230921	134800	522371050	2425	2440	2440	2425	170
415	20230921	134700	521958515	2440	2440	2440	2440	0
416	20230921	134600	521958515	2440	2440	2440	2440	80
417	20230921	134500	521763315	2420	2425	2425	2420	1271
418	20230921	134400	518686745	2440	2435	2440	2420	5998
419	20230921	134300	504133740	2445	2445	2445	2445	0
420	20230921	134200	504133740	2445	2445	2445	2445	30
421	20230921	134100	504060390	2445	2445	2445	2445	0
422	20230921	134000	504060390	2445	2445	2445	2445	0
423	20230921	133900	504060390	2445	2445	2445	2445	230
424	20230921	133800	503498040	2445	2440	2445	2440	949
425	20230921	133700	501182225	2440	2440	2440	2440	10
426	20230921	133600	501157825	2435	2430	2435	2430	1242
427	20230921	133500	498136665	2430	2430	2430	2430	0
428	20230921	133400	498136665	2430	2430	2430	2430	484
429	20230921	133300	496960545	2430	2425	2430	2425	1066
430	20230921	133200	494374695	2420	2430	2430	2420	30
431	20230921	133100	494302045	2430	2430	2430	2430	37
432	20230921	133000	494212135	2430	2430	2430	2430	206
433	20230921	132900	493711555	2425	2425	2425	2425	0
434	20230921	132800	493711555	2425	2425	2425	2425	927
435	20230921	132700	491463580	2420	2420	2420	2420	50
436	20230921	132600	491342580	2430	2430	2430	2430	0
437	20230921	132500	491342580	2430	2430	2430	2430	0
438	20230921	132400	491342580	2430	2430	2430	2430	0
439	20230921	132300	491342580	2430	2430	2430	2430	1
440	20230921	132200	491340150	2420	2425	2425	2420	150
441	20230921	132100	490977145	2430	2430	2430	2430	31
442	20230921	132000	490901815	2420	2420	2420	2420	620
443	20230921	131900	489401415	2425	2435	2435	2425	277
444	20230921	131800	488728920	2440	2440	2440	2440	19
445	20230921	131700	488682560	2440	2440	2440	2440	0
446	20230921	131600	488682560	2440	2420	2440	2420	93
447	20230921	131500	488457480	2410	2410	2410	2410	0
448	20230921	131400	488457480	2410	2410	2410	2410	100
449	20230921	131300	488216480	2435	2435	2435	2435	1
450	20230921	131200	488214045	2410	2420	2420	2410	2900
451	20230921	131100	481218445	2420	2425	2425	2420	460
452	20230921	131000	480104745	2425	2425	2425	2425	2000
453	20230921	130900	475254745	2445	2425	2445	2425	29
454	20230921	130800	475184400	2425	2440	2440	2425	2701
455	20230921	130700	468615210	2440	2460	2460	2440	331
456	20230921	130600	467807550	2450	2460	2460	2450	3104
457	20230921	130500	460191710	2480	2460	2480	2445	17772
458	20230921	130400	416236015	2450	2430	2455	2430	5120
459	20230921	130300	403737780	2435	2435	2435	2435	200
460	20230921	130200	403250780	2435	2435	2435	2435	0
461	20230921	130100	403250780	2435	2415	2435	2415	502
462	20230921	130000	402038410	2430	2430	2430	2430	2000
463	20230921	125900	397178410	2430	2425	2435	2405	6046
464	20230921	125800	382600875	2440	2440	2440	2440	0
465	20230921	125700	382600875	2440	2425	2440	2410	11244
466	20230921	125600	355399345	2435	2435	2435	2435	41
467	20230921	125500	355299510	2435	2435	2435	2435	98
468	20230921	125400	355060880	2435	2435	2435	2430	102
469	20230921	125300	354813010	2430	2430	2430	2430	2172
470	20230921	125200	349535050	2430	2425	2430	2420	4001
471	20230921	125100	339850470	2430	2430	2430	2430	5
472	20230921	125000	339838320	2435	2435	2435	2435	0
473	20230921	124900	339838320	2435	2435	2435	2435	1
474	20230921	124800	339835885	2420	2435	2435	2420	8714
475	20230921	124700	318700220	2440	2440	2440	2440	0
476	20230921	124600	318700220	2440	2440	2440	2440	29
477	20230921	124500	318629460	2440	2440	2440	2440	682
478	20230921	124400	316965380	2440	2440	2440	2440	30
479	20230921	124300	316892180	2445	2445	2445	2445	0
480	20230921	124200	316892180	2445	2445	2445	2445	10
481	20230921	124100	316867730	2445	2445	2445	2445	14
482	20230921	124000	316833500	2445	2445	2445	2445	1226
483	20230921	123900	313835930	2445	2445	2445	2445	1
484	20230921	123800	313833485	2435	2440	2440	2435	2136
485	20230921	123700	308628435	2450	2450	2450	2450	0
486	20230921	123600	308628435	2450	2440	2450	2440	501
487	20230921	123500	307405985	2440	2440	2440	2440	1
488	20230921	123400	307403545	2450	2450	2450	2450	1
489	20230921	123300	307401095	2450	2450	2450	2450	409
490	20230921	123200	306399045	2450	2450	2450	2450	1
491	20230921	123100	306396595	2440	2440	2440	2440	0
492	20230921	123000	306396595	2440	2450	2450	2440	1009
493	20230921	122900	303934545	2450	2445	2450	2445	282
494	20230921	122800	303244645	2445	2445	2445	2445	10
495	20230921	122700	303220195	2445	2445	2445	2445	360
496	20230921	122600	302339995	2450	2450	2450	2450	0
497	20230921	122500	302339995	2450	2450	2450	2450	368
498	20230921	122400	301438395	2450	2450	2450	2450	41
499	20230921	122300	301337945	2440	2440	2440	2440	0
500	20230921	122200	301337945	2440	2440	2440	2440	1251
501	20230921	122100	298285505	2435	2435	2435	2435	0
502	20230921	122000	298285505	2435	2435	2435	2435	1018
503	20230921	121900	295806675	2435	2440	2440	2435	31
504	20230921	121800	295731040	2440	2440	2440	2440	2365
505	20230921	121700	289960440	2450	2450	2450	2440	2011
506	20230921	121600	285053490	2450	2450	2450	2450	1
507	20230921	121500	285051040	2445	2455	2455	2445	2005
508	20230921	121400	280146120	2455	2455	2455	2455	0
509	20230921	121300	280146120	2455	2445	2455	2445	1515
510	20230921	121200	276441935	2455	2455	2455	2455	5
511	20230921	121100	276429660	2455	2455	2455	2455	5
512	20230921	121000	276417385	2455	2450	2455	2450	1038
513	20230921	120900	273874280	2455	2455	2455	2455	0
514	20230921	120800	273874280	2455	2460	2460	2455	51
515	20230921	120700	273749070	2460	2450	2460	2450	4211
516	20230921	120600	263432110	2450	2450	2450	2450	60
517	20230921	120500	263285110	2450	2465	2465	2450	6102
518	20230921	120400	248335195	2450	2450	2450	2450	828
519	20230921	120300	246306595	2465	2465	2465	2455	274
520	20230921	120200	245633895	2450	2455	2455	2450	1819
521	20230921	120100	241175765	2470	2470	2470	2470	1
522	20230921	120000	241173295	2450	2455	2455	2450	10490
523	20230921	115900	215433530	2460	2460	2460	2460	210
524	20230921	115800	214916930	2465	2465	2465	2465	200
525	20230921	115700	214423930	2470	2470	2470	2470	0
526	20230921	115600	214423930	2470	2470	2470	2470	0
527	20230921	115500	214423930	2470	2470	2470	2470	0
528	20230921	115400	214423930	2470	2465	2470	2465	41
529	20230921	115300	214322860	2470	2460	2470	2460	3523
530	20230921	115200	205656270	2470	2460	2470	2460	2
531	20230921	115100	205651340	2470	2465	2470	2455	1793
532	20230921	115000	201237640	2475	2475	2475	2475	0
533	20230921	114900	201237640	2475	2475	2475	2475	1
534	20230921	114800	201235165	2460	2475	2475	2460	5026
535	20230921	114700	188866755	2470	2470	2470	2470	529
536	20230921	114600	187560125	2475	2475	2475	2475	0
537	20230921	114500	187560125	2475	2475	2475	2475	0
538	20230921	114400	187560125	2475	2475	2475	2475	1
539	20230921	114300	187557650	2475	2475	2475	2475	1
540	20230921	114200	187555175	2475	2480	2480	2475	1107
541	20230921	114100	184811250	2480	2470	2480	2470	202
542	20230921	114000	184312290	2470	2470	2470	2470	1
543	20230921	113900	184309820	2475	2475	2475	2475	50
544	20230921	113800	184186070	2470	2470	2470	2470	7
545	20230921	113700	184168780	2470	2470	2470	2470	71
546	20230921	113600	183993410	2470	2470	2470	2470	15
547	20230921	113500	183956360	2470	2470	2470	2470	510
548	20230921	113400	182696660	2470	2470	2470	2470	9
549	20230921	113300	182674430	2470	2465	2470	2465	512
550	20230921	113200	181412290	2465	2465	2465	2465	1942
551	20230921	113100	176625260	2470	2470	2470	2470	3588
552	20230921	113000	167762900	2475	2475	2475	2475	0
553	20230921	112900	167762900	2475	2475	2475	2475	0
554	20230921	112800	167762900	2475	2470	2475	2470	20
555	20230921	112700	167713450	2470	2470	2470	2470	0
556	20230921	112600	167713450	2470	2475	2475	2470	1400
557	20230921	112500	164249045	2475	2475	2475	2475	144
558	20230921	112400	163892645	2475	2475	2475	2475	0
559	20230921	112300	163892645	2475	2475	2475	2475	0
560	20230921	112200	163892645	2475	2475	2475	2475	210
561	20230921	112100	163372895	2475	2475	2475	2475	0
562	20230921	112000	163372895	2475	2475	2475	2475	1
563	20230921	111900	163370420	2475	2475	2475	2475	504
564	20230921	111800	162123020	2480	2480	2480	2480	0
565	20230921	111700	162123020	2480	2480	2480	2480	0
566	20230921	111600	162123020	2480	2480	2480	2480	0
567	20230921	111500	162123020	2480	2480	2480	2480	0
568	20230921	111400	162123020	2480	2480	2480	2480	10
569	20230921	111300	162098220	2475	2475	2475	2475	10
570	20230921	111200	162073470	2480	2480	2480	2480	1
571	20230921	111100	162070990	2475	2475	2475	2475	1183
572	20230921	111000	159143065	2480	2480	2480	2480	0
573	20230921	110900	159143065	2480	2480	2480	2480	0
574	20230921	110800	159143065	2480	2480	2480	2480	51
575	20230921	110700	159016585	2480	2480	2480	2480	0
576	20230921	110600	159016585	2480	2480	2480	2480	0
577	20230921	110500	159016585	2480	2480	2480	2480	0
578	20230921	110400	159016585	2480	2480	2480	2480	0
579	20230921	110300	159016585	2480	2480	2480	2480	0
580	20230921	110200	159016585	2480	2480	2480	2480	10
581	20230921	110100	158991785	2475	2475	2480	2475	548
582	20230921	110000	157635435	2475	2475	2475	2475	1201
583	20230921	105900	154662960	2475	2475	2475	2475	0
584	20230921	105800	154662960	2475	2475	2475	2475	0
585	20230921	105700	154662960	2475	2480	2480	2475	1509
586	20230921	105600	150928150	2480	2480	2480	2475	2402
587	20230921	105500	144974660	2485	2485	2485	2485	698
588	20230921	105400	143240130	2485	2485	2485	2485	0
589	20230921	105300	143240130	2485	2485	2485	2485	0
590	20230921	105200	143240130	2485	2485	2485	2485	1022
591	20230921	105100	140700460	2480	2480	2480	2480	0
592	20230921	105000	140700460	2480	2480	2480	2480	0
593	20230921	104900	140700460	2480	2480	2480	2480	5
594	20230921	104800	140688060	2480	2480	2480	2480	1
595	20230921	104700	140685580	2485	2480	2485	2480	811
596	20230921	104600	138673055	2475	2475	2475	2475	0
597	20230921	104500	138673055	2475	2480	2480	2475	742
598	20230921	104400	136835445	2480	2480	2480	2480	50
599	20230921	104300	136711445	2480	2480	2480	2480	150
600	20230921	104200	136339445	2480	2480	2480	2480	50
601	20230921	104100	136215445	2480	2480	2480	2480	900
602	20230921	104000	133983445	2485	2485	2485	2485	0
603	20230921	103900	133983445	2485	2485	2485	2485	8
604	20230921	103800	133963565	2485	2485	2485	2485	50
605	20230921	103700	133839315	2485	2485	2485	2485	56
606	20230921	103600	133700155	2485	2485	2485	2485	0
607	20230921	103500	133700155	2485	2485	2485	2485	0
608	20230921	103400	133700155	2485	2485	2485	2485	0
609	20230921	103300	133700155	2485	2480	2485	2480	219
610	20230921	103200	133157030	2485	2485	2485	2485	1
611	20230921	103100	133154545	2480	2480	2480	2480	976
612	20230921	103000	130734065	2480	2480	2480	2480	0
613	20230921	102900	130734065	2480	2480	2480	2480	1291
614	20230921	102800	127532385	2485	2485	2485	2485	0
615	20230921	102700	127532385	2485	2485	2485	2485	0
616	20230921	102600	127532385	2485	2485	2485	2485	100
617	20230921	102500	127283885	2485	2485	2485	2485	0
618	20230921	102400	127283885	2485	2485	2485	2485	812
619	20230921	102300	125266065	2490	2490	2490	2490	0
620	20230921	102200	125266065	2490	2490	2490	2490	0
621	20230921	102100	125266065	2490	2490	2490	2490	0
622	20230921	102000	125266065	2490	2490	2490	2490	0
623	20230921	101900	125266065	2490	2490	2490	2490	0
624	20230921	101800	125266065	2490	2490	2490	2490	0
625	20230921	101700	125266065	2490	2490	2490	2490	10
626	20230921	101600	125241165	2490	2490	2490	2490	10
627	20230921	101500	125216265	2490	2490	2490	2490	490
628	20230921	101400	123996165	2490	2490	2490	2490	10
629	20230921	101300	123971265	2485	2485	2485	2485	40
630	20230921	101200	123871865	2485	2485	2485	2485	402
631	20230921	101100	122872895	2480	2480	2480	2480	0
632	20230921	101000	122872895	2480	2480	2480	2480	478
633	20230921	100900	121687455	2480	2480	2480	2480	271
634	20230921	100800	121015375	2485	2485	2485	2485	529
635	20230921	100700	119700810	2485	2485	2485	2485	27
636	20230921	100600	119633715	2490	2490	2490	2490	90
637	20230921	100500	119409615	2490	2490	2490	2490	482
638	20230921	100400	118209435	2490	2490	2490	2490	0
639	20230921	100300	118209435	2490	2490	2490	2490	214
640	20230921	100200	117676575	2495	2485	2495	2485	1150
641	20230921	100100	114808825	2490	2490	2490	2490	300
642	20230921	100000	114061825	2490	2490	2490	2490	645
643	20230921	095900	112455775	2495	2495	2495	2495	0
644	20230921	095800	112455775	2495	2495	2495	2495	0
645	20230921	095700	112455775	2495	2495	2495	2495	3
646	20230921	095600	112448290	2495	2495	2495	2495	301
647	20230921	095500	111697295	2495	2495	2495	2495	130
648	20230921	095400	111372945	2490	2495	2495	2490	492
649	20230921	095300	110145505	2500	2495	2500	2495	700
650	20230921	095200	108397005	2495	2490	2500	2490	192
651	20230921	095100	107918705	2490	2490	2490	2490	141
652	20230921	095000	107567615	2495	2480	2495	2480	1231
653	20230921	094900	104512770	2480	2480	2480	2480	0
654	20230921	094800	104512770	2480	2480	2480	2480	22
655	20230921	094700	104458210	2480	2480	2480	2480	105
656	20230921	094600	104197810	2480	2480	2480	2480	0
657	20230921	094500	104197810	2480	2480	2480	2480	0
658	20230921	094400	104197810	2480	2480	2480	2480	100
659	20230921	094300	103949810	2475	2480	2480	2475	623
660	20230921	094200	102407330	2480	2480	2480	2480	500
661	20230921	094100	101167330	2475	2485	2485	2475	5805
662	20230921	094000	86792350	2485	2490	2490	2485	1300
663	20230921	093900	83557360	2495	2495	2495	2495	66
664	20230921	093800	83392690	2495	2495	2495	2495	180
665	20230921	093700	82943590	2495	2495	2495	2495	11
666	20230921	093600	82916145	2495	2495	2495	2495	0
667	20230921	093500	82916145	2495	2495	2495	2495	10
668	20230921	093400	82891195	2495	2495	2495	2495	2
669	20230921	093300	82886205	2495	2495	2495	2495	1
670	20230921	093200	82883710	2495	2495	2495	2495	106
671	20230921	093100	82619240	2495	2495	2495	2495	3
672	20230921	093000	82611755	2505	2500	2505	2500	627
673	20230921	092900	81044245	2500	2505	2505	2500	2820
674	20230921	092800	73990145	2510	2510	2510	2510	200
675	20230921	092700	73488145	2510	2510	2510	2510	200
676	20230921	092600	72986145	2510	2510	2510	2510	0
677	20230921	092500	72986145	2510	2510	2510	2510	1
678	20230921	092400	72983635	2505	2505	2505	2505	809
679	20230921	092300	70957090	2505	2505	2505	2505	700
680	20230921	092200	69203590	2500	2505	2505	2500	1709
681	20230921	092100	64925135	2505	2505	2505	2505	0
682	20230921	092000	64925135	2505	2505	2505	2505	0
683	20230921	091900	64925135	2505	2505	2505	2505	2
684	20230921	091800	64920125	2510	2510	2510	2510	1817
685	20230921	091700	60359455	2510	2510	2510	2510	0
686	20230921	091600	60359455	2510	2510	2510	2510	0
687	20230921	091500	60359455	2510	2510	2510	2510	0
688	20230921	091400	60359455	2510	2510	2510	2510	196
689	20230921	091300	59867495	2510	2510	2510	2500	1819
690	20230921	091200	55309035	2510	2510	2510	2510	1
691	20230921	091100	55306525	2510	2520	2520	2510	12029
692	20230921	091000	25049770	2520	2520	2520	2520	663
693	20230921	090900	23379010	2525	2525	2525	2525	0
694	20230921	090800	23379010	2525	2525	2525	2525	0
695	20230921	090700	23379010	2525	2525	2525	2525	1146
696	20230921	090600	20485360	2525	2525	2525	2525	102
697	20230921	090500	20227810	2525	2525	2525	2525	0
698	20230921	090400	20227810	2525	2520	2540	2520	1104
699	20230921	090300	17442075	2520	2520	2520	2515	606
700	20230921	090200	15914980	2520	2520	2520	2520	1
701	20230921	090100	15912460	2515	2525	2525	2515	1564
702	20230921	090000	11966830	2505	2530	2530	2505	4699