KissMeData/053270/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	192200	329303580	2925	2925	2925	2925	1651
3	20230918	192100	329303580	2925	2925	2925	2925	0
4	20230918	192000	329303580	2925	2925	2925	2925	0
5	20230918	191900	329303580	2925	2925	2925	2925	0
6	20230918	191800	329303580	2925	2925	2925	2925	0
7	20230918	191700	329303580	2925	2925	2925	2925	0
8	20230918	191600	329303580	2925	2925	2925	2925	0
9	20230918	191500	329303580	2925	2925	2925	2925	0
10	20230918	191400	329303580	2925	2925	2925	2925	0
11	20230918	191300	329303580	2925	2925	2925	2925	0
12	20230918	191200	329303580	2925	2925	2925	2925	0
13	20230918	191100	329303580	2925	2925	2925	2925	0
14	20230918	191000	329303580	2925	2925	2925	2925	0
15	20230918	190900	329303580	2925	2925	2925	2925	0
16	20230918	190800	329303580	2925	2925	2925	2925	0
17	20230918	190700	329303580	2925	2925	2925	2925	0
18	20230918	190600	329303580	2925	2925	2925	2925	0
19	20230918	190500	329303580	2925	2925	2925	2925	0
20	20230918	190400	329303580	2925	2925	2925	2925	0
21	20230918	190300	329303580	2925	2925	2925	2925	0
22	20230918	190200	329303580	2925	2925	2925	2925	0
23	20230918	190100	329303580	2925	2925	2925	2925	0
24	20230918	190000	329303580	2925	2925	2925	2925	0
25	20230918	185900	329303580	2925	2925	2925	2925	0
26	20230918	185800	329303580	2925	2925	2925	2925	0
27	20230918	185700	329303580	2925	2925	2925	2925	0
28	20230918	185600	329303580	2925	2925	2925	2925	0
29	20230918	185500	329303580	2925	2925	2925	2925	0
30	20230918	185400	329303580	2925	2925	2925	2925	0
31	20230918	185300	329303580	2925	2925	2925	2925	0
32	20230918	185200	329303580	2925	2925	2925	2925	1651
33	20230918	185100	329303580	2925	2925	2925	2925	0
34	20230918	185000	329303580	2925	2925	2925	2925	0
35	20230918	184900	329303580	2925	2925	2925	2925	0
36	20230918	184800	329303580	2925	2925	2925	2925	0
37	20230918	184700	329303580	2925	2925	2925	2925	0
38	20230918	184600	329303580	2925	2925	2925	2925	0
39	20230918	184500	329303580	2925	2925	2925	2925	0
40	20230918	184400	329303580	2925	2925	2925	2925	0
41	20230918	184300	329303580	2925	2925	2925	2925	0
42	20230918	184200	329303580	2925	2925	2925	2925	0
43	20230918	184100	329303580	2925	2925	2925	2925	0
44	20230918	184000	329303580	2925	2925	2925	2925	0
45	20230918	183900	329303580	2925	2925	2925	2925	0
46	20230918	183800	329303580	2925	2925	2925	2925	0
47	20230918	183700	329303580	2925	2925	2925	2925	0
48	20230918	183600	329303580	2925	2925	2925	2925	0
49	20230918	183500	329303580	2925	2925	2925	2925	0
50	20230918	183400	329303580	2925	2925	2925	2925	0
51	20230918	183300	329303580	2925	2925	2925	2925	0
52	20230918	183200	329303580	2925	2925	2925	2925	0
53	20230918	183100	329303580	2925	2925	2925	2925	0
54	20230918	183000	329303580	2925	2925	2925	2925	0
55	20230918	182900	329303580	2925	2925	2925	2925	0
56	20230918	182800	329303580	2925	2925	2925	2925	0
57	20230918	182700	329303580	2925	2925	2925	2925	0
58	20230918	182600	329303580	2925	2925	2925	2925	0
59	20230918	182500	329303580	2925	2925	2925	2925	0
60	20230918	182400	329303580	2925	2925	2925	2925	0
61	20230918	182300	329303580	2925	2925	2925	2925	0
62	20230918	182200	329303580	2925	2925	2925	2925	1651
63	20230918	182100	329303580	2925	2925	2925	2925	0
64	20230918	182000	329303580	2925	2925	2925	2925	0
65	20230918	181900	329303580	2925	2925	2925	2925	0
66	20230918	181800	329303580	2925	2925	2925	2925	0
67	20230918	181700	329303580	2925	2925	2925	2925	0
68	20230918	181600	329303580	2925	2925	2925	2925	0
69	20230918	181500	329303580	2925	2925	2925	2925	0
70	20230918	181400	329303580	2925	2925	2925	2925	0
71	20230918	181300	329303580	2925	2925	2925	2925	0
72	20230918	181200	329303580	2925	2925	2925	2925	0
73	20230918	181100	329303580	2925	2925	2925	2925	0
74	20230918	181000	329303580	2925	2925	2925	2925	0
75	20230918	180900	329303580	2925	2925	2925	2925	0
76	20230918	180800	329303580	2925	2925	2925	2925	0
77	20230918	180700	329303580	2925	2925	2925	2925	0
78	20230918	180600	329303580	2925	2925	2925	2925	0
79	20230918	180500	329303580	2925	2925	2925	2925	0
80	20230918	180400	329303580	2925	2925	2925	2925	0
81	20230918	180300	329303580	2925	2925	2925	2925	0
82	20230918	180200	329303580	2925	2925	2925	2925	0
83	20230918	180100	329303580	2925	2925	2925	2925	0
84	20230918	180000	329303580	2925	2925	2925	2925	0
85	20230918	175900	329303580	2925	2925	2925	2925	0
86	20230918	175800	329303580	2925	2925	2925	2925	0
87	20230918	175700	329303580	2925	2925	2925	2925	0
88	20230918	175600	329303580	2925	2925	2925	2925	0
89	20230918	175500	329303580	2925	2925	2925	2925	0
90	20230918	175400	329303580	2925	2925	2925	2925	0
91	20230918	175300	329303580	2925	2925	2925	2925	0
92	20230918	175200	329303580	2925	2925	2925	2925	1651
93	20230918	175100	329303580	2925	2925	2925	2925	0
94	20230918	175000	329303580	2925	2925	2925	2925	0
95	20230918	174900	329303580	2925	2925	2925	2925	0
96	20230918	174800	329303580	2925	2925	2925	2925	0
97	20230918	174700	329303580	2925	2925	2925	2925	0
98	20230918	174600	329303580	2925	2925	2925	2925	0
99	20230918	174500	329303580	2925	2925	2925	2925	0
100	20230918	174400	329303580	2925	2925	2925	2925	0
101	20230918	174300	329303580	2925	2925	2925	2925	0
102	20230918	174200	329303580	2925	2925	2925	2925	0
103	20230918	174100	329303580	2925	2925	2925	2925	0
104	20230918	174000	329303580	2925	2925	2925	2925	0
105	20230918	173900	329303580	2925	2925	2925	2925	0
106	20230918	173800	329303580	2925	2925	2925	2925	0
107	20230918	173700	329303580	2925	2925	2925	2925	0
108	20230918	173600	329303580	2925	2925	2925	2925	0
109	20230918	173500	329303580	2925	2925	2925	2925	0
110	20230918	173400	329303580	2925	2925	2925	2925	0
111	20230918	173300	329303580	2925	2925	2925	2925	0
112	20230918	173200	329303580	2925	2925	2925	2925	0
113	20230918	173100	329303580	2925	2925	2925	2925	0
114	20230918	173000	329303580	2925	2925	2925	2925	0
115	20230918	172900	329303580	2925	2925	2925	2925	0
116	20230918	172800	329303580	2925	2925	2925	2925	0
117	20230918	172700	329303580	2925	2925	2925	2925	0
118	20230918	172600	329303580	2925	2925	2925	2925	0
119	20230918	172500	329303580	2925	2925	2925	2925	0
120	20230918	172400	329303580	2925	2925	2925	2925	0
121	20230918	172300	329303580	2925	2925	2925	2925	0
122	20230918	172200	329303580	2925	2925	2925	2925	1651
123	20230918	172100	329303580	2925	2925	2925	2925	0
124	20230918	172000	329303580	2925	2925	2925	2925	0
125	20230918	171900	329303580	2925	2925	2925	2925	0
126	20230918	171800	329303580	2925	2925	2925	2925	0
127	20230918	171700	329303580	2925	2925	2925	2925	0
128	20230918	171600	329303580	2925	2925	2925	2925	0
129	20230918	171500	329303580	2925	2925	2925	2925	0
130	20230918	171400	329303580	2925	2925	2925	2925	0
131	20230918	171300	329303580	2925	2925	2925	2925	0
132	20230918	171200	329303580	2925	2925	2925	2925	0
133	20230918	171100	329303580	2925	2925	2925	2925	0
134	20230918	171000	329303580	2925	2925	2925	2925	0
135	20230918	170900	329303580	2925	2925	2925	2925	0
136	20230918	170800	329303580	2925	2925	2925	2925	0
137	20230918	170700	329303580	2925	2925	2925	2925	0
138	20230918	170600	329303580	2925	2925	2925	2925	0
139	20230918	170500	329303580	2925	2925	2925	2925	0
140	20230918	170400	329303580	2925	2925	2925	2925	0
141	20230918	170300	329303580	2925	2925	2925	2925	0
142	20230918	170200	329303580	2925	2925	2925	2925	0
143	20230918	170100	329303580	2925	2925	2925	2925	0
144	20230918	170000	329303580	2925	2925	2925	2925	0
145	20230918	165900	329303580	2925	2925	2925	2925	0
146	20230918	165800	329303580	2925	2925	2925	2925	0
147	20230918	165700	329303580	2925	2925	2925	2925	0
148	20230918	165600	329303580	2925	2925	2925	2925	0
149	20230918	165500	329303580	2925	2925	2925	2925	0
150	20230918	165400	329303580	2925	2925	2925	2925	0
151	20230918	165300	329303580	2925	2925	2925	2925	0
152	20230918	165200	329303580	2925	2925	2925	2925	1651
153	20230918	165100	329303580	2925	2925	2925	2925	0
154	20230918	165000	329303580	2925	2925	2925	2925	0
155	20230918	164900	329303580	2925	2925	2925	2925	0
156	20230918	164800	329303580	2925	2925	2925	2925	0
157	20230918	164700	329303580	2925	2925	2925	2925	0
158	20230918	164600	329303580	2925	2925	2925	2925	0
159	20230918	164500	329303580	2925	2925	2925	2925	0
160	20230918	164400	329303580	2925	2925	2925	2925	0
161	20230918	164300	329303580	2925	2925	2925	2925	0
162	20230918	164200	329303580	2925	2925	2925	2925	0
163	20230918	164100	329303580	2925	2925	2925	2925	0
164	20230918	164000	329303580	2925	2925	2925	2925	0
165	20230918	163900	329303580	2925	2925	2925	2925	0
166	20230918	163800	329303580	2925	2925	2925	2925	0
167	20230918	163700	329303580	2925	2925	2925	2925	0
168	20230918	163600	329303580	2925	2925	2925	2925	0
169	20230918	163500	329303580	2925	2925	2925	2925	0
170	20230918	163400	329303580	2925	2925	2925	2925	0
171	20230918	163300	329303580	2925	2925	2925	2925	0
172	20230918	163200	329303580	2925	2925	2925	2925	0
173	20230918	163100	329303580	2925	2925	2925	2925	0
174	20230918	163000	329303580	2925	2925	2925	2925	0
175	20230918	162900	329303580	2925	2925	2925	2925	0
176	20230918	162800	329303580	2925	2925	2925	2925	0
177	20230918	162700	329303580	2925	2925	2925	2925	0
178	20230918	162600	329303580	2925	2925	2925	2925	0
179	20230918	162500	329303580	2925	2925	2925	2925	0
180	20230918	162400	329303580	2925	2925	2925	2925	0
181	20230918	162300	329303580	2925	2925	2925	2925	0
182	20230918	162200	329303580	2925	2925	2925	2925	1651
183	20230918	162100	329303580	2925	2925	2925	2925	0
184	20230918	162000	329303580	2925	2925	2925	2925	0
185	20230918	161900	329303580	2925	2925	2925	2925	0
186	20230918	161800	329303580	2925	2925	2925	2925	0
187	20230918	161700	329303580	2925	2925	2925	2925	0
188	20230918	161600	329303580	2925	2925	2925	2925	0
189	20230918	161500	329303580	2925	2925	2925	2925	0
190	20230918	161400	329303580	2925	2925	2925	2925	0
191	20230918	161300	329303580	2925	2925	2925	2925	0
192	20230918	161200	329303580	2925	2925	2925	2925	0
193	20230918	161100	329303580	2925	2925	2925	2925	0
194	20230918	161000	329303580	2925	2925	2925	2925	0
195	20230918	160900	329303580	2925	2925	2925	2925	0
196	20230918	160800	329303580	2925	2925	2925	2925	0
197	20230918	160700	329303580	2925	2925	2925	2925	0
198	20230918	160600	329303580	2925	2925	2925	2925	0
199	20230918	160500	329303580	2925	2925	2925	2925	0
200	20230918	160400	329303580	2925	2925	2925	2925	0
201	20230918	160300	329303580	2925	2925	2925	2925	0
202	20230918	160200	329303580	2925	2925	2925	2925	0
203	20230918	160100	329303580	2925	2925	2925	2925	0
204	20230918	160000	329303580	2925	2925	2925	2925	0
205	20230918	155900	329303580	2925	2925	2925	2925	0
206	20230918	155800	329303580	2925	2925	2925	2925	0
207	20230918	155700	329303580	2925	2925	2925	2925	0
208	20230918	155600	329303580	2925	2925	2925	2925	0
209	20230918	155500	329303580	2925	2925	2925	2925	0
210	20230918	155400	329303580	2925	2925	2925	2925	0
211	20230918	155300	329303580	2925	2925	2925	2925	0
212	20230918	155200	329303580	2925	2925	2925	2925	1651
213	20230918	155100	329303580	2925	2925	2925	2925	0
214	20230918	155000	329303580	2925	2925	2925	2925	0
215	20230918	154900	329303580	2925	2925	2925	2925	0
216	20230918	154800	329303580	2925	2925	2925	2925	0
217	20230918	154700	329303580	2925	2925	2925	2925	0
218	20230918	154600	329303580	2925	2925	2925	2925	0
219	20230918	154500	329303580	2925	2925	2925	2925	0
220	20230918	154400	329303580	2925	2925	2925	2925	0
221	20230918	154300	329303580	2925	2925	2925	2925	0
222	20230918	154200	329303580	2925	2925	2925	2925	0
223	20230918	154100	329303580	2925	2925	2925	2925	0
224	20230918	154000	329303580	2925	2925	2925	2925	0
225	20230918	153900	329303580	2925	2925	2925	2925	0
226	20230918	153800	329303580	2925	2925	2925	2925	0
227	20230918	153700	329303580	2925	2925	2925	2925	0
228	20230918	153600	329303580	2925	2925	2925	2925	0
229	20230918	153500	329303580	2925	2925	2925	2925	0
230	20230918	153400	329303580	2925	2925	2925	2925	0
231	20230918	153300	329303580	2925	2925	2925	2925	0
232	20230918	153200	329303580	2925	2925	2925	2925	0
233	20230918	153100	329303580	2925	2925	2925	2925	0
234	20230918	153000	329303580	2925	2925	2925	2925	1651
235	20230918	152900	324474405	2935	2935	2935	2935	0
236	20230918	152800	324474405	2935	2935	2935	2935	0
237	20230918	152700	324474405	2935	2935	2935	2935	0
238	20230918	152600	324474405	2935	2935	2935	2935	0
239	20230918	152500	324474405	2935	2935	2935	2935	0
240	20230918	152400	324474405	2935	2935	2935	2935	0
241	20230918	152300	324474405	2935	2935	2935	2935	0
242	20230918	152200	324474405	2935	2935	2935	2935	0
243	20230918	152100	324474405	2935	2935	2935	2935	0
244	20230918	152000	324474405	2935	2935	2935	2935	0
245	20230918	151900	324474405	2935	2935	2935	2935	12
246	20230918	151800	324439185	2935	2935	2935	2925	185
247	20230918	151700	323896750	2935	2935	2935	2935	133
248	20230918	151600	323506395	2935	2935	2935	2935	0
249	20230918	151500	323506395	2935	2935	2935	2935	50
250	20230918	151400	323359645	2935	2935	2935	2935	0
251	20230918	151300	323359645	2935	2930	2935	2925	1061
252	20230918	151200	320252005	2930	2930	2935	2930	552
253	20230918	151100	318634630	2930	2930	2930	2930	0
254	20230918	151000	318634630	2930	2930	2930	2930	0
255	20230918	150900	318634630	2930	2930	2930	2930	389
256	20230918	150800	317494860	2930	2935	2935	2930	38
257	20230918	150700	317383480	2935	2935	2935	2935	60
258	20230918	150600	317207380	2935	2935	2935	2935	30
259	20230918	150500	317119330	2940	2935	2940	2935	375
260	20230918	150400	316018700	2935	2935	2935	2935	571
261	20230918	150300	314342815	2935	2925	2935	2925	66
262	20230918	150200	314149255	2925	2925	2930	2925	1280
263	20230918	150100	310401885	2925	2925	2925	2925	69
264	20230918	150000	310200060	2920	2920	2920	2920	239
265	20230918	145900	309502180	2920	2920	2920	2920	402
266	20230918	145800	308328340	2920	2920	2920	2920	50
267	20230918	145700	308182340	2920	2920	2920	2920	508
268	20230918	145600	306698980	2920	2920	2920	2920	21
269	20230918	145500	306637660	2920	2920	2920	2920	20
270	20230918	145400	306579260	2920	2920	2925	2920	862
271	20230918	145300	304058055	2920	2920	2920	2920	134
272	20230918	145200	303666775	2920	2920	2920	2920	911
273	20230918	145100	301006655	2920	2920	2925	2920	30
274	20230918	145000	300919050	2920	2920	2920	2920	391
275	20230918	144900	299777330	2920	2920	2920	2920	20
276	20230918	144800	299718930	2920	2920	2920	2920	201
277	20230918	144700	299132010	2920	2920	2920	2920	21
278	20230918	144600	299070690	2920	2925	2925	2920	1318
279	20230918	144500	295221230	2925	2920	2925	2920	40
280	20230918	144400	295104380	2920	2920	2920	2920	20
281	20230918	144300	295045980	2920	2920	2920	2920	20
282	20230918	144200	294987580	2915	2915	2915	2915	30
283	20230918	144100	294900130	2915	2920	2920	2915	20
284	20230918	144000	294841790	2920	2920	2920	2920	20
285	20230918	143900	294783390	2920	2920	2920	2920	30
286	20230918	143800	294695790	2920	2920	2920	2920	20
287	20230918	143700	294637390	2920	2920	2920	2920	233
288	20230918	143600	293957030	2920	2920	2920	2920	30
289	20230918	143500	293869430	2920	2915	2920	2915	2820
290	20230918	143400	285635080	2915	2915	2915	2915	21
291	20230918	143300	285573865	2915	2915	2915	2915	19
292	20230918	143200	285518480	2915	2915	2915	2915	20
293	20230918	143100	285460180	2915	2915	2915	2915	20
294	20230918	143000	285401880	2915	2920	2920	2915	2603
295	20230918	142900	277801520	2920	2920	2920	2920	22
296	20230918	142800	277737280	2920	2920	2920	2920	23
297	20230918	142700	277670120	2920	2920	2920	2920	29
298	20230918	142600	277585440	2920	2920	2920	2920	20
299	20230918	142500	277527040	2920	2920	2920	2920	21
300	20230918	142400	277465720	2920	2920	2920	2920	30
301	20230918	142300	277378120	2920	2925	2925	2920	22
302	20230918	142200	277313870	2920	2920	2920	2920	21
303	20230918	142100	277252550	2920	2920	2920	2920	29
304	20230918	142000	277167870	2920	2920	2920	2920	111
305	20230918	141900	276843750	2920	2920	2920	2920	21
306	20230918	141800	276782430	2920	2920	2920	2920	34
307	20230918	141700	276683150	2920	2920	2925	2920	31
308	20230918	141600	276592580	2920	2920	2920	2920	20
309	20230918	141500	276534180	2920	2920	2920	2920	29
310	20230918	141400	276449500	2920	2920	2920	2920	21
311	20230918	141300	276388180	2920	2920	2920	2920	10
312	20230918	141200	276358980	2920	2920	2920	2920	79
313	20230918	141100	276128300	2920	2920	2920	2920	21
314	20230918	141000	276066980	2920	2920	2920	2920	20
315	20230918	140900	276008580	2920	2920	2920	2920	29
316	20230918	140800	275923900	2920	2920	2925	2920	137
317	20230918	140700	275523360	2920	2920	2920	2920	20
318	20230918	140600	275464960	2920	2920	2920	2920	129
319	20230918	140500	275088280	2920	2925	2925	2920	121
320	20230918	140400	274734460	2920	2915	2925	2915	200
321	20230918	140300	274149655	2915	2915	2915	2915	29
322	20230918	140200	274065120	2915	2915	2915	2915	21
323	20230918	140100	274003905	2925	2920	2925	2915	45
324	20230918	140000	273872550	2925	2915	2925	2915	22
325	20230918	135900	273808410	2925	2915	2925	2915	24
326	20230918	135800	273738440	2915	2915	2915	2915	20
327	20230918	135700	273680140	2915	2915	2915	2915	30
328	20230918	135600	273592690	2915	2920	2920	2915	20
329	20230918	135500	273534360	2915	2915	2915	2915	20
330	20230918	135400	273476060	2915	2915	2915	2915	30
331	20230918	135300	273388610	2915	2915	2915	2915	10
332	20230918	135200	273359460	2915	2915	2915	2915	535
333	20230918	135100	271799935	2915	2915	2915	2915	30
334	20230918	135000	271712485	2915	2915	2915	2915	20
335	20230918	134900	271654185	2915	2915	2915	2915	20
336	20230918	134800	271595885	2915	2915	2920	2915	530
337	20230918	134700	270048435	2915	2920	2920	2915	513
338	20230918	134600	268550540	2915	2915	2915	2915	43
339	20230918	134500	268425195	2915	2915	2915	2915	30
340	20230918	134400	268337745	2915	2915	2915	2915	20
341	20230918	134300	268279445	2915	2915	2920	2915	521
342	20230918	134200	266758230	2915	2915	2915	2915	20
343	20230918	134100	266699930	2920	2915	2920	2915	21
344	20230918	134000	266638710	2915	2915	2915	2915	21
345	20230918	133900	266577495	2915	2915	2920	2915	40
346	20230918	133800	266460890	2910	2910	2910	2910	20
347	20230918	133700	266402690	2910	2910	2915	2910	22
348	20230918	133600	266338665	2910	2915	2915	2910	268
349	20230918	133500	265557495	2915	2915	2915	2915	28
350	20230918	133400	265475875	2915	2915	2915	2915	24
351	20230918	133300	265405915	2915	2910	2915	2910	57
352	20230918	133200	265239855	2910	2910	2910	2910	20
353	20230918	133100	265181655	2910	2910	2910	2910	21
354	20230918	133000	265120545	2910	2910	2910	2910	29
355	20230918	132900	265036155	2910	2910	2910	2910	20
356	20230918	132800	264977955	2910	2910	2910	2910	21
357	20230918	132700	264916845	2910	2910	2910	2910	29
358	20230918	132600	264832455	2910	2910	2910	2910	21
359	20230918	132500	264771345	2910	2910	2910	2910	20
360	20230918	132400	264713145	2910	2910	2910	2910	1433
361	20230918	132300	260543115	2910	2910	2910	2910	2021
362	20230918	132200	254662005	2910	2910	2910	2910	20
363	20230918	132100	254603805	2910	2910	2910	2910	29
364	20230918	132000	254519415	2910	2910	2910	2910	180
365	20230918	131900	253995615	2910	2910	2910	2910	20
366	20230918	131800	253937415	2910	2910	2910	2910	29
367	20230918	131700	253853025	2910	2910	2910	2910	11
368	20230918	131600	253821015	2910	2910	2910	2910	108
369	20230918	131500	253506735	2915	2915	2915	2915	100
370	20230918	131400	253215235	2915	2915	2915	2915	2
371	20230918	131300	253209405	2915	2915	2915	2915	0
372	20230918	131200	253209405	2915	2915	2915	2915	0
373	20230918	131100	253209405	2915	2915	2915	2915	4
374	20230918	131000	253197745	2915	2915	2915	2915	0
375	20230918	130900	253197745	2915	2915	2915	2915	1422
376	20230918	130800	249052615	2915	2915	2915	2915	31
377	20230918	130700	248962250	2915	2915	2915	2915	1
378	20230918	130600	248959335	2910	2910	2910	2910	9
379	20230918	130500	248933145	2910	2910	2910	2910	0
380	20230918	130400	248933145	2910	2910	2910	2910	0
381	20230918	130300	248933145	2910	2910	2910	2910	9
382	20230918	130200	248906955	2910	2910	2910	2910	0
383	20230918	130100	248906955	2910	2910	2910	2910	0
384	20230918	130000	248906955	2910	2910	2910	2910	9
385	20230918	125900	248880765	2910	2910	2910	2910	0
386	20230918	125800	248880765	2910	2910	2910	2910	100
387	20230918	125700	248589765	2910	2910	2910	2910	9
388	20230918	125600	248563575	2910	2910	2910	2910	0
389	20230918	125500	248563575	2910	2910	2910	2910	0
390	20230918	125400	248563575	2910	2910	2910	2910	512
391	20230918	125300	247073655	2910	2910	2910	2910	0
392	20230918	125200	247073655	2910	2910	2910	2910	505
393	20230918	125100	245604105	2915	2915	2915	2915	0
394	20230918	125000	245604105	2915	2915	2915	2915	0
395	20230918	124900	245604105	2915	2915	2915	2915	0
396	20230918	124800	245604105	2915	2915	2915	2915	100
397	20230918	124700	245312605	2915	2915	2915	2915	0
398	20230918	124600	245312605	2915	2915	2915	2915	5
399	20230918	124500	245298030	2910	2910	2910	2910	9
400	20230918	124400	245271840	2910	2910	2910	2910	0
401	20230918	124300	245271840	2910	2910	2910	2910	0
402	20230918	124200	245271840	2910	2910	2910	2910	9
403	20230918	124100	245245650	2910	2910	2910	2910	50
404	20230918	124000	245100150	2910	2910	2910	2910	100
405	20230918	123900	244809150	2910	2910	2910	2910	10
406	20230918	123800	244780050	2910	2910	2910	2910	0
407	20230918	123700	244780050	2910	2910	2910	2910	21
408	20230918	123600	244718940	2910	2910	2910	2910	553
409	20230918	123500	243109710	2910	2910	2910	2910	24
410	20230918	123400	243039870	2910	2910	2910	2910	649
411	20230918	123300	241151280	2910	2910	2910	2910	9
412	20230918	123200	241125090	2910	2910	2910	2910	1
413	20230918	123100	241122180	2910	2910	2910	2910	0
414	20230918	123000	241122180	2910	2910	2910	2910	40
415	20230918	122900	241005780	2910	2910	2910	2910	0
416	20230918	122800	241005780	2910	2910	2910	2910	0
417	20230918	122700	241005780	2910	2910	2910	2910	2
418	20230918	122600	240999960	2910	2910	2910	2910	0
419	20230918	122500	240999960	2910	2910	2910	2910	0
420	20230918	122400	240999960	2910	2910	2910	2910	859
421	20230918	122300	238500270	2920	2920	2920	2920	0
422	20230918	122200	238500270	2920	2920	2920	2920	0
423	20230918	122100	238500270	2920	2920	2920	2920	0
424	20230918	122000	238500270	2920	2920	2920	2920	0
425	20230918	121900	238500270	2920	2920	2920	2920	0
426	20230918	121800	238500270	2920	2920	2920	2920	0
427	20230918	121700	238500270	2920	2920	2920	2920	20
428	20230918	121600	238441870	2920	2920	2920	2920	307
429	20230918	121500	237545430	2910	2910	2910	2910	429
430	20230918	121400	236297040	2920	2920	2920	2920	0
431	20230918	121300	236297040	2920	2920	2920	2920	50
432	20230918	121200	236151040	2920	2920	2920	2920	2
433	20230918	121100	236145200	2920	2920	2920	2910	133
434	20230918	121000	235757790	2915	2905	2915	2905	326
435	20230918	120900	234809760	2910	2915	2920	2910	2526
436	20230918	120800	227436760	2915	2920	2920	2915	35
437	20230918	120700	227334660	2920	2920	2920	2920	0
438	20230918	120600	227334660	2920	2920	2920	2920	408
439	20230918	120500	226143300	2920	2920	2920	2920	292
440	20230918	120400	225290660	2910	2910	2910	2910	0
441	20230918	120300	225290660	2910	2910	2910	2910	9
442	20230918	120200	225264470	2910	2910	2910	2910	0
443	20230918	120100	225264470	2910	2910	2910	2910	0
444	20230918	120000	225264470	2910	2910	2910	2910	9
445	20230918	115900	225238280	2910	2910	2910	2910	0
446	20230918	115800	225238280	2910	2910	2910	2910	0
447	20230918	115700	225238280	2910	2910	2910	2910	13
448	20230918	115600	225200450	2910	2910	2910	2910	0
449	20230918	115500	225200450	2910	2910	2910	2910	0
450	20230918	115400	225200450	2910	2910	2910	2910	593
451	20230918	115300	223474820	2910	2910	2910	2910	10
452	20230918	115200	223445720	2915	2915	2915	2915	90
453	20230918	115100	223183370	2915	2915	2915	2915	10
454	20230918	115000	223154220	2915	2915	2915	2915	0
455	20230918	114900	223154220	2915	2915	2915	2915	0
456	20230918	114800	223154220	2915	2915	2915	2915	51
457	20230918	114700	223005555	2915	2915	2915	2915	0
458	20230918	114600	223005555	2915	2915	2915	2915	50
459	20230918	114500	222859805	2915	2915	2915	2915	9
460	20230918	114400	222833570	2910	2910	2910	2910	0
461	20230918	114300	222833570	2910	2910	2910	2910	0
462	20230918	114200	222833570	2910	2910	2910	2910	9
463	20230918	114100	222807380	2905	2905	2905	2905	0
464	20230918	114000	222807380	2905	2905	2905	2905	0
465	20230918	113900	222807380	2905	2905	2905	2905	9
466	20230918	113800	222781235	2905	2910	2910	2905	89
467	20230918	113700	222522450	2920	2920	2920	2920	8
468	20230918	113600	222499090	2920	2920	2920	2920	0
469	20230918	113500	222499090	2920	2920	2920	2920	0
470	20230918	113400	222499090	2920	2920	2920	2920	0
471	20230918	113300	222499090	2920	2920	2920	2920	0
472	20230918	113200	222499090	2920	2920	2920	2920	50
473	20230918	113100	222353090	2905	2905	2905	2905	0
474	20230918	113000	222353090	2905	2910	2915	2905	3217
475	20230918	112900	212997945	2910	2910	2910	2910	0
476	20230918	112800	212997945	2910	2910	2910	2910	0
477	20230918	112700	212997945	2910	2910	2910	2910	9
478	20230918	112600	212971755	2910	2910	2910	2910	0
479	20230918	112500	212971755	2910	2910	2910	2910	11
480	20230918	112400	212939745	2910	2910	2910	2910	9
481	20230918	112300	212913555	2910	2910	2910	2910	0
482	20230918	112200	212913555	2910	2910	2910	2910	0
483	20230918	112100	212913555	2910	2915	2915	2910	555
484	20230918	112000	211297415	2915	2915	2915	2915	10
485	20230918	111900	211268265	2915	2920	2920	2915	110
486	20230918	111800	210947515	2920	2920	2920	2920	70
487	20230918	111700	210743115	2920	2920	2920	2920	0
488	20230918	111600	210743115	2920	2920	2920	2920	0
489	20230918	111500	210743115	2920	2920	2920	2920	0
490	20230918	111400	210743115	2920	2920	2920	2920	0
491	20230918	111300	210743115	2920	2920	2920	2920	26
492	20230918	111200	210667195	2920	2925	2925	2920	34
493	20230918	111100	210567765	2925	2925	2925	2925	10
494	20230918	111000	210538515	2915	2915	2915	2915	0
495	20230918	110900	210538515	2915	2910	2915	2910	18
496	20230918	110800	210486090	2910	2910	2910	2910	0
497	20230918	110700	210486090	2910	2910	2910	2910	468
498	20230918	110600	209124210	2910	2910	2910	2910	69
499	20230918	110500	208923420	2915	2915	2915	2910	1609
500	20230918	110400	204233285	2915	2915	2915	2915	0
501	20230918	110300	204233285	2915	2915	2915	2915	78
502	20230918	110200	204005915	2915	2915	2915	2915	0
503	20230918	110100	204005915	2915	2915	2915	2915	938
504	20230918	110000	201271645	2910	2910	2910	2910	9
505	20230918	105900	201245455	2910	2910	2925	2910	22
506	20230918	105800	201181420	2910	2910	2910	2910	10
507	20230918	105700	201152320	2910	2910	2925	2910	30
508	20230918	105600	201065005	2910	2920	2920	2910	643
509	20230918	105500	199187645	2905	2905	2905	2905	21
510	20230918	105400	199126640	2905	2905	2905	2905	19
511	20230918	105300	199071445	2905	2905	2920	2905	40
512	20230918	105200	198955035	2905	2905	2905	2905	771
513	20230918	105100	196715280	2905	2910	2910	2905	20
514	20230918	105000	196657170	2905	2910	2910	2905	40
515	20230918	104900	196540965	2910	2905	2910	2905	21
516	20230918	104800	196479955	2910	2910	2910	2905	20
517	20230918	104700	196421840	2905	2905	2905	2905	10
518	20230918	104600	196392790	2905	2910	2910	2905	28
519	20230918	104500	196311445	2910	2905	2920	2905	114
520	20230918	104400	195978750	2920	2905	2920	2905	970
521	20230918	104300	193148950	2905	2910	2910	2905	12
522	20230918	104200	193114080	2910	2900	2920	2900	35
523	20230918	104100	193012465	2900	2905	2905	2900	10087
524	20230918	104000	163726955	2905	2905	2905	2905	20
525	20230918	103900	163668855	2905	2905	2915	2905	25
526	20230918	103800	163596180	2905	2905	2910	2905	346
527	20230918	103700	162591045	2905	2905	2910	2905	35
528	20230918	103600	162489295	2905	2905	2920	2905	46
529	20230918	103500	162355650	2905	2905	2905	2905	21
530	20230918	103400	162294645	2905	2905	2905	2905	1016
531	20230918	103300	159343165	2905	2905	2905	2905	68
532	20230918	103200	159145625	2905	2915	2915	2905	11
533	20230918	103100	159113660	2905	2910	2910	2905	1021
534	20230918	103000	156147650	2910	2905	2910	2905	39
535	20230918	102900	156034305	2905	2905	2910	2905	121
536	20230918	102800	155682300	2905	2905	2905	2905	10
537	20230918	102700	155653250	2905	2910	2910	2905	145
538	20230918	102600	155231605	2910	2910	2910	2910	26
539	20230918	102500	155155945	2905	2905	2905	2905	20
540	20230918	102400	155097845	2910	2915	2915	2910	8087
541	20230918	102300	131525675	2915	2915	2915	2915	21
542	20230918	102200	131464460	2920	2915	2920	2915	120
543	20230918	102100	131114160	2915	2915	2915	2915	19
544	20230918	102000	131058775	2915	2915	2915	2915	20
545	20230918	101900	131000475	2920	2915	2920	2915	22
546	20230918	101800	130936340	2915	2915	2920	2915	21
547	20230918	101700	130875120	2920	2920	2920	2915	14
548	20230918	101600	130834290	2915	2920	2920	2915	121
549	20230918	101500	130481075	2915	2915	2915	2915	29
550	20230918	101400	130396540	2915	2915	2920	2915	21
551	20230918	101300	130335320	2915	2915	2915	2915	311
552	20230918	101200	129428755	2915	2915	2915	2915	29
553	20230918	101100	129344220	2915	2915	2915	2915	20
554	20230918	101000	129285920	2915	2915	2915	2915	10
555	20230918	100900	129256770	2915	2915	2915	2915	130
556	20230918	100800	128877820	2915	2915	2915	2915	20
557	20230918	100700	128819520	2915	2915	2915	2915	230
558	20230918	100600	128149070	2915	2915	2915	2915	20
559	20230918	100500	128090770	2915	2915	2915	2915	29
560	20230918	100400	128006235	2920	2920	2920	2920	32
561	20230918	100300	127912795	2915	2915	2915	2915	30
562	20230918	100200	127825345	2915	2915	2915	2915	10
563	20230918	100100	127796195	2915	2915	2915	2915	20
564	20230918	100000	127737895	2915	2920	2920	2915	1642
565	20230918	095900	122943305	2920	2920	2920	2920	20
566	20230918	095800	122884905	2920	2925	2925	2920	681
567	20230918	095700	120894135	2925	2925	2925	2925	30
568	20230918	095600	120806385	2925	2925	2925	2925	20
569	20230918	095500	120747885	2935	2920	2935	2920	23
570	20230918	095400	120680620	2925	2925	2925	2920	1003
571	20230918	095300	117747055	2930	2920	2930	2920	27
572	20230918	095200	117668125	2920	2920	2920	2920	20
573	20230918	095100	117609725	2920	2920	2920	2920	20
574	20230918	095000	117551325	2920	2920	2920	2920	351
575	20230918	094900	116526405	2920	2920	2920	2920	1120
576	20230918	094800	113256005	2920	2920	2920	2920	29
577	20230918	094700	113171325	2920	2920	2920	2920	11
578	20230918	094600	113139205	2930	2925	2930	2920	895
579	20230918	094500	110525285	2925	2925	2925	2925	29
580	20230918	094400	110440460	2925	2925	2925	2925	69
581	20230918	094300	110238635	2925	2925	2925	2925	10
582	20230918	094200	110209385	2925	2920	2950	2920	902
583	20230918	094100	107555670	2920	2915	2935	2915	769
584	20230918	094000	105313965	2920	2915	2920	2915	746
585	20230918	093900	103137410	2915	2935	2935	2915	5236
586	20230918	093800	87845825	2935	2935	2935	2935	20
587	20230918	093700	87787125	2940	2940	2940	2920	47
588	20230918	093600	87649365	2920	2920	2920	2920	2019
589	20230918	093500	81753885	2920	2920	2940	2920	24
590	20230918	093400	81683725	2920	2920	2920	2920	21
591	20230918	093300	81622405	2940	2925	2940	2920	35
592	20230918	093200	81520040	2925	2925	2925	2925	10
593	20230918	093100	81490790	2920	2920	2920	2920	20
594	20230918	093000	81432390	2920	2920	2940	2920	457
595	20230918	092900	80097930	2940	2920	2940	2920	11
596	20230918	092800	80065790	2920	2915	2920	2915	20
597	20230918	092700	80007440	2915	2915	2915	2915	40
598	20230918	092600	79890840	2915	2920	2920	2915	1221
599	20230918	092500	76331540	2915	2915	2915	2915	10
600	20230918	092400	76302390	2915	2920	2940	2915	4397
601	20230918	092300	63481315	2920	2925	2925	2920	5250
602	20230918	092200	48143900	2930	2930	2935	2930	228
603	20230918	092100	47475670	2930	2930	2930	2925	399
604	20230918	092000	46308395	2925	2930	2930	2925	836
605	20230918	091900	43859020	2930	2930	2930	2930	370
606	20230918	091800	42774920	2935	2930	2935	2930	70
607	20230918	091700	42569570	2935	2930	2935	2930	655
608	20230918	091600	40649965	2935	2930	2935	2930	208
609	20230918	091500	40040240	2935	2930	2935	2930	2321
610	20230918	091400	33239575	2930	2935	2935	2930	718
611	20230918	091300	31133050	2935	2930	2935	2930	1801
612	20230918	091200	25850215	2935	2935	2935	2935	601
613	20230918	091100	24086280	2935	2950	2950	2935	22
614	20230918	091000	24021695	2935	2935	2935	2935	47
615	20230918	090900	23883750	2935	2940	2945	2935	1646
616	20230918	090800	19047480	2945	2950	2950	2945	1195
617	20230918	090700	15523395	2950	2950	2965	2950	347
618	20230918	090600	14499710	2965	2960	2965	2950	183
619	20230918	090500	13959115	2950	2955	2960	2950	2146
620	20230918	090400	7621745	2965	2960	2965	2955	281
621	20230918	090300	6790030	2955	2945	2955	2945	450
622	20230918	090200	5461180	2950	2945	2950	2945	145
623	20230918	090100	5033630	2950	2945	2950	2945	61
624	20230918	090000	4853980	2950	2955	2955	2950	1643