KissMeData/001250/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183300	723117475	2420	2420	2420	2420	1286
3	20230913	183200	723117475	2420	2420	2420	2420	0
4	20230913	183100	723117475	2420	2420	2420	2420	0
5	20230913	183000	723117475	2420	2420	2420	2420	0
6	20230913	182900	723117475	2420	2420	2420	2420	0
7	20230913	182800	723117475	2420	2420	2420	2420	0
8	20230913	182700	723117475	2420	2420	2420	2420	0
9	20230913	182600	723117475	2420	2420	2420	2420	0
10	20230913	182500	723117475	2420	2420	2420	2420	0
11	20230913	182400	723117475	2420	2420	2420	2420	0
12	20230913	182300	723117475	2420	2420	2420	2420	0
13	20230913	182200	723117475	2420	2420	2420	2420	0
14	20230913	182100	723117475	2420	2420	2420	2420	0
15	20230913	182000	723117475	2420	2420	2420	2420	0
16	20230913	181900	723117475	2420	2420	2420	2420	0
17	20230913	181800	723117475	2420	2420	2420	2420	0
18	20230913	181700	723117475	2420	2420	2420	2420	0
19	20230913	181600	723117475	2420	2420	2420	2420	0
20	20230913	181500	723117475	2420	2420	2420	2420	0
21	20230913	181400	723117475	2420	2420	2420	2420	0
22	20230913	181300	723117475	2420	2420	2420	2420	0
23	20230913	181200	723117475	2420	2420	2420	2420	0
24	20230913	181100	723117475	2420	2420	2420	2420	0
25	20230913	181000	723117475	2420	2420	2420	2420	0
26	20230913	180900	723117475	2420	2420	2420	2420	0
27	20230913	180800	723117475	2420	2420	2420	2420	0
28	20230913	180700	723117475	2420	2420	2420	2420	0
29	20230913	180600	723117475	2420	2420	2420	2420	0
30	20230913	180500	723117475	2420	2420	2420	2420	0
31	20230913	180400	723117475	2420	2420	2420	2420	0
32	20230913	180300	723117475	2420	2420	2420	2420	1286
33	20230913	180200	723117475	2420	2420	2420	2420	0
34	20230913	180100	723117475	2420	2420	2420	2420	0
35	20230913	180000	723117475	2420	2420	2420	2420	0
36	20230913	175900	723117475	2420	2420	2420	2420	0
37	20230913	175800	723117475	2420	2420	2420	2420	0
38	20230913	175700	723117475	2420	2420	2420	2420	0
39	20230913	175600	723117475	2420	2420	2420	2420	0
40	20230913	175500	723117475	2420	2420	2420	2420	0
41	20230913	175400	723117475	2420	2420	2420	2420	0
42	20230913	175300	723117475	2420	2420	2420	2420	0
43	20230913	175200	723117475	2420	2420	2420	2420	0
44	20230913	175100	723117475	2420	2420	2420	2420	0
45	20230913	175000	723117475	2420	2420	2420	2420	0
46	20230913	174900	723117475	2420	2420	2420	2420	0
47	20230913	174800	723117475	2420	2420	2420	2420	0
48	20230913	174700	723117475	2420	2420	2420	2420	0
49	20230913	174600	723117475	2420	2420	2420	2420	0
50	20230913	174500	723117475	2420	2420	2420	2420	0
51	20230913	174400	723117475	2420	2420	2420	2420	0
52	20230913	174300	723117475	2420	2420	2420	2420	0
53	20230913	174200	723117475	2420	2420	2420	2420	0
54	20230913	174100	723117475	2420	2420	2420	2420	0
55	20230913	174000	723117475	2420	2420	2420	2420	0
56	20230913	173900	723117475	2420	2420	2420	2420	0
57	20230913	173800	723117475	2420	2420	2420	2420	0
58	20230913	173700	723117475	2420	2420	2420	2420	0
59	20230913	173600	723117475	2420	2420	2420	2420	0
60	20230913	173500	723117475	2420	2420	2420	2420	0
61	20230913	173400	723117475	2420	2420	2420	2420	0
62	20230913	173300	723117475	2420	2420	2420	2420	1286
63	20230913	173200	723117475	2420	2420	2420	2420	0
64	20230913	173100	723117475	2420	2420	2420	2420	0
65	20230913	173000	723117475	2420	2420	2420	2420	0
66	20230913	172900	723117475	2420	2420	2420	2420	0
67	20230913	172800	723117475	2420	2420	2420	2420	0
68	20230913	172700	723117475	2420	2420	2420	2420	0
69	20230913	172600	723117475	2420	2420	2420	2420	0
70	20230913	172500	723117475	2420	2420	2420	2420	0
71	20230913	172400	723117475	2420	2420	2420	2420	0
72	20230913	172300	723117475	2420	2420	2420	2420	0
73	20230913	172200	723117475	2420	2420	2420	2420	0
74	20230913	172100	723117475	2420	2420	2420	2420	0
75	20230913	172000	723117475	2420	2420	2420	2420	0
76	20230913	171900	723117475	2420	2420	2420	2420	0
77	20230913	171800	723117475	2420	2420	2420	2420	0
78	20230913	171700	723117475	2420	2420	2420	2420	0
79	20230913	171600	723117475	2420	2420	2420	2420	0
80	20230913	171500	723117475	2420	2420	2420	2420	0
81	20230913	171400	723117475	2420	2420	2420	2420	0
82	20230913	171300	723117475	2420	2420	2420	2420	0
83	20230913	171200	723117475	2420	2420	2420	2420	0
84	20230913	171100	723117475	2420	2420	2420	2420	0
85	20230913	171000	723117475	2420	2420	2420	2420	0
86	20230913	170900	723117475	2420	2420	2420	2420	0
87	20230913	170800	723117475	2420	2420	2420	2420	0
88	20230913	170700	723117475	2420	2420	2420	2420	0
89	20230913	170600	723117475	2420	2420	2420	2420	0
90	20230913	170500	723117475	2420	2420	2420	2420	0
91	20230913	170400	723117475	2420	2420	2420	2420	0
92	20230913	170300	723117475	2420	2420	2420	2420	1286
93	20230913	170200	723117475	2420	2420	2420	2420	0
94	20230913	170100	723117475	2420	2420	2420	2420	0
95	20230913	170000	723117475	2420	2420	2420	2420	0
96	20230913	165900	723117475	2420	2420	2420	2420	0
97	20230913	165800	723117475	2420	2420	2420	2420	0
98	20230913	165700	723117475	2420	2420	2420	2420	0
99	20230913	165600	723117475	2420	2420	2420	2420	0
100	20230913	165500	723117475	2420	2420	2420	2420	0
101	20230913	165400	723117475	2420	2420	2420	2420	0
102	20230913	165300	723117475	2420	2420	2420	2420	0
103	20230913	165200	723117475	2420	2420	2420	2420	0
104	20230913	165100	723117475	2420	2420	2420	2420	0
105	20230913	165000	723117475	2420	2420	2420	2420	0
106	20230913	164900	723117475	2420	2420	2420	2420	0
107	20230913	164800	723117475	2420	2420	2420	2420	0
108	20230913	164700	723117475	2420	2420	2420	2420	0
109	20230913	164600	723117475	2420	2420	2420	2420	0
110	20230913	164500	723117475	2420	2420	2420	2420	0
111	20230913	164400	723117475	2420	2420	2420	2420	0
112	20230913	164300	723117475	2420	2420	2420	2420	0
113	20230913	164200	723117475	2420	2420	2420	2420	0
114	20230913	164100	723117475	2420	2420	2420	2420	0
115	20230913	164000	723117475	2420	2420	2420	2420	0
116	20230913	163900	723117475	2420	2420	2420	2420	0
117	20230913	163800	723117475	2420	2420	2420	2420	0
118	20230913	163700	723117475	2420	2420	2420	2420	0
119	20230913	163600	723117475	2420	2420	2420	2420	0
120	20230913	163500	723117475	2420	2420	2420	2420	0
121	20230913	163400	723117475	2420	2420	2420	2420	0
122	20230913	163300	723117475	2420	2420	2420	2420	1286
123	20230913	163200	723117475	2420	2420	2420	2420	0
124	20230913	163100	723117475	2420	2420	2420	2420	0
125	20230913	163000	723117475	2420	2420	2420	2420	0
126	20230913	162900	723117475	2420	2420	2420	2420	0
127	20230913	162800	723117475	2420	2420	2420	2420	0
128	20230913	162700	723117475	2420	2420	2420	2420	0
129	20230913	162600	723117475	2420	2420	2420	2420	0
130	20230913	162500	723117475	2420	2420	2420	2420	0
131	20230913	162400	723117475	2420	2420	2420	2420	0
132	20230913	162300	723117475	2420	2420	2420	2420	0
133	20230913	162200	723117475	2420	2420	2420	2420	0
134	20230913	162100	723117475	2420	2420	2420	2420	0
135	20230913	162000	723117475	2420	2420	2420	2420	0
136	20230913	161900	723117475	2420	2420	2420	2420	0
137	20230913	161800	723117475	2420	2420	2420	2420	0
138	20230913	161700	723117475	2420	2420	2420	2420	0
139	20230913	161600	723117475	2420	2420	2420	2420	0
140	20230913	161500	723117475	2420	2420	2420	2420	0
141	20230913	161400	723117475	2420	2420	2420	2420	0
142	20230913	161300	723117475	2420	2420	2420	2420	0
143	20230913	161200	723117475	2420	2420	2420	2420	0
144	20230913	161100	723117475	2420	2420	2420	2420	0
145	20230913	161000	723117475	2420	2420	2420	2420	0
146	20230913	160900	723117475	2420	2420	2420	2420	0
147	20230913	160800	723117475	2420	2420	2420	2420	0
148	20230913	160700	723117475	2420	2420	2420	2420	0
149	20230913	160600	723117475	2420	2420	2420	2420	0
150	20230913	160500	723117475	2420	2420	2420	2420	0
151	20230913	160400	723117475	2420	2420	2420	2420	0
152	20230913	160300	723117475	2420	2420	2420	2420	1286
153	20230913	160200	723117475	2420	2420	2420	2420	0
154	20230913	160100	723117475	2420	2420	2420	2420	0
155	20230913	160000	723117475	2420	2420	2420	2420	0
156	20230913	155900	723117475	2420	2420	2420	2420	0
157	20230913	155800	723117475	2420	2420	2420	2420	0
158	20230913	155700	723117475	2420	2420	2420	2420	0
159	20230913	155600	723117475	2420	2420	2420	2420	0
160	20230913	155500	723117475	2420	2420	2420	2420	0
161	20230913	155400	723117475	2420	2420	2420	2420	0
162	20230913	155300	723117475	2420	2420	2420	2420	0
163	20230913	155200	723117475	2420	2420	2420	2420	0
164	20230913	155100	723117475	2420	2420	2420	2420	0
165	20230913	155000	723117475	2420	2420	2420	2420	0
166	20230913	154900	723117475	2420	2420	2420	2420	0
167	20230913	154800	723117475	2420	2420	2420	2420	0
168	20230913	154700	723117475	2420	2420	2420	2420	0
169	20230913	154600	723117475	2420	2420	2420	2420	0
170	20230913	154500	723117475	2420	2420	2420	2420	0
171	20230913	154400	723117475	2420	2420	2420	2420	0
172	20230913	154300	723117475	2420	2420	2420	2420	0
173	20230913	154200	723117475	2420	2420	2420	2420	0
174	20230913	154100	723117475	2420	2420	2420	2420	0
175	20230913	154000	723117475	2420	2420	2420	2420	0
176	20230913	153900	723117475	2420	2420	2420	2420	0
177	20230913	153800	723117475	2420	2420	2420	2420	0
178	20230913	153700	723117475	2420	2420	2420	2420	0
179	20230913	153600	723117475	2420	2420	2420	2420	0
180	20230913	153500	723117475	2420	2420	2420	2420	0
181	20230913	153400	723117475	2420	2420	2420	2420	0
182	20230913	153300	723117475	2420	2420	2420	2420	1286
183	20230913	153200	723117475	2420	2420	2420	2420	0
184	20230913	153100	723117475	2420	2420	2420	2420	0
185	20230913	153000	723117475	2420	2420	2420	2420	1286
186	20230913	152900	720005355	2410	2410	2410	2410	0
187	20230913	152800	720005355	2410	2410	2410	2410	0
188	20230913	152700	720005355	2410	2410	2410	2410	0
189	20230913	152600	720005355	2410	2410	2410	2410	0
190	20230913	152500	720005355	2410	2410	2410	2410	0
191	20230913	152400	720005355	2410	2410	2410	2410	0
192	20230913	152300	720005355	2410	2410	2410	2410	0
193	20230913	152200	720005355	2410	2410	2410	2410	0
194	20230913	152100	720005355	2410	2410	2410	2410	0
195	20230913	152000	720005355	2410	2410	2410	2410	0
196	20230913	151900	720005355	2410	2410	2415	2405	2802
197	20230913	151800	713261750	2410	2410	2410	2405	3141
198	20230913	151700	705695540	2405	2410	2410	2405	539
199	20230913	151600	704399050	2410	2410	2410	2410	420
200	20230913	151500	703386850	2410	2410	2410	2410	25
201	20230913	151400	703326600	2410	2405	2410	2405	16
202	20230913	151300	703288080	2405	2410	2410	2405	183
203	20230913	151200	702847370	2410	2410	2410	2405	423
204	20230913	151100	701827950	2410	2410	2410	2410	101
205	20230913	151000	701584540	2410	2410	2415	2405	848
206	20230913	150900	699541860	2410	2410	2410	2410	711
207	20230913	150800	697828350	2410	2410	2410	2410	520
208	20230913	150700	696575150	2410	2410	2410	2410	70
209	20230913	150600	696406450	2405	2410	2415	2405	77
210	20230913	150500	696220865	2410	2410	2410	2405	2518
211	20230913	150400	690162475	2405	2410	2415	2405	2789
212	20230913	150300	683454915	2415	2410	2415	2410	329
213	20230913	150200	682662020	2410	2415	2415	2410	330
214	20230913	150100	681865220	2405	2405	2410	2405	1666
215	20230913	150000	677850815	2405	2410	2410	2405	30650
216	20230913	145900	604093145	2415	2415	2415	2415	4
217	20230913	145800	604083485	2415	2415	2415	2415	854
218	20230913	145700	602021075	2415	2410	2415	2410	681
219	20230913	145600	600376710	2415	2410	2415	2410	2219
220	20230913	145500	595028820	2410	2410	2410	2410	1
221	20230913	145400	595026410	2410	2410	2410	2410	1
222	20230913	145300	595024000	2410	2410	2410	2410	5857
223	20230913	145200	580908630	2420	2420	2420	2420	0
224	20230913	145100	580908630	2420	2415	2420	2415	1001
225	20230913	145000	578491210	2415	2415	2415	2415	14
226	20230913	144900	578457400	2410	2410	2415	2410	258
227	20230913	144800	577835615	2410	2410	2410	2410	204
228	20230913	144700	577343975	2410	2410	2410	2410	0
229	20230913	144600	577343975	2410	2410	2420	2410	15197
230	20230913	144500	540719195	2420	2420	2420	2420	30
231	20230913	144400	540646595	2420	2415	2420	2415	1332
232	20230913	144300	537429790	2425	2425	2425	2425	1
233	20230913	144200	537427365	2415	2415	2415	2415	36
234	20230913	144100	537340425	2425	2425	2425	2425	0
235	20230913	144000	537340425	2425	2425	2425	2425	1
236	20230913	143900	537338000	2420	2415	2420	2415	9833
237	20230913	143800	513582800	2420	2415	2420	2415	3703
238	20230913	143700	504640005	2420	2415	2420	2415	404
239	20230913	143600	503664215	2420	2420	2420	2420	0
240	20230913	143500	503664215	2420	2420	2420	2420	5
241	20230913	143400	503652115	2420	2420	2420	2420	115
242	20230913	143300	503373815	2420	2420	2420	2420	0
243	20230913	143200	503373815	2420	2420	2420	2420	0
244	20230913	143100	503373815	2420	2420	2420	2420	0
245	20230913	143000	503373815	2420	2420	2420	2420	20
246	20230913	142900	503325415	2415	2415	2415	2415	0
247	20230913	142800	503325415	2415	2415	2415	2415	5
248	20230913	142700	503313340	2415	2415	2415	2415	278
249	20230913	142600	502641970	2420	2415	2420	2415	98
250	20230913	142500	502405295	2415	2415	2415	2415	245
251	20230913	142400	501813620	2415	2415	2415	2415	415
252	20230913	142300	500811395	2420	2415	2420	2415	212
253	20230913	142200	500299410	2415	2420	2420	2415	17
254	20230913	142100	500258345	2415	2415	2415	2415	1223
255	20230913	142000	497304800	2415	2420	2420	2415	28
256	20230913	141900	497237170	2415	2415	2415	2415	271
257	20230913	141800	496582705	2410	2415	2415	2410	1952
258	20230913	141700	491869465	2415	2415	2415	2415	363
259	20230913	141600	490992820	2415	2415	2415	2415	0
260	20230913	141500	490992820	2415	2415	2415	2415	3
261	20230913	141400	490985575	2420	2420	2420	2420	11
262	20230913	141300	490958955	2415	2415	2415	2415	0
263	20230913	141200	490958955	2415	2415	2415	2415	0
264	20230913	141100	490958955	2415	2420	2420	2415	507
265	20230913	141000	489732050	2420	2420	2420	2420	1
266	20230913	140900	489729630	2415	2415	2415	2415	30
267	20230913	140800	489657180	2420	2420	2420	2420	6
268	20230913	140700	489642660	2415	2415	2415	2415	131
269	20230913	140600	489326295	2420	2420	2420	2420	1
270	20230913	140500	489323875	2415	2415	2415	2415	11
271	20230913	140400	489297310	2415	2415	2415	2415	202
272	20230913	140300	488809480	2410	2410	2410	2410	269
273	20230913	140200	488161190	2410	2415	2415	2410	2202
274	20230913	140100	482847360	2415	2415	2415	2415	45
275	20230913	140000	482738685	2415	2415	2415	2415	466
276	20230913	135900	481613295	2415	2415	2415	2415	571
277	20230913	135800	480234330	2415	2410	2415	2410	1753
278	20230913	135700	476002205	2415	2410	2415	2410	1390
279	20230913	135600	472652260	2410	2420	2420	2410	753
280	20230913	135500	470831155	2415	2415	2415	2415	3423
281	20230913	135400	462564610	2415	2420	2420	2415	3846
282	20230913	135300	453261510	2415	2415	2415	2415	299
283	20230913	135200	452539425	2415	2415	2415	2415	17
284	20230913	135100	452498370	2415	2415	2415	2415	0
285	20230913	135000	452498370	2415	2415	2415	2415	8
286	20230913	134900	452479050	2415	2415	2415	2415	0
287	20230913	134800	452479050	2415	2415	2415	2415	17
288	20230913	134700	452437995	2420	2415	2420	2415	224
289	20230913	134600	451896980	2415	2415	2415	2415	0
290	20230913	134500	451896980	2415	2415	2415	2415	0
291	20230913	134400	451896980	2415	2415	2415	2415	0
292	20230913	134300	451896980	2415	2415	2415	2415	1
293	20230913	134200	451894565	2420	2415	2420	2415	52
294	20230913	134100	451768935	2415	2420	2420	2415	35
295	20230913	134000	451684390	2415	2415	2415	2415	100
296	20230913	133900	451442890	2415	2415	2415	2415	131
297	20230913	133800	451126525	2415	2415	2415	2415	0
298	20230913	133700	451126525	2415	2415	2415	2415	1
299	20230913	133600	451124110	2415	2415	2415	2415	0
300	20230913	133500	451124110	2415	2415	2415	2415	413
301	20230913	133400	450126715	2415	2415	2415	2415	0
302	20230913	133300	450126715	2415	2415	2415	2415	137
303	20230913	133200	449795860	2420	2420	2420	2420	2200
304	20230913	133100	444471860	2420	2420	2420	2420	200
305	20230913	133000	443987860	2415	2415	2415	2415	0
306	20230913	132900	443987860	2415	2415	2415	2415	8
307	20230913	132800	443968540	2415	2425	2425	2415	9
308	20230913	132700	443946765	2425	2425	2425	2425	1
309	20230913	132600	443944340	2415	2415	2415	2415	350
310	20230913	132500	443099090	2425	2425	2425	2425	3
311	20230913	132400	443091815	2425	2415	2425	2415	2
312	20230913	132300	443086975	2415	2415	2415	2415	540
313	20230913	132200	441782875	2415	2415	2415	2415	94
314	20230913	132100	441555865	2415	2415	2415	2415	693
315	20230913	132000	439882270	2420	2420	2420	2420	100
316	20230913	131900	439640270	2420	2420	2420	2420	0
317	20230913	131800	439640270	2420	2420	2420	2420	104
318	20230913	131700	439388590	2415	2415	2415	2415	0
319	20230913	131600	439388590	2415	2415	2415	2415	2651
320	20230913	131500	432986425	2415	2415	2415	2415	1299
321	20230913	131400	429849340	2415	2420	2420	2415	105
322	20230913	131300	429595245	2420	2420	2420	2420	0
323	20230913	131200	429595245	2420	2420	2420	2420	12
324	20230913	131100	429566205	2420	2420	2420	2420	7
325	20230913	131000	429549265	2415	2415	2415	2415	0
326	20230913	130900	429549265	2415	2415	2415	2415	100
327	20230913	130800	429307765	2420	2420	2420	2420	1
328	20230913	130700	429305345	2415	2415	2415	2415	64
329	20230913	130600	429150785	2420	2420	2420	2420	0
330	20230913	130500	429150785	2420	2415	2420	2415	1244
331	20230913	130400	426140525	2420	2420	2420	2420	2505
332	20230913	130300	420078425	2425	2425	2425	2425	218
333	20230913	130200	419549775	2425	2425	2425	2425	212
334	20230913	130100	419035675	2425	2420	2425	2420	443
335	20230913	130000	417961585	2425	2425	2425	2425	0
336	20230913	125900	417961585	2425	2425	2425	2425	4
337	20230913	125800	417951885	2420	2420	2420	2420	40
338	20230913	125700	417855085	2420	2420	2420	2420	0
339	20230913	125600	417855085	2420	2420	2420	2420	328
340	20230913	125500	417061325	2425	2430	2430	2425	43
341	20230913	125400	416957030	2430	2430	2430	2430	210
342	20230913	125300	416446730	2430	2430	2430	2430	0
343	20230913	125200	416446730	2430	2425	2430	2425	32
344	20230913	125100	416369125	2420	2420	2420	2420	0
345	20230913	125000	416369125	2420	2420	2420	2420	0
346	20230913	124900	416369125	2420	2420	2425	2420	642
347	20230913	124800	414814390	2420	2420	2420	2420	7
348	20230913	124700	414797450	2430	2425	2430	2420	1577
349	20230913	124600	410974515	2425	2425	2425	2425	329
350	20230913	124500	410176690	2425	2425	2425	2425	0
351	20230913	124400	410176690	2425	2430	2430	2425	210
352	20230913	124300	409667435	2425	2425	2425	2425	37
353	20230913	124200	409577710	2430	2430	2430	2430	1
354	20230913	124100	409575280	2425	2425	2425	2425	0
355	20230913	124000	409575280	2425	2430	2430	2425	23
356	20230913	123900	409519480	2430	2430	2430	2430	500
357	20230913	123800	408304480	2425	2425	2425	2425	0
358	20230913	123700	408304480	2425	2425	2425	2425	0
359	20230913	123600	408304480	2425	2425	2425	2425	230
360	20230913	123500	407746730	2425	2430	2430	2425	153
361	20230913	123400	407375690	2430	2430	2430	2430	50
362	20230913	123300	407254190	2425	2430	2430	2425	800
363	20230913	123200	405311690	2425	2430	2430	2425	375
364	20230913	123100	404402260	2430	2430	2430	2430	0
365	20230913	123000	404402260	2430	2430	2430	2430	78
366	20230913	122900	404212720	2425	2425	2425	2425	125
367	20230913	122800	403909595	2425	2425	2425	2425	41
368	20230913	122700	403810170	2425	2425	2425	2425	50
369	20230913	122600	403688920	2425	2425	2425	2425	0
370	20230913	122500	403688920	2425	2425	2425	2425	0
371	20230913	122400	403688920	2425	2425	2425	2425	0
372	20230913	122300	403688920	2425	2425	2425	2425	60
373	20230913	122200	403543420	2425	2420	2425	2420	3054
374	20230913	122100	396150240	2415	2420	2420	2415	1119
375	20230913	122000	393445355	2420	2420	2420	2420	1
376	20230913	121900	393442935	2415	2415	2415	2415	1365
377	20230913	121800	390146460	2415	2415	2415	2415	43
378	20230913	121700	390042615	2415	2415	2415	2415	147
379	20230913	121600	389687610	2420	2420	2420	2420	0
380	20230913	121500	389687610	2420	2420	2420	2420	1
381	20230913	121400	389685190	2420	2420	2420	2420	22
382	20230913	121300	389631950	2415	2415	2415	2415	50
383	20230913	121200	389511200	2415	2420	2420	2415	2246
384	20230913	121100	384078870	2420	2420	2420	2420	46
385	20230913	121000	383967550	2415	2415	2415	2415	301
386	20230913	120900	383240635	2415	2415	2415	2415	0
387	20230913	120800	383240635	2415	2415	2415	2415	0
388	20230913	120700	383240635	2415	2415	2415	2415	0
389	20230913	120600	383240635	2415	2415	2415	2415	351
390	20230913	120500	382392970	2415	2415	2415	2415	101
391	20230913	120400	382149055	2415	2415	2415	2415	0
392	20230913	120300	382149055	2415	2415	2415	2415	107
393	20230913	120200	381890650	2415	2415	2415	2415	0
394	20230913	120100	381890650	2415	2415	2415	2415	0
395	20230913	120000	381890650	2415	2415	2415	2415	0
396	20230913	115900	381890650	2415	2415	2415	2415	0
397	20230913	115800	381890650	2415	2415	2415	2415	1550
398	20230913	115700	378147400	2415	2415	2415	2415	102
399	20230913	115600	377901070	2415	2415	2415	2415	202
400	20230913	115500	377413240	2415	2415	2415	2415	0
401	20230913	115400	377413240	2415	2415	2415	2415	14
402	20230913	115300	377379430	2415	2415	2415	2415	10
403	20230913	115200	377355280	2415	2415	2415	2415	5
404	20230913	115100	377343205	2410	2410	2410	2410	164
405	20230913	115000	376947965	2410	2410	2410	2410	0
406	20230913	114900	376947965	2410	2415	2415	2410	373
407	20230913	114800	376047900	2410	2410	2410	2410	0
408	20230913	114700	376047900	2410	2410	2410	2410	1048
409	20230913	114600	373522220	2415	2415	2415	2415	0
410	20230913	114500	373522220	2415	2415	2415	2415	1
411	20230913	114400	373519805	2410	2410	2410	2410	0
412	20230913	114300	373519805	2410	2410	2410	2410	0
413	20230913	114200	373519805	2410	2410	2410	2410	30
414	20230913	114100	373447505	2415	2415	2415	2415	1
415	20230913	114000	373445090	2415	2415	2415	2415	1
416	20230913	113900	373442675	2415	2415	2415	2415	1
417	20230913	113800	373440260	2415	2410	2415	2410	6
418	20230913	113700	373425795	2410	2410	2410	2410	0
419	20230913	113600	373425795	2410	2410	2410	2410	1
420	20230913	113500	373423385	2415	2415	2415	2415	500
421	20230913	113400	372215885	2410	2410	2410	2410	1103
422	20230913	113300	369557655	2415	2410	2415	2410	480
423	20230913	113200	368399755	2415	2415	2415	2415	248
424	20230913	113100	367800835	2410	2410	2410	2410	1
425	20230913	113000	367798425	2415	2415	2415	2415	1
426	20230913	112900	367796010	2415	2410	2415	2410	1375
427	20230913	112800	364476170	2415	2415	2415	2415	46
428	20230913	112700	364365080	2410	2410	2410	2410	88
429	20230913	112600	364153000	2415	2415	2415	2410	716
430	20230913	112500	362424530	2410	2410	2410	2410	8
431	20230913	112400	362405250	2410	2410	2415	2410	4744
432	20230913	112300	350957045	2415	2415	2415	2410	532
433	20230913	112200	349674870	2415	2415	2415	2415	15
434	20230913	112100	349638645	2415	2415	2415	2415	25
435	20230913	112000	349578270	2415	2415	2415	2415	446
436	20230913	111900	348501180	2415	2415	2415	2415	0
437	20230913	111800	348501180	2415	2415	2415	2410	1724
438	20230913	111700	344346295	2415	2415	2415	2415	3
439	20230913	111600	344339050	2410	2410	2410	2410	0
440	20230913	111500	344339050	2410	2410	2415	2410	2623
441	20230913	111400	338005775	2410	2415	2415	2410	3289
442	20230913	111300	330077745	2415	2415	2415	2415	27
443	20230913	111200	330012540	2415	2415	2415	2415	78
444	20230913	111100	329824170	2415	2415	2415	2415	41
445	20230913	111000	329725155	2415	2415	2415	2410	666
446	20230913	110900	328118460	2415	2415	2415	2410	63
447	20230913	110800	327966420	2415	2415	2415	2415	4
448	20230913	110700	327956760	2415	2415	2415	2415	57
449	20230913	110600	327819105	2415	2415	2415	2415	1
450	20230913	110500	327816690	2410	2415	2415	2410	7
451	20230913	110400	327799790	2415	2415	2415	2415	500
452	20230913	110300	326592290	2415	2415	2415	2415	0
453	20230913	110200	326592290	2415	2415	2415	2415	2
454	20230913	110100	326587460	2415	2410	2415	2410	2391
455	20230913	110000	320825050	2410	2410	2415	2410	2254
456	20230913	105900	315382910	2410	2415	2415	2410	137
457	20230913	105800	315052735	2410	2415	2415	2410	17
458	20230913	105700	315011745	2410	2410	2410	2410	1154
459	20230913	105600	312230605	2420	2420	2420	2420	1
460	20230913	105500	312228185	2410	2410	2420	2410	4952
461	20230913	105400	300292965	2410	2420	2420	2410	7
462	20230913	105300	300276085	2410	2410	2410	2410	0
463	20230913	105200	300276085	2410	2410	2410	2410	1
464	20230913	105100	300273675	2420	2420	2420	2410	14118
465	20230913	105000	266187905	2420	2420	2420	2420	600
466	20230913	104900	264735905	2420	2420	2420	2415	848
467	20230913	104800	262687475	2420	2420	2420	2420	2
468	20230913	104700	262682635	2425	2420	2425	2420	71
469	20230913	104600	262510565	2420	2420	2420	2420	515
470	20230913	104500	261264265	2420	2420	2420	2420	21
471	20230913	104400	261213445	2415	2425	2425	2415	2
472	20230913	104300	261208605	2415	2415	2415	2415	7
473	20230913	104200	261191700	2415	2425	2425	2415	5440
474	20230913	104100	248033365	2425	2425	2425	2425	1000
475	20230913	104000	245608365	2420	2420	2420	2420	1109
476	20230913	103900	242924585	2420	2420	2420	2420	726
477	20230913	103800	241167665	2420	2420	2420	2420	1
478	20230913	103700	241165245	2420	2430	2430	2420	15
479	20230913	103600	241128935	2420	2420	2420	2420	1
480	20230913	103500	241126515	2430	2430	2430	2430	3
481	20230913	103400	241119225	2425	2425	2425	2425	0
482	20230913	103300	241119225	2425	2420	2425	2420	196
483	20230913	103200	240644900	2420	2430	2430	2420	13632
484	20230913	103100	207538900	2430	2430	2430	2430	0
485	20230913	103000	207538900	2430	2430	2430	2430	18
486	20230913	102900	207495160	2425	2425	2425	2425	0
487	20230913	102800	207495160	2425	2430	2430	2425	502
488	20230913	102700	206275305	2425	2425	2425	2425	0
489	20230913	102600	206275305	2425	2430	2430	2425	2
490	20230913	102500	206270450	2425	2435	2435	2425	345
491	20230913	102400	205432585	2435	2430	2435	2430	2771
492	20230913	102300	198699040	2435	2435	2435	2435	35
493	20230913	102200	198613815	2435	2440	2440	2435	68
494	20230913	102100	198448225	2430	2430	2435	2430	500
495	20230913	102000	197232175	2435	2435	2435	2430	1494
496	20230913	101900	193598535	2435	2440	2440	2435	1042
497	20230913	101800	191061240	2440	2440	2440	2440	0
498	20230913	101700	191061240	2440	2440	2440	2440	0
499	20230913	101600	191061240	2440	2440	2440	2440	30
500	20230913	101500	190988040	2440	2440	2440	2440	41
501	20230913	101400	190888000	2440	2440	2440	2440	0
502	20230913	101300	190888000	2440	2435	2440	2435	405
503	20230913	101200	189901775	2435	2435	2435	2435	53
504	20230913	101100	189772720	2440	2440	2440	2440	10
505	20230913	101000	189748320	2440	2440	2440	2440	98
506	20230913	100900	189509200	2440	2440	2440	2440	4
507	20230913	100800	189499440	2435	2435	2435	2435	0
508	20230913	100700	189499440	2435	2435	2435	2435	0
509	20230913	100600	189499440	2435	2435	2435	2435	61
510	20230913	100500	189350905	2435	2430	2435	2430	1610
511	20230913	100400	185433555	2435	2435	2435	2435	12
512	20230913	100300	185404335	2435	2435	2435	2435	10
513	20230913	100200	185379985	2435	2435	2435	2435	10
514	20230913	100100	185355635	2435	2430	2435	2430	331
515	20230913	100000	184551250	2430	2430	2430	2430	211
516	20230913	095900	184038520	2430	2430	2430	2430	46
517	20230913	095800	183926740	2430	2430	2430	2430	67
518	20230913	095700	183763930	2430	2435	2435	2430	2265
519	20230913	095600	178257475	2440	2435	2440	2435	201
520	20230913	095500	177768035	2435	2435	2435	2435	300
521	20230913	095400	177037535	2435	2430	2440	2430	1147
522	20230913	095300	174250295	2440	2435	2440	2430	1320
523	20230913	095200	171042535	2430	2430	2430	2430	1998
524	20230913	095100	166187395	2435	2435	2440	2430	248
525	20230913	095000	165584685	2430	2430	2435	2430	1042
526	20230913	094900	163052555	2435	2430	2440	2430	718
527	20230913	094800	161307545	2435	2435	2435	2435	4154
528	20230913	094700	151192555	2435	2435	2435	2435	200
529	20230913	094600	150705555	2435	2430	2435	2430	3
530	20230913	094500	150698255	2430	2430	2430	2430	0
531	20230913	094400	150698255	2430	2430	2430	2430	1
532	20230913	094300	150695825	2445	2445	2445	2445	0
533	20230913	094200	150695825	2445	2445	2445	2445	0
534	20230913	094100	150695825	2445	2445	2445	2425	203
535	20230913	094000	150202850	2425	2435	2435	2425	7510
536	20230913	093900	131961265	2445	2445	2445	2445	666
537	20230913	093800	130332895	2440	2435	2440	2435	110
538	20230913	093700	130064950	2435	2435	2435	2435	105
539	20230913	093600	129809275	2430	2430	2430	2430	2711
540	20230913	093500	123221545	2430	2430	2430	2430	8
541	20230913	093400	123202105	2430	2430	2430	2430	1363
542	20230913	093300	119890015	2430	2435	2435	2430	32
543	20230913	093200	119812235	2435	2435	2435	2425	35
544	20230913	093100	119727045	2430	2425	2430	2415	1342
545	20230913	093000	116469265	2420	2420	2430	2415	11427
546	20230913	092900	88872185	2415	2415	2415	2415	0
547	20230913	092800	88872185	2415	2415	2415	2415	140
548	20230913	092700	88534085	2415	2415	2420	2415	2281
549	20230913	092600	83025280	2420	2420	2420	2420	887
550	20230913	092500	80878740	2420	2420	2420	2415	579
551	20230913	092400	79478170	2430	2420	2430	2415	2925
552	20230913	092300	72413920	2415	2420	2420	2415	164
553	20230913	092200	72017505	2425	2420	2425	2415	5902
554	20230913	092100	57736210	2420	2430	2430	2420	5106
555	20230913	092000	45346000	2430	2430	2430	2430	2072
556	20230913	091900	40311040	2430	2430	2435	2430	510
557	20230913	091800	39071720	2430	2435	2435	2430	1285
558	20230913	091700	35943005	2435	2435	2440	2435	1044
559	20230913	091600	33400780	2435	2445	2445	2435	4773
560	20230913	091500	21758020	2445	2445	2445	2445	1000
561	20230913	091400	19313020	2445	2440	2445	2440	412
562	20230913	091300	18306735	2440	2445	2445	2440	790
563	20230913	091200	16378095	2445	2445	2445	2445	1
564	20230913	091100	16375650	2445	2445	2445	2445	106
565	20230913	091000	16116480	2435	2435	2435	2435	127
566	20230913	090900	15807235	2435	2440	2440	2435	76
567	20230913	090800	15621805	2435	2430	2435	2430	57
568	20230913	090700	15483020	2435	2435	2435	2435	13
569	20230913	090600	15451365	2430	2430	2430	2430	1
570	20230913	090500	15448935	2435	2435	2435	2430	266
571	20230913	090400	14802495	2435	2435	2435	2435	6
572	20230913	090300	14787885	2435	2435	2435	2435	1122
573	20230913	090200	12055815	2435	2440	2440	2435	1002
574	20230913	090100	9615860	2445	2435	2445	2435	137
575	20230913	090000	9282225	2440	2435	2440	2435	3812