KissMeData/069140/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	192900	116829020	2975	2975	2975	2975	1264
3	20230919	192800	116829020	2975	2975	2975	2975	0
4	20230919	192700	116829020	2975	2975	2975	2975	0
5	20230919	192600	116829020	2975	2975	2975	2975	0
6	20230919	192500	116829020	2975	2975	2975	2975	0
7	20230919	192400	116829020	2975	2975	2975	2975	0
8	20230919	192300	116829020	2975	2975	2975	2975	0
9	20230919	192200	116829020	2975	2975	2975	2975	0
10	20230919	192100	116829020	2975	2975	2975	2975	0
11	20230919	192000	116829020	2975	2975	2975	2975	0
12	20230919	191900	116829020	2975	2975	2975	2975	0
13	20230919	191800	116829020	2975	2975	2975	2975	0
14	20230919	191700	116829020	2975	2975	2975	2975	0
15	20230919	191600	116829020	2975	2975	2975	2975	0
16	20230919	191500	116829020	2975	2975	2975	2975	0
17	20230919	191400	116829020	2975	2975	2975	2975	0
18	20230919	191300	116829020	2975	2975	2975	2975	0
19	20230919	191200	116829020	2975	2975	2975	2975	0
20	20230919	191100	116829020	2975	2975	2975	2975	0
21	20230919	191000	116829020	2975	2975	2975	2975	0
22	20230919	190900	116829020	2975	2975	2975	2975	0
23	20230919	190800	116829020	2975	2975	2975	2975	0
24	20230919	190700	116829020	2975	2975	2975	2975	0
25	20230919	190600	116829020	2975	2975	2975	2975	0
26	20230919	190500	116829020	2975	2975	2975	2975	0
27	20230919	190400	116829020	2975	2975	2975	2975	0
28	20230919	190300	116829020	2975	2975	2975	2975	0
29	20230919	190200	116829020	2975	2975	2975	2975	0
30	20230919	190100	116829020	2975	2975	2975	2975	0
31	20230919	190000	116829020	2975	2975	2975	2975	0
32	20230919	185900	116829020	2975	2975	2975	2975	1264
33	20230919	185800	116829020	2975	2975	2975	2975	0
34	20230919	185700	116829020	2975	2975	2975	2975	0
35	20230919	185600	116829020	2975	2975	2975	2975	0
36	20230919	185500	116829020	2975	2975	2975	2975	0
37	20230919	185400	116829020	2975	2975	2975	2975	0
38	20230919	185300	116829020	2975	2975	2975	2975	0
39	20230919	185200	116829020	2975	2975	2975	2975	0
40	20230919	185100	116829020	2975	2975	2975	2975	0
41	20230919	185000	116829020	2975	2975	2975	2975	0
42	20230919	184900	116829020	2975	2975	2975	2975	0
43	20230919	184800	116829020	2975	2975	2975	2975	0
44	20230919	184700	116829020	2975	2975	2975	2975	0
45	20230919	184600	116829020	2975	2975	2975	2975	0
46	20230919	184500	116829020	2975	2975	2975	2975	0
47	20230919	184400	116829020	2975	2975	2975	2975	0
48	20230919	184300	116829020	2975	2975	2975	2975	0
49	20230919	184200	116829020	2975	2975	2975	2975	0
50	20230919	184100	116829020	2975	2975	2975	2975	0
51	20230919	184000	116829020	2975	2975	2975	2975	0
52	20230919	183900	116829020	2975	2975	2975	2975	0
53	20230919	183800	116829020	2975	2975	2975	2975	0
54	20230919	183700	116829020	2975	2975	2975	2975	0
55	20230919	183600	116829020	2975	2975	2975	2975	0
56	20230919	183500	116829020	2975	2975	2975	2975	0
57	20230919	183400	116829020	2975	2975	2975	2975	0
58	20230919	183300	116829020	2975	2975	2975	2975	0
59	20230919	183200	116829020	2975	2975	2975	2975	0
60	20230919	183100	116829020	2975	2975	2975	2975	0
61	20230919	183000	116829020	2975	2975	2975	2975	0
62	20230919	182900	116829020	2975	2975	2975	2975	1264
63	20230919	182800	116829020	2975	2975	2975	2975	0
64	20230919	182700	116829020	2975	2975	2975	2975	0
65	20230919	182600	116829020	2975	2975	2975	2975	0
66	20230919	182500	116829020	2975	2975	2975	2975	0
67	20230919	182400	116829020	2975	2975	2975	2975	0
68	20230919	182300	116829020	2975	2975	2975	2975	0
69	20230919	182200	116829020	2975	2975	2975	2975	0
70	20230919	182100	116829020	2975	2975	2975	2975	0
71	20230919	182000	116829020	2975	2975	2975	2975	0
72	20230919	181900	116829020	2975	2975	2975	2975	0
73	20230919	181800	116829020	2975	2975	2975	2975	0
74	20230919	181700	116829020	2975	2975	2975	2975	0
75	20230919	181600	116829020	2975	2975	2975	2975	0
76	20230919	181500	116829020	2975	2975	2975	2975	0
77	20230919	181400	116829020	2975	2975	2975	2975	0
78	20230919	181300	116829020	2975	2975	2975	2975	0
79	20230919	181200	116829020	2975	2975	2975	2975	0
80	20230919	181100	116829020	2975	2975	2975	2975	0
81	20230919	181000	116829020	2975	2975	2975	2975	0
82	20230919	180900	116829020	2975	2975	2975	2975	0
83	20230919	180800	116829020	2975	2975	2975	2975	0
84	20230919	180700	116829020	2975	2975	2975	2975	0
85	20230919	180600	116829020	2975	2975	2975	2975	0
86	20230919	180500	116829020	2975	2975	2975	2975	0
87	20230919	180400	116829020	2975	2975	2975	2975	0
88	20230919	180300	116829020	2975	2975	2975	2975	0
89	20230919	180200	116829020	2975	2975	2975	2975	0
90	20230919	180100	116829020	2975	2975	2975	2975	0
91	20230919	180000	116829020	2975	2975	2975	2975	0
92	20230919	175900	116829020	2975	2975	2975	2975	1264
93	20230919	175800	116829020	2975	2975	2975	2975	0
94	20230919	175700	116829020	2975	2975	2975	2975	0
95	20230919	175600	116829020	2975	2975	2975	2975	0
96	20230919	175500	116829020	2975	2975	2975	2975	0
97	20230919	175400	116829020	2975	2975	2975	2975	0
98	20230919	175300	116829020	2975	2975	2975	2975	0
99	20230919	175200	116829020	2975	2975	2975	2975	0
100	20230919	175100	116829020	2975	2975	2975	2975	0
101	20230919	175000	116829020	2975	2975	2975	2975	0
102	20230919	174900	116829020	2975	2975	2975	2975	0
103	20230919	174800	116829020	2975	2975	2975	2975	0
104	20230919	174700	116829020	2975	2975	2975	2975	0
105	20230919	174600	116829020	2975	2975	2975	2975	0
106	20230919	174500	116829020	2975	2975	2975	2975	0
107	20230919	174400	116829020	2975	2975	2975	2975	0
108	20230919	174300	116829020	2975	2975	2975	2975	0
109	20230919	174200	116829020	2975	2975	2975	2975	0
110	20230919	174100	116829020	2975	2975	2975	2975	0
111	20230919	174000	116829020	2975	2975	2975	2975	0
112	20230919	173900	116829020	2975	2975	2975	2975	0
113	20230919	173800	116829020	2975	2975	2975	2975	0
114	20230919	173700	116829020	2975	2975	2975	2975	0
115	20230919	173600	116829020	2975	2975	2975	2975	0
116	20230919	173500	116829020	2975	2975	2975	2975	0
117	20230919	173400	116829020	2975	2975	2975	2975	0
118	20230919	173300	116829020	2975	2975	2975	2975	0
119	20230919	173200	116829020	2975	2975	2975	2975	0
120	20230919	173100	116829020	2975	2975	2975	2975	0
121	20230919	173000	116829020	2975	2975	2975	2975	0
122	20230919	172900	116829020	2975	2975	2975	2975	1264
123	20230919	172800	116829020	2975	2975	2975	2975	0
124	20230919	172700	116829020	2975	2975	2975	2975	0
125	20230919	172600	116829020	2975	2975	2975	2975	0
126	20230919	172500	116829020	2975	2975	2975	2975	0
127	20230919	172400	116829020	2975	2975	2975	2975	0
128	20230919	172300	116829020	2975	2975	2975	2975	0
129	20230919	172200	116829020	2975	2975	2975	2975	0
130	20230919	172100	116829020	2975	2975	2975	2975	0
131	20230919	172000	116829020	2975	2975	2975	2975	0
132	20230919	171900	116829020	2975	2975	2975	2975	0
133	20230919	171800	116829020	2975	2975	2975	2975	0
134	20230919	171700	116829020	2975	2975	2975	2975	0
135	20230919	171600	116829020	2975	2975	2975	2975	0
136	20230919	171500	116829020	2975	2975	2975	2975	0
137	20230919	171400	116829020	2975	2975	2975	2975	0
138	20230919	171300	116829020	2975	2975	2975	2975	0
139	20230919	171200	116829020	2975	2975	2975	2975	0
140	20230919	171100	116829020	2975	2975	2975	2975	0
141	20230919	171000	116829020	2975	2975	2975	2975	0
142	20230919	170900	116829020	2975	2975	2975	2975	0
143	20230919	170800	116829020	2975	2975	2975	2975	0
144	20230919	170700	116829020	2975	2975	2975	2975	0
145	20230919	170600	116829020	2975	2975	2975	2975	0
146	20230919	170500	116829020	2975	2975	2975	2975	0
147	20230919	170400	116829020	2975	2975	2975	2975	0
148	20230919	170300	116829020	2975	2975	2975	2975	0
149	20230919	170200	116829020	2975	2975	2975	2975	0
150	20230919	170100	116829020	2975	2975	2975	2975	0
151	20230919	170000	116829020	2975	2975	2975	2975	0
152	20230919	165900	116829020	2975	2975	2975	2975	1264
153	20230919	165800	116829020	2975	2975	2975	2975	0
154	20230919	165700	116829020	2975	2975	2975	2975	0
155	20230919	165600	116829020	2975	2975	2975	2975	0
156	20230919	165500	116829020	2975	2975	2975	2975	0
157	20230919	165400	116829020	2975	2975	2975	2975	0
158	20230919	165300	116829020	2975	2975	2975	2975	0
159	20230919	165200	116829020	2975	2975	2975	2975	0
160	20230919	165100	116829020	2975	2975	2975	2975	0
161	20230919	165000	116829020	2975	2975	2975	2975	0
162	20230919	164900	116829020	2975	2975	2975	2975	0
163	20230919	164800	116829020	2975	2975	2975	2975	0
164	20230919	164700	116829020	2975	2975	2975	2975	0
165	20230919	164600	116829020	2975	2975	2975	2975	0
166	20230919	164500	116829020	2975	2975	2975	2975	0
167	20230919	164400	116829020	2975	2975	2975	2975	0
168	20230919	164300	116829020	2975	2975	2975	2975	0
169	20230919	164200	116829020	2975	2975	2975	2975	0
170	20230919	164100	116829020	2975	2975	2975	2975	0
171	20230919	164000	116829020	2975	2975	2975	2975	0
172	20230919	163900	116829020	2975	2975	2975	2975	0
173	20230919	163800	116829020	2975	2975	2975	2975	0
174	20230919	163700	116829020	2975	2975	2975	2975	0
175	20230919	163600	116829020	2975	2975	2975	2975	0
176	20230919	163500	116829020	2975	2975	2975	2975	0
177	20230919	163400	116829020	2975	2975	2975	2975	0
178	20230919	163300	116829020	2975	2975	2975	2975	0
179	20230919	163200	116829020	2975	2975	2975	2975	0
180	20230919	163100	116829020	2975	2975	2975	2975	0
181	20230919	163000	116829020	2975	2975	2975	2975	0
182	20230919	162900	116829020	2975	2975	2975	2975	1264
183	20230919	162800	116829020	2975	2975	2975	2975	0
184	20230919	162700	116829020	2975	2975	2975	2975	0
185	20230919	162600	116829020	2975	2975	2975	2975	0
186	20230919	162500	116829020	2975	2975	2975	2975	0
187	20230919	162400	116829020	2975	2975	2975	2975	0
188	20230919	162300	116829020	2975	2975	2975	2975	0
189	20230919	162200	116829020	2975	2975	2975	2975	0
190	20230919	162100	116829020	2975	2975	2975	2975	0
191	20230919	162000	116829020	2975	2975	2975	2975	0
192	20230919	161900	116829020	2975	2975	2975	2975	0
193	20230919	161800	116829020	2975	2975	2975	2975	0
194	20230919	161700	116829020	2975	2975	2975	2975	0
195	20230919	161600	116829020	2975	2975	2975	2975	0
196	20230919	161500	116829020	2975	2975	2975	2975	0
197	20230919	161400	116829020	2975	2975	2975	2975	0
198	20230919	161300	116829020	2975	2975	2975	2975	0
199	20230919	161200	116829020	2975	2975	2975	2975	0
200	20230919	161100	116829020	2975	2975	2975	2975	0
201	20230919	161000	116829020	2975	2975	2975	2975	0
202	20230919	160900	116829020	2975	2975	2975	2975	0
203	20230919	160800	116829020	2975	2975	2975	2975	0
204	20230919	160700	116829020	2975	2975	2975	2975	0
205	20230919	160600	116829020	2975	2975	2975	2975	0
206	20230919	160500	116829020	2975	2975	2975	2975	0
207	20230919	160400	116829020	2975	2975	2975	2975	0
208	20230919	160300	116829020	2975	2975	2975	2975	0
209	20230919	160200	116829020	2975	2975	2975	2975	0
210	20230919	160100	116829020	2975	2975	2975	2975	0
211	20230919	160000	116829020	2975	2975	2975	2975	0
212	20230919	155900	116829020	2975	2975	2975	2975	1264
213	20230919	155800	116829020	2975	2975	2975	2975	0
214	20230919	155700	116829020	2975	2975	2975	2975	0
215	20230919	155600	116829020	2975	2975	2975	2975	0
216	20230919	155500	116829020	2975	2975	2975	2975	0
217	20230919	155400	116829020	2975	2975	2975	2975	0
218	20230919	155300	116829020	2975	2975	2975	2975	0
219	20230919	155200	116829020	2975	2975	2975	2975	0
220	20230919	155100	116829020	2975	2975	2975	2975	0
221	20230919	155000	116829020	2975	2975	2975	2975	0
222	20230919	154900	116829020	2975	2975	2975	2975	0
223	20230919	154800	116829020	2975	2975	2975	2975	0
224	20230919	154700	116829020	2975	2975	2975	2975	0
225	20230919	154600	116829020	2975	2975	2975	2975	0
226	20230919	154500	116829020	2975	2975	2975	2975	0
227	20230919	154400	116829020	2975	2975	2975	2975	0
228	20230919	154300	116829020	2975	2975	2975	2975	0
229	20230919	154200	116829020	2975	2975	2975	2975	0
230	20230919	154100	116829020	2975	2975	2975	2975	0
231	20230919	154000	116829020	2975	2975	2975	2975	0
232	20230919	153900	116829020	2975	2975	2975	2975	0
233	20230919	153800	116829020	2975	2975	2975	2975	0
234	20230919	153700	116829020	2975	2975	2975	2975	0
235	20230919	153600	116829020	2975	2975	2975	2975	0
236	20230919	153500	116829020	2975	2975	2975	2975	0
237	20230919	153400	116829020	2975	2975	2975	2975	0
238	20230919	153300	116829020	2975	2975	2975	2975	0
239	20230919	153200	116829020	2975	2975	2975	2975	0
240	20230919	153100	116829020	2975	2975	2975	2975	0
241	20230919	153000	116829020	2975	2975	2975	2975	1264
242	20230919	152900	113068620	2960	2960	2960	2960	0
243	20230919	152800	113068620	2960	2960	2960	2960	0
244	20230919	152700	113068620	2960	2960	2960	2960	0
245	20230919	152600	113068620	2960	2960	2960	2960	0
246	20230919	152500	113068620	2960	2960	2960	2960	0
247	20230919	152400	113068620	2960	2960	2960	2960	0
248	20230919	152300	113068620	2960	2960	2960	2960	0
249	20230919	152200	113068620	2960	2960	2960	2960	0
250	20230919	152100	113068620	2960	2960	2960	2960	0
251	20230919	152000	113068620	2960	2960	2960	2960	0
252	20230919	151900	113068620	2960	2960	2960	2960	0
253	20230919	151800	113068620	2960	2960	2960	2960	105
254	20230919	151700	112757820	2960	2960	2960	2960	0
255	20230919	151600	112757820	2960	2960	2960	2960	0
256	20230919	151500	112757820	2960	2960	2960	2960	0
257	20230919	151400	112757820	2960	2960	2960	2960	0
258	20230919	151300	112757820	2960	2960	2960	2960	0
259	20230919	151200	112757820	2960	2960	2960	2960	0
260	20230919	151100	112757820	2960	2960	2960	2960	0
261	20230919	151000	112757820	2960	2960	2960	2960	0
262	20230919	150900	112757820	2960	2960	2960	2960	40
263	20230919	150800	112639420	2975	2975	2975	2975	0
264	20230919	150700	112639420	2975	2975	2975	2975	0
265	20230919	150600	112639420	2975	2975	2975	2975	0
266	20230919	150500	112639420	2975	2975	2975	2975	0
267	20230919	150400	112639420	2975	2975	2975	2975	0
268	20230919	150300	112639420	2975	2975	2975	2975	0
269	20230919	150200	112639420	2975	2975	2975	2975	0
270	20230919	150100	112639420	2975	2975	2975	2975	0
271	20230919	150000	112639420	2975	2975	2975	2975	1
272	20230919	145900	112636445	2960	2960	2960	2960	82
273	20230919	145800	112393725	2975	2975	2975	2975	100
274	20230919	145700	112096225	2970	2970	2970	2970	0
275	20230919	145600	112096225	2970	2970	2970	2970	0
276	20230919	145500	112096225	2970	2970	2970	2970	0
277	20230919	145400	112096225	2970	2970	2970	2970	0
278	20230919	145300	112096225	2970	2970	2970	2970	0
279	20230919	145200	112096225	2970	2970	2970	2970	0
280	20230919	145100	112096225	2970	2970	2970	2970	120
281	20230919	145000	111739825	2965	2955	2965	2955	290
282	20230919	144900	110880375	2960	2960	2960	2960	3
283	20230919	144800	110871495	2955	2955	2955	2955	0
284	20230919	144700	110871495	2955	2960	2960	2955	1245
285	20230919	144600	107188110	2960	2960	2960	2960	0
286	20230919	144500	107188110	2960	2960	2960	2960	0
287	20230919	144400	107188110	2960	2960	2960	2960	0
288	20230919	144300	107188110	2960	2960	2960	2960	0
289	20230919	144200	107188110	2960	2960	2960	2960	0
290	20230919	144100	107188110	2960	2960	2960	2960	0
291	20230919	144000	107188110	2960	2960	2960	2960	1
292	20230919	143900	107185150	2975	2975	2975	2970	25
293	20230919	143800	107110780	2960	2960	2960	2960	0
294	20230919	143700	107110780	2960	2965	2965	2960	635
295	20230919	143600	105229630	2975	2975	2975	2975	500
296	20230919	143500	103742130	2975	2975	2975	2975	65
297	20230919	143400	103548755	2975	2975	2975	2975	0
298	20230919	143300	103548755	2975	2975	2975	2975	0
299	20230919	143200	103548755	2975	2975	2975	2975	0
300	20230919	143100	103548755	2975	2975	2975	2975	0
301	20230919	143000	103548755	2975	2975	2975	2975	0
302	20230919	142900	103548755	2975	2975	2975	2975	100
303	20230919	142800	103251255	2980	2980	2980	2980	0
304	20230919	142700	103251255	2980	2980	2980	2980	0
305	20230919	142600	103251255	2980	2980	2980	2980	0
306	20230919	142500	103251255	2980	2980	2980	2980	0
307	20230919	142400	103251255	2980	2980	2980	2980	0
308	20230919	142300	103251255	2980	2980	2980	2980	51
309	20230919	142200	103099275	2980	2980	2980	2980	0
310	20230919	142100	103099275	2980	2980	2980	2980	0
311	20230919	142000	103099275	2980	2980	2980	2980	29
312	20230919	141900	103012855	2985	2985	2985	2985	0
313	20230919	141800	103012855	2985	2985	2985	2985	0
314	20230919	141700	103012855	2985	2985	2985	2985	0
315	20230919	141600	103012855	2985	2985	2985	2985	0
316	20230919	141500	103012855	2985	2985	2985	2985	0
317	20230919	141400	103012855	2985	2985	2985	2985	50
318	20230919	141300	102863605	2995	2995	2995	2995	0
319	20230919	141200	102863605	2995	2995	2995	2995	1
320	20230919	141100	102860610	2995	2995	2995	2995	0
321	20230919	141000	102860610	2995	2995	2995	2995	100
322	20230919	140900	102561110	3000	3000	3000	3000	0
323	20230919	140800	102561110	3000	3000	3000	3000	0
324	20230919	140700	102561110	3000	3000	3000	3000	0
325	20230919	140600	102561110	3000	2995	3000	2995	86
326	20230919	140500	102303115	2995	2990	2995	2990	233
327	20230919	140400	101605985	2990	2990	2990	2990	0
328	20230919	140300	101605985	2990	2990	2990	2990	0
329	20230919	140200	101605985	2990	2990	2990	2990	0
330	20230919	140100	101605985	2990	2990	2990	2990	1
331	20230919	140000	101602995	3000	3000	3000	3000	71
332	20230919	135900	101389995	2990	2990	2990	2990	1
333	20230919	135800	101387005	2990	2990	2990	2990	0
334	20230919	135700	101387005	2990	2990	2990	2990	1
335	20230919	135600	101384015	2990	2980	2990	2980	3
336	20230919	135500	101375065	2990	2990	2990	2990	2
337	20230919	135400	101369085	2995	2995	2995	2995	0
338	20230919	135300	101369085	2995	2990	2995	2990	11
339	20230919	135200	101336145	2980	2980	2980	2980	3
340	20230919	135100	101327205	2990	2980	2990	2980	36
341	20230919	135000	101219615	2990	2990	2990	2990	2
342	20230919	134900	101213635	2990	2990	2990	2990	196
343	20230919	134800	100627595	2980	2980	2980	2980	95
344	20230919	134700	100344495	2980	2980	2980	2980	0
345	20230919	134600	100344495	2980	2980	2980	2980	3
346	20230919	134500	100335555	2980	2980	2980	2980	0
347	20230919	134400	100335555	2980	2980	2980	2980	0
348	20230919	134300	100335555	2980	2980	2980	2980	3
349	20230919	134200	100326615	2980	2980	2980	2980	0
350	20230919	134100	100326615	2980	2975	2980	2975	1877
351	20230919	134000	94733160	2980	2980	2980	2980	0
352	20230919	133900	94733160	2980	2970	2980	2970	139
353	20230919	133800	94320310	2960	2960	2960	2960	0
354	20230919	133700	94320310	2960	2960	2960	2960	0
355	20230919	133600	94320310	2960	2960	2960	2960	0
356	20230919	133500	94320310	2960	2960	2960	2960	0
357	20230919	133400	94320310	2960	2975	2975	2960	1581
358	20230919	133300	89634220	2970	2970	2970	2970	0
359	20230919	133200	89634220	2970	2970	2970	2970	0
360	20230919	133100	89634220	2970	2970	2970	2970	0
361	20230919	133000	89634220	2970	2970	2970	2970	0
362	20230919	132900	89634220	2970	2970	2970	2970	1
363	20230919	132800	89631250	2980	2980	2980	2980	0
364	20230919	132700	89631250	2980	2980	2980	2980	122
365	20230919	132600	89267690	2980	2980	2980	2980	0
366	20230919	132500	89267690	2980	2980	2980	2980	0
367	20230919	132400	89267690	2980	2980	2980	2980	200
368	20230919	132300	88671690	2980	2980	2980	2980	0
369	20230919	132200	88671690	2980	2980	2980	2980	0
370	20230919	132100	88671690	2980	2980	2980	2980	0
371	20230919	132000	88671690	2980	2980	2980	2980	77
372	20230919	131900	88442230	2990	2990	2990	2990	0
373	20230919	131800	88442230	2990	2990	2990	2990	76
374	20230919	131700	88214990	2980	2980	2980	2980	0
375	20230919	131600	88214990	2980	2980	2980	2980	100
376	20230919	131500	87916990	2980	2980	2980	2980	0
377	20230919	131400	87916990	2980	2980	2980	2980	0
378	20230919	131300	87916990	2980	2980	2980	2980	0
379	20230919	131200	87916990	2980	2980	2980	2980	1
380	20230919	131100	87914010	2980	2980	2980	2980	0
381	20230919	131000	87914010	2980	2980	2980	2980	0
382	20230919	130900	87914010	2980	2980	2980	2980	1
383	20230919	130800	87911030	2970	2970	2970	2970	0
384	20230919	130700	87911030	2970	2970	2970	2970	0
385	20230919	130600	87911030	2970	2970	2970	2970	62
386	20230919	130500	87726890	2980	2980	2980	2980	0
387	20230919	130400	87726890	2980	2980	2980	2980	0
388	20230919	130300	87726890	2980	2980	2980	2980	117
389	20230919	130200	87378230	2980	2980	2980	2980	11
390	20230919	130100	87345450	2990	2990	2990	2990	0
391	20230919	130000	87345450	2990	2990	2990	2990	0
392	20230919	125900	87345450	2990	2990	2990	2990	0
393	20230919	125800	87345450	2990	2990	2990	2990	0
394	20230919	125700	87345450	2990	2990	2990	2990	0
395	20230919	125600	87345450	2990	2990	2990	2990	0
396	20230919	125500	87345450	2990	2990	2990	2990	0
397	20230919	125400	87345450	2990	2990	2990	2990	0
398	20230919	125300	87345450	2990	2990	2990	2990	0
399	20230919	125200	87345450	2990	2990	2990	2990	0
400	20230919	125100	87345450	2990	2990	2990	2990	3
401	20230919	125000	87336480	2990	2990	2990	2990	6
402	20230919	124900	87318540	2990	2990	2990	2990	6
403	20230919	124800	87300600	2990	2990	2990	2990	5
404	20230919	124700	87285650	2990	2990	2990	2990	5
405	20230919	124600	87270700	2990	2990	2990	2990	5
406	20230919	124500	87255750	2990	2990	2990	2990	3
407	20230919	124400	87246780	2990	2990	3000	2990	589
408	20230919	124300	85479800	2990	2990	2990	2990	0
409	20230919	124200	85479800	2990	2990	2990	2990	0
410	20230919	124100	85479800	2990	2990	2990	2990	1
411	20230919	124000	85476810	3000	3000	3000	3000	0
412	20230919	123900	85476810	3000	2990	3000	2990	174
413	20230919	123800	84955520	2980	2980	2980	2980	0
414	20230919	123700	84955520	2980	2980	2980	2980	0
415	20230919	123600	84955520	2980	2980	2980	2980	0
416	20230919	123500	84955520	2980	2980	2980	2980	1
417	20230919	123400	84952540	2975	2975	2975	2975	0
418	20230919	123300	84952540	2975	2975	2975	2975	115
419	20230919	123200	84610415	3000	3000	3000	3000	0
420	20230919	123100	84610415	3000	3000	3000	3000	0
421	20230919	123000	84610415	3000	3000	3000	3000	0
422	20230919	122900	84610415	3000	2990	3000	2990	116
423	20230919	122800	84262565	2980	2980	2980	2980	0
424	20230919	122700	84262565	2980	2980	2980	2980	0
425	20230919	122600	84262565	2980	2980	2980	2980	0
426	20230919	122500	84262565	2980	2980	2980	2980	0
427	20230919	122400	84262565	2980	2990	2990	2980	1141
428	20230919	122300	80854270	2995	2995	2995	2995	0
429	20230919	122200	80854270	2995	2995	2995	2995	0
430	20230919	122100	80854270	2995	2995	2995	2995	0
431	20230919	122000	80854270	2995	2995	2995	2995	0
432	20230919	121900	80854270	2995	2995	2995	2995	0
433	20230919	121800	80854270	2995	2995	2995	2995	0
434	20230919	121700	80854270	2995	2995	2995	2995	0
435	20230919	121600	80854270	2995	2995	2995	2995	0
436	20230919	121500	80854270	2995	2995	2995	2995	0
437	20230919	121400	80854270	2995	2995	2995	2995	0
438	20230919	121300	80854270	2995	2995	2995	2995	39
439	20230919	121200	80737465	2995	2995	2995	2995	0
440	20230919	121100	80737465	2995	2995	2995	2995	0
441	20230919	121000	80737465	2995	2995	2995	2995	5
442	20230919	120900	80722490	2990	2990	2990	2990	0
443	20230919	120800	80722490	2990	2990	2990	2990	0
444	20230919	120700	80722490	2990	2990	2990	2990	0
445	20230919	120600	80722490	2990	2990	2990	2990	265
446	20230919	120500	79930140	2995	2995	2995	2995	0
447	20230919	120400	79930140	2995	2995	2995	2995	0
448	20230919	120300	79930140	2995	2995	2995	2995	1
449	20230919	120200	79927145	2995	2995	2995	2995	43
450	20230919	120100	79798360	2995	2995	2995	2995	81
451	20230919	120000	79555765	2995	2995	2995	2995	0
452	20230919	115900	79555765	2995	2995	2995	2995	0
453	20230919	115800	79555765	2995	2995	2995	2995	0
454	20230919	115700	79555765	2995	2995	2995	2995	0
455	20230919	115600	79555765	2995	2995	2995	2995	0
456	20230919	115500	79555765	2995	2995	2995	2995	10
457	20230919	115400	79525815	2995	2995	2995	2995	0
458	20230919	115300	79525815	2995	2995	2995	2995	0
459	20230919	115200	79525815	2995	2995	2995	2995	61
460	20230919	115100	79343120	2995	2995	2995	2995	0
461	20230919	115000	79343120	2995	2995	2995	2995	0
462	20230919	114900	79343120	2995	2995	2995	2995	43
463	20230919	114800	79214335	2995	2995	2995	2995	0
464	20230919	114700	79214335	2995	2995	2995	2995	67
465	20230919	114600	79013670	3000	3000	3000	3000	0
466	20230919	114500	79013670	3000	3000	3000	3000	0
467	20230919	114400	79013670	3000	3000	3000	3000	0
468	20230919	114300	79013670	3000	3000	3000	3000	0
469	20230919	114200	79013670	3000	3000	3000	3000	0
470	20230919	114100	79013670	3000	3000	3000	3000	0
471	20230919	114000	79013670	3000	3000	3000	3000	0
472	20230919	113900	79013670	3000	3000	3000	3000	0
473	20230919	113800	79013670	3000	3000	3000	3000	0
474	20230919	113700	79013670	3000	3000	3000	3000	0
475	20230919	113600	79013670	3000	2995	3000	2995	86
476	20230919	113500	78756095	2995	2995	2995	2995	1
477	20230919	113400	78753100	2990	2990	2990	2990	12
478	20230919	113300	78717220	2990	2990	2990	2990	454
479	20230919	113200	77359760	2990	2990	2990	2990	14
480	20230919	113100	77317900	2990	2990	2990	2990	87
481	20230919	113000	77057770	2990	2980	2990	2980	180
482	20230919	112900	76519910	2980	2980	2980	2980	0
483	20230919	112800	76519910	2980	2980	2980	2980	2
484	20230919	112700	76513950	2980	2980	2980	2980	0
485	20230919	112600	76513950	2980	2980	2980	2980	20
486	20230919	112500	76454350	2980	2980	2980	2980	1
487	20230919	112400	76451370	2980	2990	2990	2980	1264
488	20230919	112300	72672450	2995	2995	2995	2995	0
489	20230919	112200	72672450	2995	2995	2995	2995	0
490	20230919	112100	72672450	2995	2995	2995	2995	0
491	20230919	112000	72672450	2995	2995	2995	2995	0
492	20230919	111900	72672450	2995	2995	2995	2995	0
493	20230919	111800	72672450	2995	2995	2995	2995	0
494	20230919	111700	72672450	2995	2995	2995	2995	0
495	20230919	111600	72672450	2995	2995	2995	2995	0
496	20230919	111500	72672450	2995	2995	2995	2995	0
497	20230919	111400	72672450	2995	2995	2995	2995	0
498	20230919	111300	72672450	2995	2995	2995	2995	0
499	20230919	111200	72672450	2995	2995	2995	2995	0
500	20230919	111100	72672450	2995	2995	2995	2995	10
501	20230919	111000	72642500	2995	2995	2995	2995	0
502	20230919	110900	72642500	2995	2995	2995	2995	0
503	20230919	110800	72642500	2995	2995	2995	2995	0
504	20230919	110700	72642500	2995	2995	2995	2995	0
505	20230919	110600	72642500	2995	2995	2995	2995	0
506	20230919	110500	72642500	2995	2995	2995	2995	0
507	20230919	110400	72642500	2995	2995	2995	2995	0
508	20230919	110300	72642500	2995	2995	2995	2995	17
509	20230919	110200	72591585	2995	2995	2995	2995	0
510	20230919	110100	72591585	2995	2995	2995	2995	123
511	20230919	110000	72223200	2995	2995	2995	2995	1
512	20230919	105900	72220205	2995	2995	2995	2995	1
513	20230919	105800	72217210	2990	2990	2990	2990	172
514	20230919	105700	71702930	2995	2995	2995	2995	0
515	20230919	105600	71702930	2995	2995	2995	2995	0
516	20230919	105500	71702930	2995	2995	2995	2995	1
517	20230919	105400	71699935	2990	2990	2990	2990	0
518	20230919	105300	71699935	2990	2990	2990	2990	0
519	20230919	105200	71699935	2990	2990	2990	2990	0
520	20230919	105100	71699935	2990	2990	2990	2990	173
521	20230919	105000	71182665	2990	2980	2990	2980	139
522	20230919	104900	70767065	2990	2990	2990	2990	0
523	20230919	104800	70767065	2990	2980	2990	2980	8
524	20230919	104700	70743155	2990	2990	2990	2990	0
525	20230919	104600	70743155	2990	2980	2990	2980	1500
526	20230919	104500	66258275	2990	2990	2990	2990	0
527	20230919	104400	66258275	2990	2980	2990	2980	100
528	20230919	104300	65959295	2990	2980	2990	2980	570
529	20230919	104200	64255005	2970	2970	2970	2970	0
530	20230919	104100	64255005	2970	2970	2970	2970	0
531	20230919	104000	64255005	2970	2970	2970	2970	60
532	20230919	103900	64076805	2970	2980	2990	2970	65
533	20230919	103800	63883665	2990	2990	2990	2990	0
534	20230919	103700	63883665	2990	2990	2990	2990	0
535	20230919	103600	63883665	2990	2990	2990	2990	0
536	20230919	103500	63883665	2990	2990	2990	2990	0
537	20230919	103400	63883665	2990	2990	2990	2990	0
538	20230919	103300	63883665	2990	2990	2990	2990	0
539	20230919	103200	63883665	2990	2990	2990	2990	0
540	20230919	103100	63883665	2990	2990	2990	2990	0
541	20230919	103000	63883665	2990	2970	2990	2970	7
542	20230919	102900	63862845	2990	2980	2990	2980	3
543	20230919	102800	63853890	2980	2980	2980	2980	1
544	20230919	102700	63850910	2980	2980	2980	2980	0
545	20230919	102600	63850910	2980	2980	2980	2980	0
546	20230919	102500	63850910	2980	2980	2980	2980	500
547	20230919	102400	62360910	2980	2975	2980	2975	5
548	20230919	102300	62346030	2970	2970	2970	2970	0
549	20230919	102200	62346030	2970	2970	2970	2970	0
550	20230919	102100	62346030	2970	2970	2970	2970	0
551	20230919	102000	62346030	2970	2970	2970	2970	0
552	20230919	101900	62346030	2970	2970	2970	2970	14
553	20230919	101800	62304450	2970	2970	2970	2970	0
554	20230919	101700	62304450	2970	2970	2970	2970	0
555	20230919	101600	62304450	2970	2970	2970	2970	104
556	20230919	101500	61995570	2970	2970	2970	2970	8
557	20230919	101400	61971810	2970	2970	2970	2970	10
558	20230919	101300	61942110	2990	2980	2990	2980	7
559	20230919	101200	61921215	2990	2990	2990	2990	0
560	20230919	101100	61921215	2990	2980	2990	2980	2
561	20230919	101000	61915245	2970	2970	2970	2970	0
562	20230919	100900	61915245	2970	2985	2985	2970	146
563	20230919	100800	61479935	2985	2975	2985	2975	145
564	20230919	100700	61047130	2985	2985	2985	2985	0
565	20230919	100600	61047130	2985	2985	2985	2985	0
566	20230919	100500	61047130	2985	2975	2985	2975	2
567	20230919	100400	61041170	2975	2975	2975	2975	0
568	20230919	100300	61041170	2975	2975	2975	2965	416
569	20230919	100200	59807690	2980	2980	2980	2980	2
570	20230919	100100	59801730	2980	2980	2980	2980	25
571	20230919	100000	59727230	2990	2985	2990	2985	500
572	20230919	095900	58232280	2990	2980	2990	2980	32
573	20230919	095800	58136905	2975	2975	2975	2975	0
574	20230919	095700	58136905	2975	2985	2990	2975	1082
575	20230919	095600	54916865	2975	2975	2975	2975	0
576	20230919	095500	54916865	2975	2975	2975	2975	1
577	20230919	095400	54913890	2985	2985	2985	2985	0
578	20230919	095300	54913890	2985	2975	2985	2975	8
579	20230919	095200	54890070	2975	2975	2975	2975	1
580	20230919	095100	54887095	2995	2995	2995	2995	0
581	20230919	095000	54887095	2995	2995	2995	2995	0
582	20230919	094900	54887095	2995	2970	2995	2970	407
583	20230919	094800	53669635	2960	2960	2960	2960	0
584	20230919	094700	53669635	2960	2960	2960	2960	0
585	20230919	094600	53669635	2960	2960	2960	2960	0
586	20230919	094500	53669635	2960	2960	2960	2960	0
587	20230919	094400	53669635	2960	2970	2970	2960	301
588	20230919	094300	52778665	2975	2965	2975	2965	12
589	20230919	094200	52743070	2960	2960	2960	2960	440
590	20230919	094100	51440670	2975	2975	2975	2975	0
591	20230919	094000	51440670	2975	2970	2975	2970	2
592	20230919	093900	51434725	2975	2975	2975	2975	0
593	20230919	093800	51434725	2975	2965	2975	2965	2
594	20230919	093700	51428785	2955	2960	2960	2955	913
595	20230919	093600	48727070	2960	2975	2975	2960	2433
596	20230919	093500	41501715	2980	2980	2980	2980	0
597	20230919	093400	41501715	2980	2980	2980	2980	398
598	20230919	093300	40315675	2990	2990	2990	2990	0
599	20230919	093200	40315675	2990	2990	2990	2990	0
600	20230919	093100	40315675	2990	2990	2990	2990	3
601	20230919	093000	40306705	2990	2990	2990	2990	1
602	20230919	092900	40303715	2980	2980	2980	2980	0
603	20230919	092800	40303715	2980	2980	2980	2980	30
604	20230919	092700	40214315	2990	2990	2990	2990	0
605	20230919	092600	40214315	2990	2990	2990	2990	2
606	20230919	092500	40208335	2995	2990	2995	2990	3
607	20230919	092400	40199360	3000	2985	3000	2985	2
608	20230919	092300	40193375	2985	2980	2985	2980	1703
609	20230919	092200	35117930	2980	2995	2995	2980	1077
610	20230919	092100	31906950	2990	2995	2995	2990	269
611	20230919	092000	31101945	3010	3010	3010	3010	0
612	20230919	091900	31101945	3010	3010	3010	3010	0
613	20230919	091800	31101945	3010	3000	3010	3000	300
614	20230919	091700	30200290	2995	2995	2995	2995	11
615	20230919	091600	30167345	2995	2995	2995	2995	220
616	20230919	091500	29508445	2990	2990	2990	2990	16
617	20230919	091400	29460605	2990	2990	2990	2990	436
618	20230919	091300	28156965	2995	2995	2995	2995	10
619	20230919	091200	28127015	2995	3000	3000	2995	569
620	20230919	091100	26422515	3000	3000	3000	3000	3
621	20230919	091000	26413515	3005	3010	3010	3005	61
622	20230919	090900	26230160	3005	3000	3005	3000	210
623	20230919	090800	25599405	3000	2985	3000	2985	536
624	20230919	090700	23996315	2985	2980	2985	2980	108
625	20230919	090600	23673970	2975	2980	2980	2975	126
626	20230919	090500	23299050	2970	2970	2970	2970	3
627	20230919	090400	23290140	2970	2970	2970	2970	1
628	20230919	090300	23287170	2970	3005	3005	2970	1675
629	20230919	090200	18310395	2995	2985	2995	2985	124
630	20230919	090100	17939155	2980	3000	3000	2965	415
631	20230919	090000	16704435	3000	3025	3030	3000	5522