KissMeData/201490/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	200700	752321830	2975	2975	2975	2975	7704
3	20230919	200600	752321830	2975	2975	2975	2975	0
4	20230919	200500	752321830	2975	2975	2975	2975	0
5	20230919	200400	752321830	2975	2975	2975	2975	0
6	20230919	200300	752321830	2975	2975	2975	2975	0
7	20230919	200200	752321830	2975	2975	2975	2975	0
8	20230919	200100	752321830	2975	2975	2975	2975	0
9	20230919	200000	752321830	2975	2975	2975	2975	0
10	20230919	195900	752321830	2975	2975	2975	2975	0
11	20230919	195800	752321830	2975	2975	2975	2975	0
12	20230919	195700	752321830	2975	2975	2975	2975	0
13	20230919	195600	752321830	2975	2975	2975	2975	0
14	20230919	195500	752321830	2975	2975	2975	2975	0
15	20230919	195400	752321830	2975	2975	2975	2975	0
16	20230919	195300	752321830	2975	2975	2975	2975	0
17	20230919	195200	752321830	2975	2975	2975	2975	0
18	20230919	195100	752321830	2975	2975	2975	2975	0
19	20230919	195000	752321830	2975	2975	2975	2975	0
20	20230919	194900	752321830	2975	2975	2975	2975	0
21	20230919	194800	752321830	2975	2975	2975	2975	0
22	20230919	194700	752321830	2975	2975	2975	2975	0
23	20230919	194600	752321830	2975	2975	2975	2975	0
24	20230919	194500	752321830	2975	2975	2975	2975	0
25	20230919	194400	752321830	2975	2975	2975	2975	0
26	20230919	194300	752321830	2975	2975	2975	2975	0
27	20230919	194200	752321830	2975	2975	2975	2975	0
28	20230919	194100	752321830	2975	2975	2975	2975	0
29	20230919	194000	752321830	2975	2975	2975	2975	0
30	20230919	193900	752321830	2975	2975	2975	2975	0
31	20230919	193800	752321830	2975	2975	2975	2975	0
32	20230919	193700	752321830	2975	2975	2975	2975	7704
33	20230919	193600	752321830	2975	2975	2975	2975	0
34	20230919	193500	752321830	2975	2975	2975	2975	0
35	20230919	193400	752321830	2975	2975	2975	2975	0
36	20230919	193300	752321830	2975	2975	2975	2975	0
37	20230919	193200	752321830	2975	2975	2975	2975	0
38	20230919	193100	752321830	2975	2975	2975	2975	0
39	20230919	193000	752321830	2975	2975	2975	2975	0
40	20230919	192900	752321830	2975	2975	2975	2975	0
41	20230919	192800	752321830	2975	2975	2975	2975	0
42	20230919	192700	752321830	2975	2975	2975	2975	0
43	20230919	192600	752321830	2975	2975	2975	2975	0
44	20230919	192500	752321830	2975	2975	2975	2975	0
45	20230919	192400	752321830	2975	2975	2975	2975	0
46	20230919	192300	752321830	2975	2975	2975	2975	0
47	20230919	192200	752321830	2975	2975	2975	2975	0
48	20230919	192100	752321830	2975	2975	2975	2975	0
49	20230919	192000	752321830	2975	2975	2975	2975	0
50	20230919	191900	752321830	2975	2975	2975	2975	0
51	20230919	191800	752321830	2975	2975	2975	2975	0
52	20230919	191700	752321830	2975	2975	2975	2975	0
53	20230919	191600	752321830	2975	2975	2975	2975	0
54	20230919	191500	752321830	2975	2975	2975	2975	0
55	20230919	191400	752321830	2975	2975	2975	2975	0
56	20230919	191300	752321830	2975	2975	2975	2975	0
57	20230919	191200	752321830	2975	2975	2975	2975	0
58	20230919	191100	752321830	2975	2975	2975	2975	0
59	20230919	191000	752321830	2975	2975	2975	2975	0
60	20230919	190900	752321830	2975	2975	2975	2975	0
61	20230919	190800	752321830	2975	2975	2975	2975	0
62	20230919	190700	752321830	2975	2975	2975	2975	7704
63	20230919	190600	752321830	2975	2975	2975	2975	0
64	20230919	190500	752321830	2975	2975	2975	2975	0
65	20230919	190400	752321830	2975	2975	2975	2975	0
66	20230919	190300	752321830	2975	2975	2975	2975	0
67	20230919	190200	752321830	2975	2975	2975	2975	0
68	20230919	190100	752321830	2975	2975	2975	2975	0
69	20230919	190000	752321830	2975	2975	2975	2975	0
70	20230919	185900	752321830	2975	2975	2975	2975	0
71	20230919	185800	752321830	2975	2975	2975	2975	0
72	20230919	185700	752321830	2975	2975	2975	2975	0
73	20230919	185600	752321830	2975	2975	2975	2975	0
74	20230919	185500	752321830	2975	2975	2975	2975	0
75	20230919	185400	752321830	2975	2975	2975	2975	0
76	20230919	185300	752321830	2975	2975	2975	2975	0
77	20230919	185200	752321830	2975	2975	2975	2975	0
78	20230919	185100	752321830	2975	2975	2975	2975	0
79	20230919	185000	752321830	2975	2975	2975	2975	0
80	20230919	184900	752321830	2975	2975	2975	2975	0
81	20230919	184800	752321830	2975	2975	2975	2975	0
82	20230919	184700	752321830	2975	2975	2975	2975	0
83	20230919	184600	752321830	2975	2975	2975	2975	0
84	20230919	184500	752321830	2975	2975	2975	2975	0
85	20230919	184400	752321830	2975	2975	2975	2975	0
86	20230919	184300	752321830	2975	2975	2975	2975	0
87	20230919	184200	752321830	2975	2975	2975	2975	0
88	20230919	184100	752321830	2975	2975	2975	2975	0
89	20230919	184000	752321830	2975	2975	2975	2975	0
90	20230919	183900	752321830	2975	2975	2975	2975	0
91	20230919	183800	752321830	2975	2975	2975	2975	0
92	20230919	183700	752321830	2975	2975	2975	2975	7704
93	20230919	183600	752321830	2975	2975	2975	2975	0
94	20230919	183500	752321830	2975	2975	2975	2975	0
95	20230919	183400	752321830	2975	2975	2975	2975	0
96	20230919	183300	752321830	2975	2975	2975	2975	0
97	20230919	183200	752321830	2975	2975	2975	2975	0
98	20230919	183100	752321830	2975	2975	2975	2975	0
99	20230919	183000	752321830	2975	2975	2975	2975	0
100	20230919	182900	752321830	2975	2975	2975	2975	0
101	20230919	182800	752321830	2975	2975	2975	2975	0
102	20230919	182700	752321830	2975	2975	2975	2975	0
103	20230919	182600	752321830	2975	2975	2975	2975	0
104	20230919	182500	752321830	2975	2975	2975	2975	0
105	20230919	182400	752321830	2975	2975	2975	2975	0
106	20230919	182300	752321830	2975	2975	2975	2975	0
107	20230919	182200	752321830	2975	2975	2975	2975	0
108	20230919	182100	752321830	2975	2975	2975	2975	0
109	20230919	182000	752321830	2975	2975	2975	2975	0
110	20230919	181900	752321830	2975	2975	2975	2975	0
111	20230919	181800	752321830	2975	2975	2975	2975	0
112	20230919	181700	752321830	2975	2975	2975	2975	0
113	20230919	181600	752321830	2975	2975	2975	2975	0
114	20230919	181500	752321830	2975	2975	2975	2975	0
115	20230919	181400	752321830	2975	2975	2975	2975	0
116	20230919	181300	752321830	2975	2975	2975	2975	0
117	20230919	181200	752321830	2975	2975	2975	2975	0
118	20230919	181100	752321830	2975	2975	2975	2975	0
119	20230919	181000	752321830	2975	2975	2975	2975	0
120	20230919	180900	752321830	2975	2975	2975	2975	0
121	20230919	180800	752321830	2975	2975	2975	2975	0
122	20230919	180700	752321830	2975	2975	2975	2975	7704
123	20230919	180600	752321830	2975	2975	2975	2975	0
124	20230919	180500	752321830	2975	2975	2975	2975	0
125	20230919	180400	752321830	2975	2975	2975	2975	0
126	20230919	180300	752321830	2975	2975	2975	2975	0
127	20230919	180200	752321830	2975	2975	2975	2975	0
128	20230919	180100	752321830	2975	2975	2975	2975	0
129	20230919	180000	752321830	2975	2975	2975	2975	0
130	20230919	175900	752321830	2975	2975	2975	2975	0
131	20230919	175800	752321830	2975	2975	2975	2975	0
132	20230919	175700	752321830	2975	2975	2975	2975	0
133	20230919	175600	752321830	2975	2975	2975	2975	0
134	20230919	175500	752321830	2975	2975	2975	2975	0
135	20230919	175400	752321830	2975	2975	2975	2975	0
136	20230919	175300	752321830	2975	2975	2975	2975	0
137	20230919	175200	752321830	2975	2975	2975	2975	0
138	20230919	175100	752321830	2975	2975	2975	2975	0
139	20230919	175000	752321830	2975	2975	2975	2975	0
140	20230919	174900	752321830	2975	2975	2975	2975	0
141	20230919	174800	752321830	2975	2975	2975	2975	0
142	20230919	174700	752321830	2975	2975	2975	2975	0
143	20230919	174600	752321830	2975	2975	2975	2975	0
144	20230919	174500	752321830	2975	2975	2975	2975	0
145	20230919	174400	752321830	2975	2975	2975	2975	0
146	20230919	174300	752321830	2975	2975	2975	2975	0
147	20230919	174200	752321830	2975	2975	2975	2975	0
148	20230919	174100	752321830	2975	2975	2975	2975	0
149	20230919	174000	752321830	2975	2975	2975	2975	0
150	20230919	173900	752321830	2975	2975	2975	2975	0
151	20230919	173800	752321830	2975	2975	2975	2975	0
152	20230919	173700	752321830	2975	2975	2975	2975	7704
153	20230919	173600	752321830	2975	2975	2975	2975	0
154	20230919	173500	752321830	2975	2975	2975	2975	0
155	20230919	173400	752321830	2975	2975	2975	2975	0
156	20230919	173300	752321830	2975	2975	2975	2975	0
157	20230919	173200	752321830	2975	2975	2975	2975	0
158	20230919	173100	752321830	2975	2975	2975	2975	0
159	20230919	173000	752321830	2975	2975	2975	2975	0
160	20230919	172900	752321830	2975	2975	2975	2975	0
161	20230919	172800	752321830	2975	2975	2975	2975	0
162	20230919	172700	752321830	2975	2975	2975	2975	0
163	20230919	172600	752321830	2975	2975	2975	2975	0
164	20230919	172500	752321830	2975	2975	2975	2975	0
165	20230919	172400	752321830	2975	2975	2975	2975	0
166	20230919	172300	752321830	2975	2975	2975	2975	0
167	20230919	172200	752321830	2975	2975	2975	2975	0
168	20230919	172100	752321830	2975	2975	2975	2975	0
169	20230919	172000	752321830	2975	2975	2975	2975	0
170	20230919	171900	752321830	2975	2975	2975	2975	0
171	20230919	171800	752321830	2975	2975	2975	2975	0
172	20230919	171700	752321830	2975	2975	2975	2975	0
173	20230919	171600	752321830	2975	2975	2975	2975	0
174	20230919	171500	752321830	2975	2975	2975	2975	0
175	20230919	171400	752321830	2975	2975	2975	2975	0
176	20230919	171300	752321830	2975	2975	2975	2975	0
177	20230919	171200	752321830	2975	2975	2975	2975	0
178	20230919	171100	752321830	2975	2975	2975	2975	0
179	20230919	171000	752321830	2975	2975	2975	2975	0
180	20230919	170900	752321830	2975	2975	2975	2975	0
181	20230919	170800	752321830	2975	2975	2975	2975	0
182	20230919	170700	752321830	2975	2975	2975	2975	7704
183	20230919	170600	752321830	2975	2975	2975	2975	0
184	20230919	170500	752321830	2975	2975	2975	2975	0
185	20230919	170400	752321830	2975	2975	2975	2975	0
186	20230919	170300	752321830	2975	2975	2975	2975	0
187	20230919	170200	752321830	2975	2975	2975	2975	0
188	20230919	170100	752321830	2975	2975	2975	2975	0
189	20230919	170000	752321830	2975	2975	2975	2975	0
190	20230919	165900	752321830	2975	2975	2975	2975	0
191	20230919	165800	752321830	2975	2975	2975	2975	0
192	20230919	165700	752321830	2975	2975	2975	2975	0
193	20230919	165600	752321830	2975	2975	2975	2975	0
194	20230919	165500	752321830	2975	2975	2975	2975	0
195	20230919	165400	752321830	2975	2975	2975	2975	0
196	20230919	165300	752321830	2975	2975	2975	2975	0
197	20230919	165200	752321830	2975	2975	2975	2975	0
198	20230919	165100	752321830	2975	2975	2975	2975	0
199	20230919	165000	752321830	2975	2975	2975	2975	0
200	20230919	164900	752321830	2975	2975	2975	2975	0
201	20230919	164800	752321830	2975	2975	2975	2975	0
202	20230919	164700	752321830	2975	2975	2975	2975	0
203	20230919	164600	752321830	2975	2975	2975	2975	0
204	20230919	164500	752321830	2975	2975	2975	2975	0
205	20230919	164400	752321830	2975	2975	2975	2975	0
206	20230919	164300	752321830	2975	2975	2975	2975	0
207	20230919	164200	752321830	2975	2975	2975	2975	0
208	20230919	164100	752321830	2975	2975	2975	2975	0
209	20230919	164000	752321830	2975	2975	2975	2975	0
210	20230919	163900	752321830	2975	2975	2975	2975	0
211	20230919	163800	752321830	2975	2975	2975	2975	0
212	20230919	163700	752321830	2975	2975	2975	2975	7704
213	20230919	163600	752321830	2975	2975	2975	2975	0
214	20230919	163500	752321830	2975	2975	2975	2975	0
215	20230919	163400	752321830	2975	2975	2975	2975	0
216	20230919	163300	752321830	2975	2975	2975	2975	0
217	20230919	163200	752321830	2975	2975	2975	2975	0
218	20230919	163100	752321830	2975	2975	2975	2975	0
219	20230919	163000	752321830	2975	2975	2975	2975	0
220	20230919	162900	752321830	2975	2975	2975	2975	0
221	20230919	162800	752321830	2975	2975	2975	2975	0
222	20230919	162700	752321830	2975	2975	2975	2975	0
223	20230919	162600	752321830	2975	2975	2975	2975	0
224	20230919	162500	752321830	2975	2975	2975	2975	0
225	20230919	162400	752321830	2975	2975	2975	2975	0
226	20230919	162300	752321830	2975	2975	2975	2975	0
227	20230919	162200	752321830	2975	2975	2975	2975	0
228	20230919	162100	752321830	2975	2975	2975	2975	0
229	20230919	162000	752321830	2975	2975	2975	2975	0
230	20230919	161900	752321830	2975	2975	2975	2975	0
231	20230919	161800	752321830	2975	2975	2975	2975	0
232	20230919	161700	752321830	2975	2975	2975	2975	0
233	20230919	161600	752321830	2975	2975	2975	2975	0
234	20230919	161500	752321830	2975	2975	2975	2975	0
235	20230919	161400	752321830	2975	2975	2975	2975	0
236	20230919	161300	752321830	2975	2975	2975	2975	0
237	20230919	161200	752321830	2975	2975	2975	2975	0
238	20230919	161100	752321830	2975	2975	2975	2975	0
239	20230919	161000	752321830	2975	2975	2975	2975	0
240	20230919	160900	752321830	2975	2975	2975	2975	0
241	20230919	160800	752321830	2975	2975	2975	2975	0
242	20230919	160700	752321830	2975	2975	2975	2975	7704
243	20230919	160600	752321830	2975	2975	2975	2975	0
244	20230919	160500	752321830	2975	2975	2975	2975	0
245	20230919	160400	752321830	2975	2975	2975	2975	0
246	20230919	160300	752321830	2975	2975	2975	2975	0
247	20230919	160200	752321830	2975	2975	2975	2975	0
248	20230919	160100	752321830	2975	2975	2975	2975	0
249	20230919	160000	752321830	2975	2975	2975	2975	0
250	20230919	155900	752321830	2975	2975	2975	2975	0
251	20230919	155800	752321830	2975	2975	2975	2975	0
252	20230919	155700	752321830	2975	2975	2975	2975	0
253	20230919	155600	752321830	2975	2975	2975	2975	0
254	20230919	155500	752321830	2975	2975	2975	2975	0
255	20230919	155400	752321830	2975	2975	2975	2975	0
256	20230919	155300	752321830	2975	2975	2975	2975	0
257	20230919	155200	752321830	2975	2975	2975	2975	0
258	20230919	155100	752321830	2975	2975	2975	2975	0
259	20230919	155000	752321830	2975	2975	2975	2975	0
260	20230919	154900	752321830	2975	2975	2975	2975	0
261	20230919	154800	752321830	2975	2975	2975	2975	0
262	20230919	154700	752321830	2975	2975	2975	2975	0
263	20230919	154600	752321830	2975	2975	2975	2975	0
264	20230919	154500	752321830	2975	2975	2975	2975	0
265	20230919	154400	752321830	2975	2975	2975	2975	0
266	20230919	154300	752321830	2975	2975	2975	2975	0
267	20230919	154200	752321830	2975	2975	2975	2975	0
268	20230919	154100	752321830	2975	2975	2975	2975	0
269	20230919	154000	752321830	2975	2975	2975	2975	0
270	20230919	153900	752321830	2975	2975	2975	2975	0
271	20230919	153800	752321830	2975	2975	2975	2975	0
272	20230919	153700	752321830	2975	2975	2975	2975	7704
273	20230919	153600	752321830	2975	2975	2975	2975	0
274	20230919	153500	752321830	2975	2975	2975	2975	0
275	20230919	153400	752321830	2975	2975	2975	2975	0
276	20230919	153300	752321830	2975	2975	2975	2975	0
277	20230919	153200	752321830	2975	2975	2975	2975	0
278	20230919	153100	752321830	2975	2975	2975	2975	0
279	20230919	153000	752321830	2975	2975	2975	2975	7704
280	20230919	152900	729402430	2975	2975	2975	2975	0
281	20230919	152800	729402430	2975	2975	2975	2975	0
282	20230919	152700	729402430	2975	2975	2975	2975	0
283	20230919	152600	729402430	2975	2975	2975	2975	0
284	20230919	152500	729402430	2975	2975	2975	2975	0
285	20230919	152400	729402430	2975	2975	2975	2975	0
286	20230919	152300	729402430	2975	2975	2975	2975	0
287	20230919	152200	729402430	2975	2975	2975	2975	0
288	20230919	152100	729402430	2975	2975	2975	2975	0
289	20230919	152000	729402430	2975	2975	2975	2975	0
290	20230919	151900	729402430	2975	2975	2975	2975	4
291	20230919	151800	729390530	2975	2955	2975	2955	866
292	20230919	151700	726826435	2955	2960	2965	2950	4348
293	20230919	151600	713971255	2960	2970	2970	2960	1563
294	20230919	151500	709334840	2970	2970	2970	2970	1863
295	20230919	151400	703801730	2970	2970	2975	2970	779
296	20230919	151300	701487100	2970	2970	2970	2970	0
297	20230919	151200	701487100	2970	2970	2970	2970	1500
298	20230919	151100	697032100	2975	2975	2975	2975	2
299	20230919	151000	697026150	2975	2970	2975	2970	17
300	20230919	150900	696975640	2975	2975	2975	2975	219
301	20230919	150800	696324115	2975	2975	2975	2975	1081
302	20230919	150700	693108140	2975	2975	2975	2975	3450
303	20230919	150600	682844390	2975	2975	2975	2975	14
304	20230919	150500	682802740	2975	2975	2975	2975	17
305	20230919	150400	682752165	2975	2975	2975	2975	0
306	20230919	150300	682752165	2975	2975	2975	2975	105
307	20230919	150200	682439790	2975	2975	2975	2975	2005
308	20230919	150100	676474915	2975	2975	2975	2975	4
309	20230919	150000	676463015	2970	2980	2980	2970	1513
310	20230919	145900	671967380	2980	2980	2980	2980	0
311	20230919	145800	671967380	2980	2980	2980	2980	0
312	20230919	145700	671967380	2980	2980	2980	2980	0
313	20230919	145600	671967380	2980	2980	2980	2980	5
314	20230919	145500	671952480	2980	2980	2980	2980	0
315	20230919	145400	671952480	2980	2980	2980	2980	3
316	20230919	145300	671943540	2980	2980	2980	2980	3
317	20230919	145200	671934600	2975	2975	2975	2975	0
318	20230919	145100	671934600	2975	2975	2975	2975	0
319	20230919	145000	671934600	2975	2975	2975	2975	1147
320	20230919	144900	668522275	2980	2980	2980	2980	0
321	20230919	144800	668522275	2980	2980	2980	2980	0
322	20230919	144700	668522275	2980	2980	2980	2980	303
323	20230919	144600	667619335	2990	2990	2990	2990	0
324	20230919	144500	667619335	2990	2975	2990	2975	4608
325	20230919	144400	653910520	2975	2980	2980	2975	1991
326	20230919	144300	647987290	2975	2975	2975	2975	0
327	20230919	144200	647987290	2975	2975	2975	2975	513
328	20230919	144100	646461115	2980	2980	2980	2980	200
329	20230919	144000	645865115	2980	2980	2980	2980	10
330	20230919	143900	645835315	2980	2980	2980	2980	100
331	20230919	143800	645537315	2980	2980	2980	2980	105
332	20230919	143700	645224415	2980	2980	2980	2980	0
333	20230919	143600	645224415	2980	2980	2980	2980	48
334	20230919	143500	645081375	2980	2980	2980	2980	1
335	20230919	143400	645078395	2980	2980	2980	2980	500
336	20230919	143300	643588395	2980	2980	2980	2980	20
337	20230919	143200	643528795	2980	2980	2980	2980	2000
338	20230919	143100	637568795	2980	2980	2980	2980	1
339	20230919	143000	637565815	2980	2980	2980	2980	1
340	20230919	142900	637562835	2980	2980	2980	2980	100
341	20230919	142800	637264835	2975	2980	2980	2975	10
342	20230919	142700	637235055	2980	2980	2980	2980	81
343	20230919	142600	636993675	2980	2980	2980	2980	8
344	20230919	142500	636969835	2980	2980	2980	2980	1931
345	20230919	142400	631215455	2980	2980	2980	2980	1987
346	20230919	142300	625294195	2980	2980	2980	2980	2054
347	20230919	142200	619173275	2980	2975	2980	2975	3452
348	20230919	142100	608886320	2975	2975	2975	2975	0
349	20230919	142000	608886320	2975	2975	2975	2975	0
350	20230919	141900	608886320	2975	2975	2975	2975	0
351	20230919	141800	608886320	2975	2975	2975	2975	0
352	20230919	141700	608886320	2975	2975	2975	2975	0
353	20230919	141600	608886320	2975	2975	2975	2975	400
354	20230919	141500	607696320	2980	2980	2980	2975	192
355	20230919	141400	607125030	2980	2980	2980	2980	0
356	20230919	141300	607125030	2980	2980	2980	2980	200
357	20230919	141200	606529030	2980	2980	2980	2980	4
358	20230919	141100	606517110	2980	2980	2980	2980	6
359	20230919	141000	606499230	2980	2980	2980	2980	9
360	20230919	140900	606472410	2980	2980	2980	2980	105
361	20230919	140800	606159510	2980	2975	2980	2975	275
362	20230919	140700	605341035	2980	2975	2980	2975	20
363	20230919	140600	605281440	2975	2975	2975	2975	0
364	20230919	140500	605281440	2975	2975	2975	2975	1
365	20230919	140400	605278465	2975	2975	2975	2975	0
366	20230919	140300	605278465	2975	2975	2975	2975	0
367	20230919	140200	605278465	2975	2975	2975	2975	1899
368	20230919	140100	599628940	2975	2975	2975	2975	10
369	20230919	140000	599599190	2975	2975	2975	2975	25
370	20230919	135900	599524815	2975	2975	2975	2975	0
371	20230919	135800	599524815	2975	2975	2975	2975	398
372	20230919	135700	598340765	2975	2975	2975	2970	5726
373	20230919	135600	581310865	2975	2975	2975	2975	40
374	20230919	135500	581191865	2975	2975	2975	2975	508
375	20230919	135400	579680565	2975	2975	2975	2975	0
376	20230919	135300	579680565	2975	2975	2975	2970	3416
377	20230919	135200	569517970	2980	2980	2980	2980	0
378	20230919	135100	569517970	2980	2980	2980	2980	1651
379	20230919	135000	564597990	2980	2980	2980	2980	636
380	20230919	134900	562702710	2980	2980	2980	2980	837
381	20230919	134800	560208450	2985	2985	2985	2985	24
382	20230919	134700	560136810	2980	2985	2985	2980	976
383	20230919	134600	557227680	2985	2985	2985	2985	585
384	20230919	134500	555481455	2985	2985	2985	2985	0
385	20230919	134400	555481455	2985	2985	2985	2985	100
386	20230919	134300	555182955	2980	2980	2980	2980	4911
387	20230919	134200	540548175	2980	2980	2980	2980	1000
388	20230919	134100	537568175	2975	2975	2975	2975	702
389	20230919	134000	535479725	2975	2975	2975	2975	1138
390	20230919	133900	532094175	2980	2980	2980	2980	110
391	20230919	133800	531766375	2980	2980	2980	2980	439
392	20230919	133700	530458155	2985	2985	2985	2985	1
393	20230919	133600	530455170	2980	2985	2985	2980	2202
394	20230919	133500	523893045	2985	2990	2990	2985	1845
395	20230919	133400	518385220	2990	2990	2990	2990	4068
396	20230919	133300	506221900	2990	2990	2990	2990	0
397	20230919	133200	506221900	2990	2990	2990	2990	0
398	20230919	133100	506221900	2990	2990	2990	2990	0
399	20230919	133000	506221900	2990	2990	2990	2990	0
400	20230919	132900	506221900	2990	2990	2990	2990	0
401	20230919	132800	506221900	2990	2990	2990	2990	292
402	20230919	132700	505348820	2990	2990	2995	2990	1877
403	20230919	132600	499736090	2995	2995	2995	2990	2006
404	20230919	132500	493728125	2990	2990	2990	2990	0
405	20230919	132400	493728125	2990	2990	2990	2990	0
406	20230919	132300	493728125	2990	2990	2995	2990	3
407	20230919	132200	493719150	2995	2995	2995	2995	101
408	20230919	132100	493416655	2995	2995	2995	2995	0
409	20230919	132000	493416655	2995	2990	2995	2990	880
410	20230919	131900	490785445	2995	2995	2995	2995	0
411	20230919	131800	490785445	2995	2995	2995	2995	0
412	20230919	131700	490785445	2995	2995	2995	2995	0
413	20230919	131600	490785445	2995	2995	2995	2995	0
414	20230919	131500	490785445	2995	2995	2995	2995	0
415	20230919	131400	490785445	2995	2995	2995	2995	2
416	20230919	131300	490779455	2995	2995	2995	2995	138
417	20230919	131200	490366145	2995	2995	2995	2995	0
418	20230919	131100	490366145	2995	2995	2995	2995	0
419	20230919	131000	490366145	2995	2995	2995	2995	20
420	20230919	130900	490306245	2995	2995	2995	2995	0
421	20230919	130800	490306245	2995	2995	2995	2995	10
422	20230919	130700	490276295	2990	2990	2990	2990	1140
423	20230919	130600	486867695	2990	2990	2990	2990	1
424	20230919	130500	486864705	2995	2995	2995	2995	10
425	20230919	130400	486834755	2995	2995	2995	2995	60
426	20230919	130300	486655055	2995	2995	2995	2995	10
427	20230919	130200	486625105	2995	2995	2995	2995	1320
428	20230919	130100	482671705	2995	2995	2995	2995	425
429	20230919	130000	481398830	3015	3015	3015	3015	0
430	20230919	125900	481398830	3015	2995	3015	2995	3644
431	20230919	125800	470484850	2995	2995	2995	2995	377
432	20230919	125700	469355735	2995	2995	2995	2995	3000
433	20230919	125600	460370735	2995	2995	2995	2995	266
434	20230919	125500	459574065	2995	2995	2995	2995	172
435	20230919	125400	459058925	2990	2990	2990	2990	0
436	20230919	125300	459058925	2990	2990	2990	2990	40
437	20230919	125200	458939325	2995	2995	2995	2995	0
438	20230919	125100	458939325	2995	2995	2995	2995	1
439	20230919	125000	458936330	2995	2995	2995	2995	1678
440	20230919	124900	453910720	2990	2990	2990	2990	1351
441	20230919	124800	449871230	2995	2995	2995	2995	100
442	20230919	124700	449571730	2990	2990	2990	2990	677
443	20230919	124600	447547500	2995	2995	2995	2995	1
444	20230919	124500	447544505	3000	3000	3000	3000	30
445	20230919	124400	447454505	2995	2995	2995	2995	507
446	20230919	124300	445936040	3000	3000	3000	3000	0
447	20230919	124200	445936040	3000	3000	3000	3000	0
448	20230919	124100	445936040	3000	3000	3000	3000	0
449	20230919	124000	445936040	3000	3000	3000	3000	0
450	20230919	123900	445936040	3000	3000	3000	3000	0
451	20230919	123800	445936040	3000	3000	3000	3000	4
452	20230919	123700	445924040	3000	3000	3000	3000	0
453	20230919	123600	445924040	3000	3000	3000	3000	99
454	20230919	123500	445627040	3000	3000	3000	3000	0
455	20230919	123400	445627040	3000	3000	3000	3000	0
456	20230919	123300	445627040	3000	3000	3000	3000	2
457	20230919	123200	445621040	3000	3000	3000	3000	31
458	20230919	123100	445528040	2995	2995	2995	2995	0
459	20230919	123000	445528040	2995	2995	2995	2995	0
460	20230919	122900	445528040	2995	2990	2995	2990	5776
461	20230919	122800	428231190	2995	2995	2995	2995	0
462	20230919	122700	428231190	2995	2995	2995	2995	0
463	20230919	122600	428231190	2995	2995	2995	2995	0
464	20230919	122500	428231190	2995	2995	2995	2995	1859
465	20230919	122400	422663485	2995	2995	2995	2995	297
466	20230919	122300	421773970	3000	3000	3000	3000	0
467	20230919	122200	421773970	3000	3000	3000	3000	0
468	20230919	122100	421773970	3000	3000	3000	3000	10
469	20230919	122000	421743970	3000	3000	3000	3000	1
470	20230919	121900	421740970	3000	3000	3000	3000	2
471	20230919	121800	421734970	3000	2995	3000	2995	80
472	20230919	121700	421495365	2995	2995	2995	2995	200
473	20230919	121600	420896365	2995	2995	2995	2995	0
474	20230919	121500	420896365	2995	2995	2995	2995	11
475	20230919	121400	420863420	2995	2995	2995	2995	320
476	20230919	121300	419905020	3000	3000	3000	3000	0
477	20230919	121200	419905020	3000	3000	3000	3000	0
478	20230919	121100	419905020	3000	3000	3000	3000	3
479	20230919	121000	419896020	3020	3020	3020	3020	0
480	20230919	120900	419896020	3020	3020	3020	3020	0
481	20230919	120800	419896020	3020	3000	3020	3000	690
482	20230919	120700	417825960	3000	3000	3000	3000	2837
483	20230919	120600	409314960	3000	3000	3000	3000	0
484	20230919	120500	409314960	3000	3000	3000	3000	0
485	20230919	120400	409314960	3000	3000	3000	3000	837
486	20230919	120300	406803960	3020	3020	3020	3020	0
487	20230919	120200	406803960	3020	3020	3020	3020	0
488	20230919	120100	406803960	3020	3020	3020	3020	0
489	20230919	120000	406803960	3020	3020	3020	3020	0
490	20230919	115900	406803960	3020	3020	3020	3020	0
491	20230919	115800	406803960	3020	3020	3020	3020	30
492	20230919	115700	406713360	3020	3020	3020	3020	0
493	20230919	115600	406713360	3020	3020	3020	3020	0
494	20230919	115500	406713360	3020	3015	3020	3015	60
495	20230919	115400	406532455	3000	3000	3000	3000	0
496	20230919	115300	406532455	3000	3000	3000	3000	260
497	20230919	115200	405752455	3000	3000	3000	3000	4
498	20230919	115100	405740455	3015	3015	3015	3015	1
499	20230919	115000	405737440	3025	3025	3025	3025	0
500	20230919	114900	405737440	3025	3025	3025	3025	0
501	20230919	114800	405737440	3025	3025	3025	3025	0
502	20230919	114700	405737440	3025	3025	3025	3025	0
503	20230919	114600	405737440	3025	3000	3025	3000	220
504	20230919	114500	405075475	2995	2995	2995	2995	0
505	20230919	114400	405075475	2995	2995	2995	2995	2000
506	20230919	114300	399085475	3000	3000	3000	3000	163
507	20230919	114200	398596475	2995	2995	2995	2995	1328
508	20230919	114100	394619115	2995	3000	3000	2995	520
509	20230919	114000	393060965	2995	2995	2995	2995	0
510	20230919	113900	393060965	2995	2995	2995	2995	0
511	20230919	113800	393060965	2995	2995	2995	2995	3322
512	20230919	113700	383111575	3000	3000	3000	3000	0
513	20230919	113600	383111575	3000	3000	3000	3000	0
514	20230919	113500	383111575	3000	3000	3000	3000	0
515	20230919	113400	383111575	3000	3005	3005	3000	535
516	20230919	113300	381505575	3000	3000	3000	3000	1
517	20230919	113200	381502575	3000	3000	3000	3000	0
518	20230919	113100	381502575	3000	3000	3000	3000	600
519	20230919	113000	379702575	3000	3000	3000	3000	0
520	20230919	112900	379702575	3000	3000	3000	3000	0
521	20230919	112800	379702575	3000	3000	3000	3000	0
522	20230919	112700	379702575	3000	3000	3000	3000	0
523	20230919	112600	379702575	3000	3000	3000	3000	1
524	20230919	112500	379699575	3000	3000	3000	3000	0
525	20230919	112400	379699575	3000	3000	3000	3000	0
526	20230919	112300	379699575	3000	3000	3000	3000	0
527	20230919	112200	379699575	3000	3000	3000	3000	1
528	20230919	112100	379696575	3000	3000	3000	3000	0
529	20230919	112000	379696575	3000	3000	3000	3000	0
530	20230919	111900	379696575	3000	3000	3000	3000	0
531	20230919	111800	379696575	3000	3000	3000	3000	0
532	20230919	111700	379696575	3000	3000	3000	3000	0
533	20230919	111600	379696575	3000	3005	3005	3000	51
534	20230919	111500	379543325	3000	3000	3000	3000	0
535	20230919	111400	379543325	3000	3000	3000	3000	0
536	20230919	111300	379543325	3000	3000	3000	3000	0
537	20230919	111200	379543325	3000	3000	3000	3000	350
538	20230919	111100	378493325	3000	3000	3000	3000	1
539	20230919	111000	378490325	3005	3000	3005	3000	2
540	20230919	110900	378484320	3005	3005	3005	3005	80
541	20230919	110800	378243920	3000	3000	3000	3000	1
542	20230919	110700	378240920	3005	3000	3005	3000	700
543	20230919	110600	376140915	3000	3000	3000	3000	1
544	20230919	110500	376137915	2995	2995	2995	2990	3067
545	20230919	110400	366952635	3000	2995	3000	2995	945
546	20230919	110300	364122355	3000	2995	3000	2995	891
547	20230919	110200	361453805	2995	2995	2995	2995	0
548	20230919	110100	361453805	2995	2995	2995	2995	1
549	20230919	110000	361450810	2995	2995	2995	2995	770
550	20230919	105900	359144660	2995	2995	2995	2995	943
551	20230919	105800	356320375	3000	3000	3000	3000	2924
552	20230919	105700	347548375	3005	3005	3005	3005	0
553	20230919	105600	347548375	3005	3005	3005	3005	2
554	20230919	105500	347542365	3000	3000	3000	3000	52
555	20230919	105400	347386365	3000	3000	3000	3000	0
556	20230919	105300	347386365	3000	3000	3000	3000	1
557	20230919	105200	347383365	3005	3005	3005	3005	0
558	20230919	105100	347383365	3005	3005	3005	3005	1
559	20230919	105000	347380360	3005	3005	3005	3005	0
560	20230919	104900	347380360	3005	3005	3005	3005	0
561	20230919	104800	347380360	3005	3005	3005	3005	0
562	20230919	104700	347380360	3005	3005	3005	3005	0
563	20230919	104600	347380360	3005	3005	3005	3005	0
564	20230919	104500	347380360	3005	3005	3005	3005	0
565	20230919	104400	347380360	3005	3005	3005	3005	1
566	20230919	104300	347377355	3005	3005	3005	3005	10
567	20230919	104200	347347305	3005	3005	3005	3005	1
568	20230919	104100	347344300	3000	3000	3000	3000	3
569	20230919	104000	347335300	3000	3005	3005	3000	173
570	20230919	103900	346815935	3000	3000	3000	3000	0
571	20230919	103800	346815935	3000	3000	3000	3000	0
572	20230919	103700	346815935	3000	3000	3000	3000	0
573	20230919	103600	346815935	3000	3000	3000	3000	0
574	20230919	103500	346815935	3000	3000	3000	3000	0
575	20230919	103400	346815935	3000	3000	3000	3000	0
576	20230919	103300	346815935	3000	3000	3000	3000	1
577	20230919	103200	346812935	3005	3005	3005	3005	0
578	20230919	103100	346812935	3005	3005	3005	3005	0
579	20230919	103000	346812935	3005	3005	3005	3005	2
580	20230919	102900	346806925	3005	3000	3015	3000	1564
581	20230919	102800	342113725	3005	3000	3005	2995	4023
582	20230919	102700	330044470	3000	3000	3000	3000	23
583	20230919	102600	329975470	3000	3000	3000	3000	0
584	20230919	102500	329975470	3000	3000	3000	3000	1055
585	20230919	102400	326810470	3005	3005	3005	3005	1
586	20230919	102300	326807465	3000	3000	3000	3000	1810
587	20230919	102200	321377465	3010	3010	3010	3010	0
588	20230919	102100	321377465	3010	3005	3010	3005	227
589	20230919	102000	320695300	3005	3005	3005	3005	246
590	20230919	101900	319956070	3005	3000	3005	3000	3405
591	20230919	101800	309740120	3000	3000	3000	3000	30
592	20230919	101700	309650120	3000	3000	3000	3000	1606
593	20230919	101600	304832120	2995	3000	3000	2995	2001
594	20230919	101500	298829125	3000	3000	3000	3000	0
595	20230919	101400	298829125	3000	3000	3000	3000	571
596	20230919	101300	297116125	2995	3000	3000	2995	2492
597	20230919	101200	289652570	3000	3000	3000	3000	794
598	20230919	101100	287270570	2995	2995	2995	2995	471
599	20230919	101000	285859925	2990	2990	2990	2990	0
600	20230919	100900	285859925	2990	2990	2990	2990	5737
601	20230919	100800	268706295	2995	2990	2995	2990	2357
602	20230919	100700	261658365	3000	3000	3000	2990	3302
603	20230919	100600	251769015	3000	3005	3005	2995	301
604	20230919	100500	250865520	3000	3005	3005	3000	3113
605	20230919	100400	241521520	3005	3005	3005	3005	1000
606	20230919	100300	238516520	3005	3000	3005	3000	566
607	20230919	100200	236818515	3000	3000	3000	3000	302
608	20230919	100100	235912515	3000	3000	3000	3000	638
609	20230919	100000	233998515	3000	3000	3000	3000	565
610	20230919	095900	232303515	2995	2995	2995	2995	382
611	20230919	095800	231159425	2995	2995	2995	2995	235
612	20230919	095700	230455600	2990	2990	2990	2990	2000
613	20230919	095600	224475600	2985	2995	2995	2985	3817
614	20230919	095500	213066060	2995	3005	3005	2995	1953
615	20230919	095400	207203580	3005	3005	3005	2990	1146
616	20230919	095300	203770780	2985	3005	3005	2985	14974
617	20230919	095200	158886930	3000	3005	3005	3000	645
618	20230919	095100	156951880	3005	3000	3005	3000	462
619	20230919	095000	155564880	3000	3005	3005	3000	346
620	20230919	094900	154526330	3005	3005	3010	3000	889
621	20230919	094800	151857880	3005	3005	3005	3005	15
622	20230919	094700	151812805	3005	3010	3010	3005	2251
623	20230919	094600	145048545	3005	3005	3010	3000	5411
624	20230919	094500	128794365	3010	3015	3015	3010	654
625	20230919	094400	126825690	3015	3015	3015	3010	216
626	20230919	094300	126175515	3015	3015	3015	3015	20
627	20230919	094200	126115215	3015	3010	3015	3010	440
628	20230919	094100	124790740	3005	3020	3020	3005	6051
629	20230919	094000	106574470	3020	3020	3020	3020	0
630	20230919	093900	106574470	3020	3020	3020	3020	1301
631	20230919	093800	102645450	3025	3025	3025	3025	235
632	20230919	093700	101934575	3025	3025	3025	3025	236
633	20230919	093600	101220675	3020	3020	3020	3020	5848
634	20230919	093500	83559715	3020	3010	3020	3010	237
635	20230919	093400	82846325	3020	3025	3030	3010	8930
636	20230919	093300	55894925	3025	3030	3045	3025	641
637	20230919	093200	53954040	3045	3030	3045	3030	1054
638	20230919	093100	50760405	3040	3030	3040	3030	425
639	20230919	093000	49470765	3035	3030	3035	3030	1247
640	20230919	092900	45687300	3030	3035	3035	3030	215
641	20230919	092800	45035840	3025	3025	3025	3025	235
642	20230919	092700	44324965	3025	3025	3025	3025	236
643	20230919	092600	43611065	3030	3030	3030	3030	236
644	20230919	092500	42895985	3050	3030	3050	3030	236
645	20230919	092400	42180885	3050	3035	3055	3030	583
646	20230919	092300	40413125	3035	3035	3035	3035	236
647	20230919	092200	39696865	3040	3040	3040	3040	702
648	20230919	092100	37562785	3070	3040	3070	3040	516
649	20230919	092000	35989500	3040	3040	3040	3040	236
650	20230919	091900	35272060	3045	3045	3045	3045	0
651	20230919	091800	35272060	3045	3045	3045	3045	100
652	20230919	091700	34967560	3035	3035	3035	3035	0
653	20230919	091600	34967560	3035	3035	3035	3035	1
654	20230919	091500	34964525	3075	3055	3075	3020	650
655	20230919	091400	32980640	3055	3055	3055	3055	358
656	20230919	091300	31886950	3080	3080	3080	3080	0
657	20230919	091200	31886950	3080	3080	3080	3080	0
658	20230919	091100	31886950	3080	3080	3080	3080	0
659	20230919	091000	31886950	3080	3080	3080	3080	0
660	20230919	090900	31886950	3080	3080	3080	3080	0
661	20230919	090800	31886950	3080	3080	3080	3080	0
662	20230919	090700	31886950	3080	3060	3080	3060	330
663	20230919	090600	30876370	3060	3060	3060	3060	277
664	20230919	090500	30028750	3060	3065	3065	3060	1101
665	20230919	090400	26656685	3065	3070	3080	3065	1960
666	20230919	090300	20641185	3070	3070	3070	3070	0
667	20230919	090200	20641185	3070	3070	3070	3070	0
668	20230919	090100	20641185	3070	3070	3070	3070	0
669	20230919	090000	20641185	3070	3060	3070	3050	6744