KissMeData/078940/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193300	1124538760	2995	2995	2995	2995	2190
3	20230919	193200	1124538760	2995	2995	2995	2995	0
4	20230919	193100	1124538760	2995	2995	2995	2995	0
5	20230919	193000	1124538760	2995	2995	2995	2995	0
6	20230919	192900	1124538760	2995	2995	2995	2995	0
7	20230919	192800	1124538760	2995	2995	2995	2995	0
8	20230919	192700	1124538760	2995	2995	2995	2995	0
9	20230919	192600	1124538760	2995	2995	2995	2995	0
10	20230919	192500	1124538760	2995	2995	2995	2995	0
11	20230919	192400	1124538760	2995	2995	2995	2995	0
12	20230919	192300	1124538760	2995	2995	2995	2995	0
13	20230919	192200	1124538760	2995	2995	2995	2995	0
14	20230919	192100	1124538760	2995	2995	2995	2995	0
15	20230919	192000	1124538760	2995	2995	2995	2995	0
16	20230919	191900	1124538760	2995	2995	2995	2995	0
17	20230919	191800	1124538760	2995	2995	2995	2995	0
18	20230919	191700	1124538760	2995	2995	2995	2995	0
19	20230919	191600	1124538760	2995	2995	2995	2995	0
20	20230919	191500	1124538760	2995	2995	2995	2995	0
21	20230919	191400	1124538760	2995	2995	2995	2995	0
22	20230919	191300	1124538760	2995	2995	2995	2995	0
23	20230919	191200	1124538760	2995	2995	2995	2995	0
24	20230919	191100	1124538760	2995	2995	2995	2995	0
25	20230919	191000	1124538760	2995	2995	2995	2995	0
26	20230919	190900	1124538760	2995	2995	2995	2995	0
27	20230919	190800	1124538760	2995	2995	2995	2995	0
28	20230919	190700	1124538760	2995	2995	2995	2995	0
29	20230919	190600	1124538760	2995	2995	2995	2995	0
30	20230919	190500	1124538760	2995	2995	2995	2995	0
31	20230919	190400	1124538760	2995	2995	2995	2995	0
32	20230919	190300	1124538760	2995	2995	2995	2995	2190
33	20230919	190200	1124538760	2995	2995	2995	2995	0
34	20230919	190100	1124538760	2995	2995	2995	2995	0
35	20230919	190000	1124538760	2995	2995	2995	2995	0
36	20230919	185900	1124538760	2995	2995	2995	2995	0
37	20230919	185800	1124538760	2995	2995	2995	2995	0
38	20230919	185700	1124538760	2995	2995	2995	2995	0
39	20230919	185600	1124538760	2995	2995	2995	2995	0
40	20230919	185500	1124538760	2995	2995	2995	2995	0
41	20230919	185400	1124538760	2995	2995	2995	2995	0
42	20230919	185300	1124538760	2995	2995	2995	2995	0
43	20230919	185200	1124538760	2995	2995	2995	2995	0
44	20230919	185100	1124538760	2995	2995	2995	2995	0
45	20230919	185000	1124538760	2995	2995	2995	2995	0
46	20230919	184900	1124538760	2995	2995	2995	2995	0
47	20230919	184800	1124538760	2995	2995	2995	2995	0
48	20230919	184700	1124538760	2995	2995	2995	2995	0
49	20230919	184600	1124538760	2995	2995	2995	2995	0
50	20230919	184500	1124538760	2995	2995	2995	2995	0
51	20230919	184400	1124538760	2995	2995	2995	2995	0
52	20230919	184300	1124538760	2995	2995	2995	2995	0
53	20230919	184200	1124538760	2995	2995	2995	2995	0
54	20230919	184100	1124538760	2995	2995	2995	2995	0
55	20230919	184000	1124538760	2995	2995	2995	2995	0
56	20230919	183900	1124538760	2995	2995	2995	2995	0
57	20230919	183800	1124538760	2995	2995	2995	2995	0
58	20230919	183700	1124538760	2995	2995	2995	2995	0
59	20230919	183600	1124538760	2995	2995	2995	2995	0
60	20230919	183500	1124538760	2995	2995	2995	2995	0
61	20230919	183400	1124538760	2995	2995	2995	2995	0
62	20230919	183300	1124538760	2995	2995	2995	2995	2190
63	20230919	183200	1124538760	2995	2995	2995	2995	0
64	20230919	183100	1124538760	2995	2995	2995	2995	0
65	20230919	183000	1124538760	2995	2995	2995	2995	0
66	20230919	182900	1124538760	2995	2995	2995	2995	0
67	20230919	182800	1124538760	2995	2995	2995	2995	0
68	20230919	182700	1124538760	2995	2995	2995	2995	0
69	20230919	182600	1124538760	2995	2995	2995	2995	0
70	20230919	182500	1124538760	2995	2995	2995	2995	0
71	20230919	182400	1124538760	2995	2995	2995	2995	0
72	20230919	182300	1124538760	2995	2995	2995	2995	0
73	20230919	182200	1124538760	2995	2995	2995	2995	0
74	20230919	182100	1124538760	2995	2995	2995	2995	0
75	20230919	182000	1124538760	2995	2995	2995	2995	0
76	20230919	181900	1124538760	2995	2995	2995	2995	0
77	20230919	181800	1124538760	2995	2995	2995	2995	0
78	20230919	181700	1124538760	2995	2995	2995	2995	0
79	20230919	181600	1124538760	2995	2995	2995	2995	0
80	20230919	181500	1124538760	2995	2995	2995	2995	0
81	20230919	181400	1124538760	2995	2995	2995	2995	0
82	20230919	181300	1124538760	2995	2995	2995	2995	0
83	20230919	181200	1124538760	2995	2995	2995	2995	0
84	20230919	181100	1124538760	2995	2995	2995	2995	0
85	20230919	181000	1124538760	2995	2995	2995	2995	0
86	20230919	180900	1124538760	2995	2995	2995	2995	0
87	20230919	180800	1124538760	2995	2995	2995	2995	0
88	20230919	180700	1124538760	2995	2995	2995	2995	0
89	20230919	180600	1124538760	2995	2995	2995	2995	0
90	20230919	180500	1124538760	2995	2995	2995	2995	0
91	20230919	180400	1124538760	2995	2995	2995	2995	0
92	20230919	180300	1124538760	2995	2995	2995	2995	2190
93	20230919	180200	1124538760	2995	2995	2995	2995	0
94	20230919	180100	1124538760	2995	2995	2995	2995	0
95	20230919	180000	1124538760	2995	2995	2995	2995	0
96	20230919	175900	1124538760	2995	2995	2995	2995	0
97	20230919	175800	1124538760	2995	2995	2995	2995	0
98	20230919	175700	1124538760	2995	2995	2995	2995	0
99	20230919	175600	1124538760	2995	2995	2995	2995	0
100	20230919	175500	1124538760	2995	2995	2995	2995	0
101	20230919	175400	1124538760	2995	2995	2995	2995	0
102	20230919	175300	1124538760	2995	2995	2995	2995	0
103	20230919	175200	1124538760	2995	2995	2995	2995	0
104	20230919	175100	1124538760	2995	2995	2995	2995	0
105	20230919	175000	1124538760	2995	2995	2995	2995	0
106	20230919	174900	1124538760	2995	2995	2995	2995	0
107	20230919	174800	1124538760	2995	2995	2995	2995	0
108	20230919	174700	1124538760	2995	2995	2995	2995	0
109	20230919	174600	1124538760	2995	2995	2995	2995	0
110	20230919	174500	1124538760	2995	2995	2995	2995	0
111	20230919	174400	1124538760	2995	2995	2995	2995	0
112	20230919	174300	1124538760	2995	2995	2995	2995	0
113	20230919	174200	1124538760	2995	2995	2995	2995	0
114	20230919	174100	1124538760	2995	2995	2995	2995	0
115	20230919	174000	1124538760	2995	2995	2995	2995	0
116	20230919	173900	1124538760	2995	2995	2995	2995	0
117	20230919	173800	1124538760	2995	2995	2995	2995	0
118	20230919	173700	1124538760	2995	2995	2995	2995	0
119	20230919	173600	1124538760	2995	2995	2995	2995	0
120	20230919	173500	1124538760	2995	2995	2995	2995	0
121	20230919	173400	1124538760	2995	2995	2995	2995	0
122	20230919	173300	1124538760	2995	2995	2995	2995	2190
123	20230919	173200	1124538760	2995	2995	2995	2995	0
124	20230919	173100	1124538760	2995	2995	2995	2995	0
125	20230919	173000	1124538760	2995	2995	2995	2995	0
126	20230919	172900	1124538760	2995	2995	2995	2995	0
127	20230919	172800	1124538760	2995	2995	2995	2995	0
128	20230919	172700	1124538760	2995	2995	2995	2995	0
129	20230919	172600	1124538760	2995	2995	2995	2995	0
130	20230919	172500	1124538760	2995	2995	2995	2995	0
131	20230919	172400	1124538760	2995	2995	2995	2995	0
132	20230919	172300	1124538760	2995	2995	2995	2995	0
133	20230919	172200	1124538760	2995	2995	2995	2995	0
134	20230919	172100	1124538760	2995	2995	2995	2995	0
135	20230919	172000	1124538760	2995	2995	2995	2995	0
136	20230919	171900	1124538760	2995	2995	2995	2995	0
137	20230919	171800	1124538760	2995	2995	2995	2995	0
138	20230919	171700	1124538760	2995	2995	2995	2995	0
139	20230919	171600	1124538760	2995	2995	2995	2995	0
140	20230919	171500	1124538760	2995	2995	2995	2995	0
141	20230919	171400	1124538760	2995	2995	2995	2995	0
142	20230919	171300	1124538760	2995	2995	2995	2995	0
143	20230919	171200	1124538760	2995	2995	2995	2995	0
144	20230919	171100	1124538760	2995	2995	2995	2995	0
145	20230919	171000	1124538760	2995	2995	2995	2995	0
146	20230919	170900	1124538760	2995	2995	2995	2995	0
147	20230919	170800	1124538760	2995	2995	2995	2995	0
148	20230919	170700	1124538760	2995	2995	2995	2995	0
149	20230919	170600	1124538760	2995	2995	2995	2995	0
150	20230919	170500	1124538760	2995	2995	2995	2995	0
151	20230919	170400	1124538760	2995	2995	2995	2995	0
152	20230919	170300	1124538760	2995	2995	2995	2995	2190
153	20230919	170200	1124538760	2995	2995	2995	2995	0
154	20230919	170100	1124538760	2995	2995	2995	2995	0
155	20230919	170000	1124538760	2995	2995	2995	2995	0
156	20230919	165900	1124538760	2995	2995	2995	2995	0
157	20230919	165800	1124538760	2995	2995	2995	2995	0
158	20230919	165700	1124538760	2995	2995	2995	2995	0
159	20230919	165600	1124538760	2995	2995	2995	2995	0
160	20230919	165500	1124538760	2995	2995	2995	2995	0
161	20230919	165400	1124538760	2995	2995	2995	2995	0
162	20230919	165300	1124538760	2995	2995	2995	2995	0
163	20230919	165200	1124538760	2995	2995	2995	2995	0
164	20230919	165100	1124538760	2995	2995	2995	2995	0
165	20230919	165000	1124538760	2995	2995	2995	2995	0
166	20230919	164900	1124538760	2995	2995	2995	2995	0
167	20230919	164800	1124538760	2995	2995	2995	2995	0
168	20230919	164700	1124538760	2995	2995	2995	2995	0
169	20230919	164600	1124538760	2995	2995	2995	2995	0
170	20230919	164500	1124538760	2995	2995	2995	2995	0
171	20230919	164400	1124538760	2995	2995	2995	2995	0
172	20230919	164300	1124538760	2995	2995	2995	2995	0
173	20230919	164200	1124538760	2995	2995	2995	2995	0
174	20230919	164100	1124538760	2995	2995	2995	2995	0
175	20230919	164000	1124538760	2995	2995	2995	2995	0
176	20230919	163900	1124538760	2995	2995	2995	2995	0
177	20230919	163800	1124538760	2995	2995	2995	2995	0
178	20230919	163700	1124538760	2995	2995	2995	2995	0
179	20230919	163600	1124538760	2995	2995	2995	2995	0
180	20230919	163500	1124538760	2995	2995	2995	2995	0
181	20230919	163400	1124538760	2995	2995	2995	2995	0
182	20230919	163300	1124538760	2995	2995	2995	2995	2190
183	20230919	163200	1124538760	2995	2995	2995	2995	0
184	20230919	163100	1124538760	2995	2995	2995	2995	0
185	20230919	163000	1124538760	2995	2995	2995	2995	0
186	20230919	162900	1124538760	2995	2995	2995	2995	0
187	20230919	162800	1124538760	2995	2995	2995	2995	0
188	20230919	162700	1124538760	2995	2995	2995	2995	0
189	20230919	162600	1124538760	2995	2995	2995	2995	0
190	20230919	162500	1124538760	2995	2995	2995	2995	0
191	20230919	162400	1124538760	2995	2995	2995	2995	0
192	20230919	162300	1124538760	2995	2995	2995	2995	0
193	20230919	162200	1124538760	2995	2995	2995	2995	0
194	20230919	162100	1124538760	2995	2995	2995	2995	0
195	20230919	162000	1124538760	2995	2995	2995	2995	0
196	20230919	161900	1124538760	2995	2995	2995	2995	0
197	20230919	161800	1124538760	2995	2995	2995	2995	0
198	20230919	161700	1124538760	2995	2995	2995	2995	0
199	20230919	161600	1124538760	2995	2995	2995	2995	0
200	20230919	161500	1124538760	2995	2995	2995	2995	0
201	20230919	161400	1124538760	2995	2995	2995	2995	0
202	20230919	161300	1124538760	2995	2995	2995	2995	0
203	20230919	161200	1124538760	2995	2995	2995	2995	0
204	20230919	161100	1124538760	2995	2995	2995	2995	0
205	20230919	161000	1124538760	2995	2995	2995	2995	0
206	20230919	160900	1124538760	2995	2995	2995	2995	0
207	20230919	160800	1124538760	2995	2995	2995	2995	0
208	20230919	160700	1124538760	2995	2995	2995	2995	0
209	20230919	160600	1124538760	2995	2995	2995	2995	0
210	20230919	160500	1124538760	2995	2995	2995	2995	0
211	20230919	160400	1124538760	2995	2995	2995	2995	0
212	20230919	160300	1124538760	2995	2995	2995	2995	2190
213	20230919	160200	1124538760	2995	2995	2995	2995	0
214	20230919	160100	1124538760	2995	2995	2995	2995	0
215	20230919	160000	1124538760	2995	2995	2995	2995	0
216	20230919	155900	1124538760	2995	2995	2995	2995	0
217	20230919	155800	1124538760	2995	2995	2995	2995	0
218	20230919	155700	1124538760	2995	2995	2995	2995	0
219	20230919	155600	1124538760	2995	2995	2995	2995	0
220	20230919	155500	1124538760	2995	2995	2995	2995	0
221	20230919	155400	1124538760	2995	2995	2995	2995	0
222	20230919	155300	1124538760	2995	2995	2995	2995	0
223	20230919	155200	1124538760	2995	2995	2995	2995	0
224	20230919	155100	1124538760	2995	2995	2995	2995	0
225	20230919	155000	1124538760	2995	2995	2995	2995	0
226	20230919	154900	1124538760	2995	2995	2995	2995	0
227	20230919	154800	1124538760	2995	2995	2995	2995	0
228	20230919	154700	1124538760	2995	2995	2995	2995	0
229	20230919	154600	1124538760	2995	2995	2995	2995	0
230	20230919	154500	1124538760	2995	2995	2995	2995	0
231	20230919	154400	1124538760	2995	2995	2995	2995	0
232	20230919	154300	1124538760	2995	2995	2995	2995	0
233	20230919	154200	1124538760	2995	2995	2995	2995	0
234	20230919	154100	1124538760	2995	2995	2995	2995	0
235	20230919	154000	1124538760	2995	2995	2995	2995	0
236	20230919	153900	1124538760	2995	2995	2995	2995	0
237	20230919	153800	1124538760	2995	2995	2995	2995	0
238	20230919	153700	1124538760	2995	2995	2995	2995	0
239	20230919	153600	1124538760	2995	2995	2995	2995	0
240	20230919	153500	1124538760	2995	2995	2995	2995	0
241	20230919	153400	1124538760	2995	2995	2995	2995	0
242	20230919	153300	1124538760	2995	2995	2995	2995	2190
243	20230919	153200	1124538760	2995	2995	2995	2995	0
244	20230919	153100	1124538760	2995	2995	2995	2995	0
245	20230919	153000	1124538760	2995	2995	2995	2995	2190
246	20230919	152900	1117979710	2995	2995	2995	2995	0
247	20230919	152800	1117979710	2995	2995	2995	2995	0
248	20230919	152700	1117979710	2995	2995	2995	2995	0
249	20230919	152600	1117979710	2995	2995	2995	2995	0
250	20230919	152500	1117979710	2995	2995	2995	2995	0
251	20230919	152400	1117979710	2995	2995	2995	2995	0
252	20230919	152300	1117979710	2995	2995	2995	2995	0
253	20230919	152200	1117979710	2995	2995	2995	2995	0
254	20230919	152100	1117979710	2995	2995	2995	2995	0
255	20230919	152000	1117979710	2995	2995	2995	2995	0
256	20230919	151900	1117979710	2995	2995	2995	2995	321
257	20230919	151800	1117018315	2995	2995	2995	2995	22
258	20230919	151700	1116952425	2995	2995	2995	2995	0
259	20230919	151600	1116952425	2995	2990	2995	2990	101
260	20230919	151500	1116650430	2995	2995	2995	2995	3
261	20230919	151400	1116641445	2990	2990	2990	2990	0
262	20230919	151300	1116641445	2990	2990	2990	2990	0
263	20230919	151200	1116641445	2990	2990	2990	2990	0
264	20230919	151100	1116641445	2990	2990	2990	2990	520
265	20230919	151000	1115086645	2995	2995	2995	2995	1125
266	20230919	150900	1111717270	2995	2995	2995	2995	42
267	20230919	150800	1111591480	2990	3000	3000	2990	1794
268	20230919	150700	1106224515	3000	3000	3000	3000	17
269	20230919	150600	1106173515	3000	3000	3000	3000	0
270	20230919	150500	1106173515	3000	2995	3000	2995	16
271	20230919	150400	1106125540	2990	2990	2990	2990	0
272	20230919	150300	1106125540	2990	2995	2995	2990	1000
273	20230919	150200	1103135520	3000	3005	3005	3000	1691
274	20230919	150100	1098059065	3025	3025	3025	3025	38
275	20230919	150000	1097944115	3030	3025	3030	3025	1037
276	20230919	145900	1094803025	3010	2985	3010	2985	14410
277	20230919	145800	1051616415	2980	2980	2980	2970	1476
278	20230919	145700	1047218810	2980	2980	2980	2980	0
279	20230919	145600	1047218810	2980	2980	2980	2980	0
280	20230919	145500	1047218810	2980	2975	2980	2970	5001
281	20230919	145400	1032362785	2975	2975	2975	2975	0
282	20230919	145300	1032362785	2975	2975	2975	2975	10
283	20230919	145200	1032333035	2970	2980	2980	2970	3191
284	20230919	145100	1022851835	2980	2980	2980	2980	0
285	20230919	145000	1022851835	2980	2980	2980	2980	0
286	20230919	144900	1022851835	2980	2980	2980	2980	1423
287	20230919	144800	1018611295	2985	2985	2985	2985	0
288	20230919	144700	1018611295	2985	2985	2985	2985	0
289	20230919	144600	1018611295	2985	2985	2985	2985	798
290	20230919	144500	1016229265	2980	2980	2980	2980	0
291	20230919	144400	1016229265	2980	2980	2980	2980	783
292	20230919	144300	1013895925	2980	2980	2980	2980	300
293	20230919	144200	1013001925	2980	2980	2980	2980	0
294	20230919	144100	1013001925	2980	2980	2980	2980	3
295	20230919	144000	1012992985	2980	2980	2980	2980	200
296	20230919	143900	1012396985	2980	2980	2980	2980	0
297	20230919	143800	1012396985	2980	2980	2980	2980	4
298	20230919	143700	1012385065	2975	2975	2975	2975	11
299	20230919	143600	1012352340	2975	2980	2980	2975	5453
300	20230919	143500	996117400	2985	2985	2985	2985	0
301	20230919	143400	996117400	2985	2985	2985	2985	0
302	20230919	143300	996117400	2985	2985	2985	2985	3
303	20230919	143200	996108445	2985	2985	2985	2985	0
304	20230919	143100	996108445	2985	2985	2985	2985	50
305	20230919	143000	995959195	2985	2985	2985	2985	0
306	20230919	142900	995959195	2985	2985	2985	2985	1097
307	20230919	142800	992684650	2995	2995	2995	2995	628
308	20230919	142700	990803790	2990	2990	2990	2990	0
309	20230919	142600	990803790	2990	2990	2990	2990	10
310	20230919	142500	990773890	2990	2990	2990	2990	0
311	20230919	142400	990773890	2990	2990	2990	2990	1387
312	20230919	142300	986626760	2980	2980	2980	2980	66
313	20230919	142200	986430080	2980	2980	2980	2980	2780
314	20230919	142100	978145680	2990	2990	2990	2990	0
315	20230919	142000	978145680	2990	2990	2990	2990	0
316	20230919	141900	978145680	2990	2990	2990	2990	1
317	20230919	141800	978142690	2970	2970	2970	2970	4000
318	20230919	141700	966262690	2980	2980	2980	2980	0
319	20230919	141600	966262690	2980	2980	2980	2980	0
320	20230919	141500	966262690	2980	2980	2980	2980	6
321	20230919	141400	966244810	2960	2965	2965	2955	8984
322	20230919	141300	939651705	2980	2990	2990	2980	5889
323	20230919	141200	922096295	2990	2990	2990	2990	224
324	20230919	141100	921426535	2990	2990	2990	2990	0
325	20230919	141000	921426535	2990	2990	2990	2990	1500
326	20230919	140900	916941535	2995	2995	2995	2995	0
327	20230919	140800	916941535	2995	2995	2995	2995	0
328	20230919	140700	916941535	2995	2995	3000	2995	513
329	20230919	140600	915405095	2995	2995	2995	2995	0
330	20230919	140500	915405095	2995	2995	2995	2995	0
331	20230919	140400	915405095	2995	2995	2995	2995	0
332	20230919	140300	915405095	2995	2995	2995	2995	0
333	20230919	140200	915405095	2995	3000	3000	2995	531
334	20230919	140100	913812250	3000	3000	3000	3000	346
335	20230919	140000	912774250	3000	3000	3000	3000	140
336	20230919	135900	912354250	2995	2990	2995	2990	3035
337	20230919	135800	903270300	2990	2990	2990	2990	30
338	20230919	135700	903180600	2995	2995	2995	2995	0
339	20230919	135600	903180600	2995	2995	2995	2995	0
340	20230919	135500	903180600	2995	2990	2995	2990	3000
341	20230919	135400	894200005	2995	2995	2995	2995	1315
342	20230919	135300	890261580	3005	2990	3005	2990	12438
343	20230919	135200	852979590	2980	2965	2980	2960	7238
344	20230919	135100	831442685	2965	2965	2965	2965	0
345	20230919	135000	831442685	2965	2965	2965	2965	0
346	20230919	134900	831442685	2965	2965	2965	2965	0
347	20230919	134800	831442685	2965	2965	2975	2965	2510
348	20230919	134700	824000525	2965	2965	2965	2965	0
349	20230919	134600	824000525	2965	2965	2965	2965	0
350	20230919	134500	824000525	2965	2965	2965	2965	0
351	20230919	134400	824000525	2965	2965	2965	2965	0
352	20230919	134300	824000525	2965	2965	2965	2965	300
353	20230919	134200	823111025	2980	2980	2980	2980	0
354	20230919	134100	823111025	2980	2980	2980	2980	1
355	20230919	134000	823108045	2965	2970	2970	2965	3382
356	20230919	133900	813074200	2975	2975	2975	2975	0
357	20230919	133800	813074200	2975	2975	2975	2975	0
358	20230919	133700	813074200	2975	2980	2980	2975	787
359	20230919	133600	810732835	2990	2990	2990	2990	0
360	20230919	133500	810732835	2990	2990	2990	2990	0
361	20230919	133400	810732835	2990	2990	2990	2990	0
362	20230919	133300	810732835	2990	2990	2990	2990	0
363	20230919	133200	810732835	2990	2990	2990	2990	0
364	20230919	133100	810732835	2990	2990	2990	2990	0
365	20230919	133000	810732835	2990	2990	2990	2990	0
366	20230919	132900	810732835	2990	2990	2990	2990	0
367	20230919	132800	810732835	2990	2990	2990	2990	0
368	20230919	132700	810732835	2990	2990	2990	2990	300
369	20230919	132600	809835835	2990	2990	2990	2990	0
370	20230919	132500	809835835	2990	2990	2990	2990	1100
371	20230919	132400	806546835	2990	2990	2990	2990	9
372	20230919	132300	806519925	2990	2990	2990	2990	10
373	20230919	132200	806490025	2975	2975	2975	2975	300
374	20230919	132100	805597525	2970	2970	2970	2970	0
375	20230919	132000	805597525	2970	2970	2970	2970	1535
376	20230919	131900	801038575	2965	2965	2965	2965	0
377	20230919	131800	801038575	2965	2965	2965	2965	0
378	20230919	131700	801038575	2965	2965	2965	2965	0
379	20230919	131600	801038575	2965	2965	2965	2965	0
380	20230919	131500	801038575	2965	2965	2965	2965	0
381	20230919	131400	801038575	2965	2965	2965	2965	0
382	20230919	131300	801038575	2965	2965	2965	2965	0
383	20230919	131200	801038575	2965	2965	2965	2965	0
384	20230919	131100	801038575	2965	2965	2965	2965	1
385	20230919	131000	801035610	2965	2965	2965	2965	0
386	20230919	130900	801035610	2965	2965	2965	2965	0
387	20230919	130800	801035610	2965	2965	2965	2965	0
388	20230919	130700	801035610	2965	2965	2965	2965	452
389	20230919	130600	799695430	2970	2970	2970	2970	0
390	20230919	130500	799695430	2970	2970	2970	2970	705
391	20230919	130400	797601580	2970	2970	2970	2970	0
392	20230919	130300	797601580	2970	2970	2970	2970	0
393	20230919	130200	797601580	2970	2970	2970	2970	337
394	20230919	130100	796600690	2970	2965	2970	2965	2
395	20230919	130000	796594755	2960	2960	2960	2960	0
396	20230919	125900	796594755	2960	2960	2960	2960	0
397	20230919	125800	796594755	2960	2960	2960	2960	0
398	20230919	125700	796594755	2960	2960	2960	2960	331
399	20230919	125600	795614995	2960	2960	2960	2960	5
400	20230919	125500	795600195	2965	2965	2965	2965	1
401	20230919	125400	795597230	2965	2960	2965	2960	787
402	20230919	125300	793263780	2965	2965	2965	2965	0
403	20230919	125200	793263780	2965	2965	2965	2965	0
404	20230919	125100	793263780	2965	2965	2965	2965	0
405	20230919	125000	793263780	2965	2965	2965	2965	0
406	20230919	124900	793263780	2965	2965	2965	2965	0
407	20230919	124800	793263780	2965	2965	2965	2965	0
408	20230919	124700	793263780	2965	2965	2965	2965	0
409	20230919	124600	793263780	2965	2965	2965	2965	0
410	20230919	124500	793263780	2965	2965	2965	2965	0
411	20230919	124400	793263780	2965	2965	2965	2965	0
412	20230919	124300	793263780	2965	2955	2965	2955	2
413	20230919	124200	793257860	2955	2955	2955	2955	1
414	20230919	124100	793254905	2955	2955	2955	2955	16
415	20230919	124000	793207625	2965	2965	2965	2965	0
416	20230919	123900	793207625	2965	2965	2965	2965	0
417	20230919	123800	793207625	2965	2965	2965	2965	0
418	20230919	123700	793207625	2965	2965	2965	2965	1
419	20230919	123600	793204660	2960	2960	2960	2960	0
420	20230919	123500	793204660	2960	2960	2960	2960	0
421	20230919	123400	793204660	2960	2960	2960	2960	2178
422	20230919	123300	786757780	2975	2975	2975	2975	0
423	20230919	123200	786757780	2975	2975	2975	2975	0
424	20230919	123100	786757780	2975	2975	2975	2975	0
425	20230919	123000	786757780	2975	2975	2975	2975	0
426	20230919	122900	786757780	2975	2975	2975	2975	0
427	20230919	122800	786757780	2975	2975	2975	2975	0
428	20230919	122700	786757780	2975	2975	2975	2975	0
429	20230919	122600	786757780	2975	2975	2975	2975	0
430	20230919	122500	786757780	2975	2975	2975	2975	1
431	20230919	122400	786754805	2960	2960	2960	2960	10
432	20230919	122300	786725205	2975	2975	2975	2975	0
433	20230919	122200	786725205	2975	2975	2975	2975	0
434	20230919	122100	786725205	2975	2975	2975	2975	0
435	20230919	122000	786725205	2975	2975	2975	2975	0
436	20230919	121900	786725205	2975	2975	2975	2975	0
437	20230919	121800	786725205	2975	2975	2975	2975	21
438	20230919	121700	786662730	2995	2995	2995	2995	0
439	20230919	121600	786662730	2995	2995	2995	2995	0
440	20230919	121500	786662730	2995	2995	2995	2995	0
441	20230919	121400	786662730	2995	2995	2995	2995	0
442	20230919	121300	786662730	2995	2995	2995	2995	0
443	20230919	121200	786662730	2995	2995	2995	2995	0
444	20230919	121100	786662730	2995	2995	2995	2995	0
445	20230919	121000	786662730	2995	2995	2995	2995	0
446	20230919	120900	786662730	2995	2995	2995	2995	1
447	20230919	120800	786659735	2990	2990	2990	2990	0
448	20230919	120700	786659735	2990	2990	2990	2990	500
449	20230919	120600	785164735	2990	2990	2990	2990	0
450	20230919	120500	785164735	2990	2965	2990	2965	2000
451	20230919	120400	779201585	2950	2955	2955	2950	1000
452	20230919	120300	776251395	2955	2955	2955	2955	684
453	20230919	120200	774230175	2950	2950	2950	2950	370
454	20230919	120100	773138675	2950	2950	2950	2950	2
455	20230919	120000	773132775	2950	2950	2950	2950	0
456	20230919	115900	773132775	2950	2935	2950	2935	600
457	20230919	115800	771364275	2935	2935	2935	2935	0
458	20230919	115700	771364275	2935	2935	2935	2935	0
459	20230919	115600	771364275	2935	2935	2935	2935	0
460	20230919	115500	771364275	2935	2935	2935	2935	0
461	20230919	115400	771364275	2935	2935	2935	2935	704
462	20230919	115300	769298035	2935	2935	2935	2935	0
463	20230919	115200	769298035	2935	2935	2935	2935	0
464	20230919	115100	769298035	2935	2935	2935	2935	0
465	20230919	115000	769298035	2935	2935	2935	2935	106
466	20230919	114900	768986925	2935	2930	2935	2930	2000
467	20230919	114800	763117460	2930	2935	2935	2930	3413
468	20230919	114700	753117365	2935	2935	2935	2935	0
469	20230919	114600	753117365	2935	2935	2935	2935	0
470	20230919	114500	753117365	2935	2935	2935	2935	0
471	20230919	114400	753117365	2935	2935	2935	2935	1
472	20230919	114300	753114430	2935	2935	2935	2935	0
473	20230919	114200	753114430	2935	2935	2935	2935	0
474	20230919	114100	753114430	2935	2935	2935	2935	31
475	20230919	114000	753023445	2935	2935	2935	2935	1
476	20230919	113900	753020510	2920	2935	2935	2920	21
477	20230919	113800	752959055	2935	2935	2935	2935	2
478	20230919	113700	752953185	2935	2935	2935	2935	2
479	20230919	113600	752947315	2935	2920	2935	2920	419
480	20230919	113500	751723805	2920	2920	2920	2920	0
481	20230919	113400	751723805	2920	2920	2920	2920	0
482	20230919	113300	751723805	2920	2920	2920	2920	300
483	20230919	113200	750847805	2920	2920	2920	2920	30
484	20230919	113100	750760205	2920	2920	2920	2920	0
485	20230919	113000	750760205	2920	2920	2920	2920	0
486	20230919	112900	750760205	2920	2920	2920	2920	0
487	20230919	112800	750760205	2920	2920	2920	2920	614
488	20230919	112700	748967325	2915	2915	2915	2915	25
489	20230919	112600	748894450	2915	2920	2920	2915	696
490	20230919	112500	746862255	2915	2915	2915	2915	7
491	20230919	112400	746841850	2920	2915	2920	2915	88
492	20230919	112300	746585325	2920	2920	2920	2920	112
493	20230919	112200	746258285	2920	2920	2920	2920	10
494	20230919	112100	746229085	2920	2920	2920	2920	13
495	20230919	112000	746191125	2920	2920	2920	2920	259
496	20230919	111900	745434845	2925	2925	2925	2925	100
497	20230919	111800	745142345	2925	2925	2925	2925	0
498	20230919	111700	745142345	2925	2920	2925	2920	230
499	20230919	111600	744470245	2920	2905	2920	2905	3561
500	20230919	111500	734112150	2900	2900	2900	2900	0
501	20230919	111400	734112150	2900	2900	2900	2900	0
502	20230919	111300	734112150	2900	2900	2900	2900	0
503	20230919	111200	734112150	2900	2900	2900	2900	0
504	20230919	111100	734112150	2900	2895	2900	2895	12
505	20230919	111000	734077360	2895	2900	2900	2895	38
506	20230919	110900	733967195	2900	2900	2900	2900	1101
507	20230919	110800	730774295	2895	2895	2895	2895	0
508	20230919	110700	730774295	2895	2895	2895	2895	0
509	20230919	110600	730774295	2895	2895	2895	2895	200
510	20230919	110500	730195295	2885	2885	2885	2885	30
511	20230919	110400	730108745	2885	2875	2885	2875	507
512	20230919	110300	728651050	2875	2875	2875	2875	0
513	20230919	110200	728651050	2875	2880	2880	2875	5573
514	20230919	110100	712602120	2880	2880	2880	2880	0
515	20230919	110000	712602120	2880	2900	2900	2880	1108
516	20230919	105900	709404300	2900	2900	2900	2885	1489
517	20230919	105800	705102700	2900	2900	2900	2900	0
518	20230919	105700	705102700	2900	2900	2900	2900	1000
519	20230919	105600	702202700	2905	2890	2905	2890	1586
520	20230919	105500	697600310	2890	2890	2890	2890	0
521	20230919	105400	697600310	2890	2890	2890	2890	1000
522	20230919	105300	694710310	2890	2895	2895	2890	197
523	20230919	105200	694140930	2900	2905	2905	2900	648
524	20230919	105100	692258980	2915	2915	2915	2915	1
525	20230919	105000	692256065	2890	2895	2905	2890	23969
526	20230919	104900	622943735	2890	2900	2905	2890	3283
527	20230919	104800	613435740	2905	2905	2905	2905	0
528	20230919	104700	613435740	2905	2905	2905	2905	2135
529	20230919	104600	607233565	2910	2910	2910	2910	0
530	20230919	104500	607233565	2910	2910	2910	2910	0
531	20230919	104400	607233565	2910	2910	2910	2910	50
532	20230919	104300	607088065	2890	2895	2895	2890	1233
533	20230919	104200	603524330	2890	2890	2890	2890	0
534	20230919	104100	603524330	2890	2890	2890	2890	2003
535	20230919	104000	597735660	2890	2895	2895	2890	2017
536	20230919	103900	591896515	2935	2895	2935	2895	2020
537	20230919	103800	586048575	2920	2935	2935	2885	2735
538	20230919	103700	578136785	2935	2935	2935	2935	0
539	20230919	103600	578136785	2935	2920	2935	2920	1000
540	20230919	103500	575216425	2890	2895	2895	2890	2007
541	20230919	103400	569411160	2875	2895	2895	2875	476
542	20230919	103300	568035380	2865	2870	2895	2865	45001
543	20230919	103200	439090600	2895	2895	2895	2895	100
544	20230919	103100	438801100	2895	2890	2895	2875	3006
545	20230919	103000	430151100	2880	2880	2880	2880	4851
546	20230919	102900	416180220	2890	2890	2890	2890	379
547	20230919	102800	415084910	2890	2905	2905	2890	10436
548	20230919	102700	384839765	2900	2905	2905	2900	3547
549	20230919	102600	374550915	2905	2910	2910	2905	4004
550	20230919	102500	362919260	2910	2920	2920	2910	6907
551	20230919	102400	342809765	2930	2930	2930	2930	0
552	20230919	102300	342809765	2930	2930	2930	2930	1
553	20230919	102200	342806835	2935	2920	2935	2915	1486
554	20230919	102100	338466645	2920	2925	2925	2920	2018
555	20230919	102000	332569085	2920	2920	2925	2915	4575
556	20230919	101900	319210455	2925	2925	2925	2925	0
557	20230919	101800	319210455	2925	2925	2925	2925	1361
558	20230919	101700	315229530	2925	2930	2930	2925	2700
559	20230919	101600	307327560	2945	2930	2945	2930	3801
560	20230919	101500	296190615	2930	2930	2930	2930	3900
561	20230919	101400	284763615	2930	2940	2940	2930	11100
562	20230919	101300	252222970	2940	2940	2940	2940	1100
563	20230919	101200	248988970	2945	2955	2955	2945	3500
564	20230919	101100	238679830	2975	2975	2975	2975	0
565	20230919	101000	238679830	2975	2975	2975	2975	100
566	20230919	100900	238382330	2975	2975	2975	2975	0
567	20230919	100800	238382330	2975	2975	2975	2975	112
568	20230919	100700	238049130	2975	2975	2975	2975	10
569	20230919	100600	238019380	2975	2975	2975	2970	319
570	20230919	100500	237071105	2945	2945	2945	2945	0
571	20230919	100400	237071105	2945	2945	2945	2945	0
572	20230919	100300	237071105	2945	2945	2945	2945	1002
573	20230919	100200	234120215	2955	2955	2955	2955	1572
574	20230919	100100	229474955	2955	2955	2955	2935	1879
575	20230919	100000	223939890	2940	2940	2940	2940	2760
576	20230919	095900	215825490	2940	2945	2945	2940	1990
577	20230919	095800	209972565	2955	2945	2955	2945	71
578	20230919	095700	209763460	2940	2940	2940	2940	0
579	20230919	095600	209763460	2940	2940	2940	2940	0
580	20230919	095500	209763460	2940	2950	2950	2940	2077
581	20230919	095400	203655855	2950	2955	2955	2950	2749
582	20230919	095300	195546195	2955	2955	2955	2955	1000
583	20230919	095200	192591195	2960	2960	2960	2960	57
584	20230919	095100	192422475	2960	2960	2960	2960	120
585	20230919	095000	192067275	2960	2960	2960	2960	0
586	20230919	094900	192067275	2960	2960	2960	2960	0
587	20230919	094800	192067275	2960	2965	2965	2960	142
588	20230919	094700	191646400	2960	2970	2970	2960	1400
589	20230919	094600	187494920	2990	2990	2990	2990	0
590	20230919	094500	187494920	2990	2990	2990	2990	0
591	20230919	094400	187494920	2990	2990	2990	2990	0
592	20230919	094300	187494920	2990	2990	2990	2990	1
593	20230919	094200	187491930	2960	2975	2975	2960	5000
594	20230919	094100	172676155	2975	2975	2975	2975	0
595	20230919	094000	172676155	2975	2975	2975	2975	0
596	20230919	093900	172676155	2975	2975	2975	2975	581
597	20230919	093800	170947680	2975	2975	2975	2975	1000
598	20230919	093700	167972680	2970	2970	2970	2970	0
599	20230919	093600	167972680	2970	2970	2970	2970	0
600	20230919	093500	167972680	2970	2970	2970	2970	0
601	20230919	093400	167972680	2970	2970	2970	2970	0
602	20230919	093300	167972680	2970	2975	2975	2970	4000
603	20230919	093200	156084425	2990	2990	2990	2990	0
604	20230919	093100	156084425	2990	2990	2990	2990	1
605	20230919	093000	156081435	2975	2985	2985	2970	4377
606	20230919	092900	143063815	2975	2990	2990	2975	5000
607	20230919	092800	128166875	2990	3000	3000	2990	16
608	20230919	092700	128119025	2990	2990	2990	2990	1000
609	20230919	092600	125129025	3000	2990	3000	2990	100
610	20230919	092500	124830010	2985	2980	2985	2980	522
611	20230919	092400	123273740	2980	2980	2980	2980	19
612	20230919	092300	123217120	2980	2965	2980	2965	6
613	20230919	092200	123199315	2965	2965	2965	2965	0
614	20230919	092100	123199315	2965	2965	2965	2965	0
615	20230919	092000	123199315	2965	2970	2970	2965	1000
616	20230919	091900	120230215	2980	2980	2980	2980	30
617	20230919	091800	120140815	2980	2980	2980	2980	586
618	20230919	091700	118394535	2965	2965	2965	2965	213
619	20230919	091600	117762990	2960	2960	2960	2960	0
620	20230919	091500	117762990	2960	2960	2960	2960	0
621	20230919	091400	117762990	2960	2970	2980	2960	1076
622	20230919	091300	114567880	2990	2975	2990	2975	140
623	20230919	091200	114151305	3005	2995	3005	2990	12000
624	20230919	091100	78114555	3000	3000	3050	3000	11664
625	20230919	091000	42845995	2985	2985	2985	2985	398
626	20230919	090900	41657965	2985	2985	2985	2985	0
627	20230919	090800	41657965	2985	2970	2985	2970	5160
628	20230919	090700	26257790	2975	2965	2975	2965	170
629	20230919	090600	25753140	2960	2960	2960	2960	41
630	20230919	090500	25631780	2975	2985	2985	2930	1512
631	20230919	090400	21173210	2985	2985	2985	2985	10
632	20230919	090300	21143360	2990	2965	2990	2945	867
633	20230919	090200	18570835	2950	2950	2950	2940	3653
634	20230919	090100	7805045	2990	2960	2990	2945	354
635	20230919	090000	6761720	2990	3000	3000	2990	2254