KissMeData/011150/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	185500	395726315	2935	2935	2935	2935	1534
3	20230922	185400	395726315	2935	2935	2935	2935	0
4	20230922	185300	395726315	2935	2935	2935	2935	0
5	20230922	185200	395726315	2935	2935	2935	2935	0
6	20230922	185100	395726315	2935	2935	2935	2935	0
7	20230922	185000	395726315	2935	2935	2935	2935	0
8	20230922	184900	395726315	2935	2935	2935	2935	0
9	20230922	184800	395726315	2935	2935	2935	2935	0
10	20230922	184700	395726315	2935	2935	2935	2935	0
11	20230922	184600	395726315	2935	2935	2935	2935	0
12	20230922	184500	395726315	2935	2935	2935	2935	0
13	20230922	184400	395726315	2935	2935	2935	2935	0
14	20230922	184300	395726315	2935	2935	2935	2935	0
15	20230922	184200	395726315	2935	2935	2935	2935	0
16	20230922	184100	395726315	2935	2935	2935	2935	0
17	20230922	184000	395726315	2935	2935	2935	2935	0
18	20230922	183900	395726315	2935	2935	2935	2935	0
19	20230922	183800	395726315	2935	2935	2935	2935	0
20	20230922	183700	395726315	2935	2935	2935	2935	0
21	20230922	183600	395726315	2935	2935	2935	2935	0
22	20230922	183500	395726315	2935	2935	2935	2935	0
23	20230922	183400	395726315	2935	2935	2935	2935	0
24	20230922	183300	395726315	2935	2935	2935	2935	0
25	20230922	183200	395726315	2935	2935	2935	2935	0
26	20230922	183100	395726315	2935	2935	2935	2935	0
27	20230922	183000	395726315	2935	2935	2935	2935	0
28	20230922	182900	395726315	2935	2935	2935	2935	0
29	20230922	182800	395726315	2935	2935	2935	2935	0
30	20230922	182700	395726315	2935	2935	2935	2935	0
31	20230922	182600	395726315	2935	2935	2935	2935	0
32	20230922	182500	395726315	2935	2935	2935	2935	1534
33	20230922	182400	395726315	2935	2935	2935	2935	0
34	20230922	182300	395726315	2935	2935	2935	2935	0
35	20230922	182200	395726315	2935	2935	2935	2935	0
36	20230922	182100	395726315	2935	2935	2935	2935	0
37	20230922	182000	395726315	2935	2935	2935	2935	0
38	20230922	181900	395726315	2935	2935	2935	2935	0
39	20230922	181800	395726315	2935	2935	2935	2935	0
40	20230922	181700	395726315	2935	2935	2935	2935	0
41	20230922	181600	395726315	2935	2935	2935	2935	0
42	20230922	181500	395726315	2935	2935	2935	2935	0
43	20230922	181400	395726315	2935	2935	2935	2935	0
44	20230922	181300	395726315	2935	2935	2935	2935	0
45	20230922	181200	395726315	2935	2935	2935	2935	0
46	20230922	181100	395726315	2935	2935	2935	2935	0
47	20230922	181000	395726315	2935	2935	2935	2935	0
48	20230922	180900	395726315	2935	2935	2935	2935	0
49	20230922	180800	395726315	2935	2935	2935	2935	0
50	20230922	180700	395726315	2935	2935	2935	2935	0
51	20230922	180600	395726315	2935	2935	2935	2935	0
52	20230922	180500	395726315	2935	2935	2935	2935	0
53	20230922	180400	395726315	2935	2935	2935	2935	0
54	20230922	180300	395726315	2935	2935	2935	2935	0
55	20230922	180200	395726315	2935	2935	2935	2935	0
56	20230922	180100	395726315	2935	2935	2935	2935	0
57	20230922	180000	395726315	2935	2935	2935	2935	0
58	20230922	175900	395726315	2935	2935	2935	2935	0
59	20230922	175800	395726315	2935	2935	2935	2935	0
60	20230922	175700	395726315	2935	2935	2935	2935	0
61	20230922	175600	395726315	2935	2935	2935	2935	0
62	20230922	175500	395726315	2935	2935	2935	2935	1534
63	20230922	175400	395726315	2935	2935	2935	2935	0
64	20230922	175300	395726315	2935	2935	2935	2935	0
65	20230922	175200	395726315	2935	2935	2935	2935	0
66	20230922	175100	395726315	2935	2935	2935	2935	0
67	20230922	175000	395726315	2935	2935	2935	2935	0
68	20230922	174900	395726315	2935	2935	2935	2935	0
69	20230922	174800	395726315	2935	2935	2935	2935	0
70	20230922	174700	395726315	2935	2935	2935	2935	0
71	20230922	174600	395726315	2935	2935	2935	2935	0
72	20230922	174500	395726315	2935	2935	2935	2935	0
73	20230922	174400	395726315	2935	2935	2935	2935	0
74	20230922	174300	395726315	2935	2935	2935	2935	0
75	20230922	174200	395726315	2935	2935	2935	2935	0
76	20230922	174100	395726315	2935	2935	2935	2935	0
77	20230922	174000	395726315	2935	2935	2935	2935	0
78	20230922	173900	395726315	2935	2935	2935	2935	0
79	20230922	173800	395726315	2935	2935	2935	2935	0
80	20230922	173700	395726315	2935	2935	2935	2935	0
81	20230922	173600	395726315	2935	2935	2935	2935	0
82	20230922	173500	395726315	2935	2935	2935	2935	0
83	20230922	173400	395726315	2935	2935	2935	2935	0
84	20230922	173300	395726315	2935	2935	2935	2935	0
85	20230922	173200	395726315	2935	2935	2935	2935	0
86	20230922	173100	395726315	2935	2935	2935	2935	0
87	20230922	173000	395726315	2935	2935	2935	2935	0
88	20230922	172900	395726315	2935	2935	2935	2935	0
89	20230922	172800	395726315	2935	2935	2935	2935	0
90	20230922	172700	395726315	2935	2935	2935	2935	0
91	20230922	172600	395726315	2935	2935	2935	2935	0
92	20230922	172500	395726315	2935	2935	2935	2935	1534
93	20230922	172400	395726315	2935	2935	2935	2935	0
94	20230922	172300	395726315	2935	2935	2935	2935	0
95	20230922	172200	395726315	2935	2935	2935	2935	0
96	20230922	172100	395726315	2935	2935	2935	2935	0
97	20230922	172000	395726315	2935	2935	2935	2935	0
98	20230922	171900	395726315	2935	2935	2935	2935	0
99	20230922	171800	395726315	2935	2935	2935	2935	0
100	20230922	171700	395726315	2935	2935	2935	2935	0
101	20230922	171600	395726315	2935	2935	2935	2935	0
102	20230922	171500	395726315	2935	2935	2935	2935	0
103	20230922	171400	395726315	2935	2935	2935	2935	0
104	20230922	171300	395726315	2935	2935	2935	2935	0
105	20230922	171200	395726315	2935	2935	2935	2935	0
106	20230922	171100	395726315	2935	2935	2935	2935	0
107	20230922	171000	395726315	2935	2935	2935	2935	0
108	20230922	170900	395726315	2935	2935	2935	2935	0
109	20230922	170800	395726315	2935	2935	2935	2935	0
110	20230922	170700	395726315	2935	2935	2935	2935	0
111	20230922	170600	395726315	2935	2935	2935	2935	0
112	20230922	170500	395726315	2935	2935	2935	2935	0
113	20230922	170400	395726315	2935	2935	2935	2935	0
114	20230922	170300	395726315	2935	2935	2935	2935	0
115	20230922	170200	395726315	2935	2935	2935	2935	0
116	20230922	170100	395726315	2935	2935	2935	2935	0
117	20230922	170000	395726315	2935	2935	2935	2935	0
118	20230922	165900	395726315	2935	2935	2935	2935	0
119	20230922	165800	395726315	2935	2935	2935	2935	0
120	20230922	165700	395726315	2935	2935	2935	2935	0
121	20230922	165600	395726315	2935	2935	2935	2935	0
122	20230922	165500	395726315	2935	2935	2935	2935	1534
123	20230922	165400	395726315	2935	2935	2935	2935	0
124	20230922	165300	395726315	2935	2935	2935	2935	0
125	20230922	165200	395726315	2935	2935	2935	2935	0
126	20230922	165100	395726315	2935	2935	2935	2935	0
127	20230922	165000	395726315	2935	2935	2935	2935	0
128	20230922	164900	395726315	2935	2935	2935	2935	0
129	20230922	164800	395726315	2935	2935	2935	2935	0
130	20230922	164700	395726315	2935	2935	2935	2935	0
131	20230922	164600	395726315	2935	2935	2935	2935	0
132	20230922	164500	395726315	2935	2935	2935	2935	0
133	20230922	164400	395726315	2935	2935	2935	2935	0
134	20230922	164300	395726315	2935	2935	2935	2935	0
135	20230922	164200	395726315	2935	2935	2935	2935	0
136	20230922	164100	395726315	2935	2935	2935	2935	0
137	20230922	164000	395726315	2935	2935	2935	2935	0
138	20230922	163900	395726315	2935	2935	2935	2935	0
139	20230922	163800	395726315	2935	2935	2935	2935	0
140	20230922	163700	395726315	2935	2935	2935	2935	0
141	20230922	163600	395726315	2935	2935	2935	2935	0
142	20230922	163500	395726315	2935	2935	2935	2935	0
143	20230922	163400	395726315	2935	2935	2935	2935	0
144	20230922	163300	395726315	2935	2935	2935	2935	0
145	20230922	163200	395726315	2935	2935	2935	2935	0
146	20230922	163100	395726315	2935	2935	2935	2935	0
147	20230922	163000	395726315	2935	2935	2935	2935	0
148	20230922	162900	395726315	2935	2935	2935	2935	0
149	20230922	162800	395726315	2935	2935	2935	2935	0
150	20230922	162700	395726315	2935	2935	2935	2935	0
151	20230922	162600	395726315	2935	2935	2935	2935	0
152	20230922	162500	395726315	2935	2935	2935	2935	1534
153	20230922	162400	395726315	2935	2935	2935	2935	0
154	20230922	162300	395726315	2935	2935	2935	2935	0
155	20230922	162200	395726315	2935	2935	2935	2935	0
156	20230922	162100	395726315	2935	2935	2935	2935	0
157	20230922	162000	395726315	2935	2935	2935	2935	0
158	20230922	161900	395726315	2935	2935	2935	2935	0
159	20230922	161800	395726315	2935	2935	2935	2935	0
160	20230922	161700	395726315	2935	2935	2935	2935	0
161	20230922	161600	395726315	2935	2935	2935	2935	0
162	20230922	161500	395726315	2935	2935	2935	2935	0
163	20230922	161400	395726315	2935	2935	2935	2935	0
164	20230922	161300	395726315	2935	2935	2935	2935	0
165	20230922	161200	395726315	2935	2935	2935	2935	0
166	20230922	161100	395726315	2935	2935	2935	2935	0
167	20230922	161000	395726315	2935	2935	2935	2935	0
168	20230922	160900	395726315	2935	2935	2935	2935	0
169	20230922	160800	395726315	2935	2935	2935	2935	0
170	20230922	160700	395726315	2935	2935	2935	2935	0
171	20230922	160600	395726315	2935	2935	2935	2935	0
172	20230922	160500	395726315	2935	2935	2935	2935	0
173	20230922	160400	395726315	2935	2935	2935	2935	0
174	20230922	160300	395726315	2935	2935	2935	2935	0
175	20230922	160200	395726315	2935	2935	2935	2935	0
176	20230922	160100	395726315	2935	2935	2935	2935	0
177	20230922	160000	395726315	2935	2935	2935	2935	0
178	20230922	155900	395726315	2935	2935	2935	2935	0
179	20230922	155800	395726315	2935	2935	2935	2935	0
180	20230922	155700	395726315	2935	2935	2935	2935	0
181	20230922	155600	395726315	2935	2935	2935	2935	0
182	20230922	155500	395726315	2935	2935	2935	2935	1534
183	20230922	155400	395726315	2935	2935	2935	2935	0
184	20230922	155300	395726315	2935	2935	2935	2935	0
185	20230922	155200	395726315	2935	2935	2935	2935	0
186	20230922	155100	395726315	2935	2935	2935	2935	0
187	20230922	155000	395726315	2935	2935	2935	2935	0
188	20230922	154900	395726315	2935	2935	2935	2935	0
189	20230922	154800	395726315	2935	2935	2935	2935	0
190	20230922	154700	395726315	2935	2935	2935	2935	0
191	20230922	154600	395726315	2935	2935	2935	2935	0
192	20230922	154500	395726315	2935	2935	2935	2935	0
193	20230922	154400	395726315	2935	2935	2935	2935	0
194	20230922	154300	395726315	2935	2935	2935	2935	0
195	20230922	154200	395726315	2935	2935	2935	2935	0
196	20230922	154100	395726315	2935	2935	2935	2935	0
197	20230922	154000	395726315	2935	2935	2935	2935	0
198	20230922	153900	395726315	2935	2935	2935	2935	0
199	20230922	153800	395726315	2935	2935	2935	2935	0
200	20230922	153700	395726315	2935	2935	2935	2935	0
201	20230922	153600	395726315	2935	2935	2935	2935	0
202	20230922	153500	395726315	2935	2935	2935	2935	0
203	20230922	153400	395726315	2935	2935	2935	2935	0
204	20230922	153300	395726315	2935	2935	2935	2935	0
205	20230922	153200	395726315	2935	2935	2935	2935	0
206	20230922	153100	395726315	2935	2935	2935	2935	0
207	20230922	153000	395726315	2935	2935	2935	2935	1534
208	20230922	152900	391224025	2945	2945	2945	2945	0
209	20230922	152800	391224025	2945	2945	2945	2945	0
210	20230922	152700	391224025	2945	2945	2945	2945	0
211	20230922	152600	391224025	2945	2945	2945	2945	0
212	20230922	152500	391224025	2945	2945	2945	2945	0
213	20230922	152400	391224025	2945	2945	2945	2945	0
214	20230922	152300	391224025	2945	2945	2945	2945	0
215	20230922	152200	391224025	2945	2945	2945	2945	0
216	20230922	152100	391224025	2945	2945	2945	2945	0
217	20230922	152000	391224025	2945	2945	2945	2945	0
218	20230922	151900	391224025	2945	2935	2945	2935	89
219	20230922	151800	390962800	2945	2945	2945	2945	130
220	20230922	151700	390579950	2945	2945	2945	2940	81
221	20230922	151600	390341415	2935	2950	2950	2935	61
222	20230922	151500	390162115	2940	2940	2940	2940	54
223	20230922	151400	390003355	2935	2935	2935	2935	400
224	20230922	151300	388829355	2935	2935	2935	2935	6
225	20230922	151200	388811745	2935	2940	2940	2935	197
226	20230922	151100	388233300	2940	2940	2940	2940	101
227	20230922	151000	387936360	2935	2940	2940	2935	139
228	20230922	150900	387527895	2940	2930	2940	2930	432
229	20230922	150800	386259585	2930	2940	2940	2930	4075
230	20230922	150700	374314920	2940	2945	2945	2940	2
231	20230922	150600	374309035	2940	2940	2940	2940	0
232	20230922	150500	374309035	2940	2940	2940	2940	200
233	20230922	150400	373721035	2935	2935	2935	2935	0
234	20230922	150300	373721035	2935	2935	2935	2935	0
235	20230922	150200	373721035	2935	2935	2935	2935	3
236	20230922	150100	373712230	2940	2935	2940	2935	568
237	20230922	150000	372042345	2940	2950	2950	2940	856
238	20230922	145900	369523935	2950	2945	2950	2945	97
239	20230922	145800	369237790	2940	2935	2940	2935	2853
240	20230922	145700	360864205	2940	2940	2940	2940	6
241	20230922	145600	360846565	2945	2945	2945	2945	0
242	20230922	145500	360846565	2945	2945	2945	2945	0
243	20230922	145400	360846565	2945	2945	2945	2945	2
244	20230922	145300	360840675	2940	2940	2940	2940	0
245	20230922	145200	360840675	2940	2940	2940	2940	62
246	20230922	145100	360658395	2940	2935	2940	2935	350
247	20230922	145000	359629425	2940	2940	2940	2940	40
248	20230922	144900	359511825	2940	2940	2940	2940	0
249	20230922	144800	359511825	2940	2935	2940	2935	199
250	20230922	144700	358926770	2940	2940	2940	2940	884
251	20230922	144600	356327810	2940	2940	2940	2940	0
252	20230922	144500	356327810	2940	2940	2940	2940	6
253	20230922	144400	356310170	2940	2940	2940	2940	0
254	20230922	144300	356310170	2940	2940	2940	2940	0
255	20230922	144200	356310170	2940	2940	2940	2940	0
256	20230922	144100	356310170	2940	2945	2945	2940	8
257	20230922	144000	356286645	2940	2940	2940	2940	17
258	20230922	143900	356236665	2940	2940	2940	2940	0
259	20230922	143800	356236665	2940	2940	2940	2940	7
260	20230922	143700	356216085	2940	2940	2940	2940	0
261	20230922	143600	356216085	2940	2940	2940	2940	0
262	20230922	143500	356216085	2940	2940	2940	2940	6
263	20230922	143400	356198445	2945	2945	2945	2945	0
264	20230922	143300	356198445	2945	2945	2945	2945	0
265	20230922	143200	356198445	2945	2940	2945	2940	88
266	20230922	143100	355939315	2940	2940	2940	2940	0
267	20230922	143000	355939315	2940	2940	2940	2940	0
268	20230922	142900	355939315	2940	2945	2945	2940	351
269	20230922	142800	354907225	2950	2950	2950	2950	86
270	20230922	142700	354653525	2950	2950	2950	2950	0
271	20230922	142600	354653525	2950	2950	2950	2950	0
272	20230922	142500	354653525	2950	2950	2950	2950	7
273	20230922	142400	354632875	2950	2950	2950	2950	9
274	20230922	142300	354606325	2950	2950	2950	2950	4
275	20230922	142200	354594525	2950	2950	2950	2950	6
276	20230922	142100	354576825	2950	2950	2950	2950	30
277	20230922	142000	354488325	2950	2950	2950	2950	0
278	20230922	141900	354488325	2950	2950	2950	2950	21
279	20230922	141800	354426375	2955	2955	2955	2955	0
280	20230922	141700	354426375	2955	2955	2955	2955	0
281	20230922	141600	354426375	2955	2955	2955	2955	97
282	20230922	141500	354139740	2960	2960	2960	2960	0
283	20230922	141400	354139740	2960	2960	2960	2960	0
284	20230922	141300	354139740	2960	2960	2960	2960	19
285	20230922	141200	354083500	2960	2960	2960	2960	290
286	20230922	141100	353225100	2965	2965	2965	2965	0
287	20230922	141000	353225100	2965	2960	2965	2960	24
288	20230922	140900	353154020	2965	2965	2965	2965	0
289	20230922	140800	353154020	2965	2965	2965	2965	0
290	20230922	140700	353154020	2965	2960	2965	2960	101
291	20230922	140600	352855055	2955	2955	2955	2955	157
292	20230922	140500	352391120	2955	2955	2955	2955	66
293	20230922	140400	352196090	2955	2955	2955	2955	0
294	20230922	140300	352196090	2955	2955	2955	2955	6
295	20230922	140200	352178360	2955	2955	2955	2955	0
296	20230922	140100	352178360	2955	2955	2955	2955	0
297	20230922	140000	352178360	2955	2955	2955	2955	6
298	20230922	135900	352160630	2955	2955	2955	2955	0
299	20230922	135800	352160630	2955	2955	2955	2955	0
300	20230922	135700	352160630	2955	2955	2955	2955	6
301	20230922	135600	352142900	2960	2960	2960	2960	59
302	20230922	135500	351968260	2960	2960	2960	2960	5
303	20230922	135400	351953460	2955	2955	2955	2955	0
304	20230922	135300	351953460	2955	2955	2955	2955	257
305	20230922	135200	351194025	2960	2960	2960	2955	338
306	20230922	135100	350195135	2960	2960	2960	2960	1
307	20230922	135000	350192175	2970	2970	2970	2970	10
308	20230922	134900	350162475	2970	2965	2970	2965	8
309	20230922	134800	350138735	2965	2965	2970	2965	32
310	20230922	134700	350043850	2970	2975	2975	2970	218
311	20230922	134600	349396330	2980	2980	2980	2980	1
312	20230922	134500	349393350	2980	2980	2980	2975	25
313	20230922	134400	349318955	2975	2985	2985	2975	222
314	20230922	134300	348658345	2985	2960	2985	2960	11952
315	20230922	134200	313062625	2970	2970	2970	2970	0
316	20230922	134100	313062625	2970	2970	2970	2970	0
317	20230922	134000	313062625	2970	2950	2970	2950	1425
318	20230922	133900	308856405	2950	2945	2950	2945	2000
319	20230922	133800	302959905	2940	2940	2940	2940	196
320	20230922	133700	302383665	2945	2945	2945	2945	1
321	20230922	133600	302380720	2945	2945	2945	2945	30
322	20230922	133500	302292370	2945	2945	2945	2945	4
323	20230922	133400	302280590	2940	2940	2940	2940	6
324	20230922	133300	302262950	2940	2940	2940	2940	1
325	20230922	133200	302260010	2945	2940	2945	2940	36
326	20230922	133100	302154025	2940	2940	2940	2940	0
327	20230922	133000	302154025	2940	2940	2940	2940	2127
328	20230922	132900	295900645	2945	2945	2945	2945	2
329	20230922	132800	295894755	2940	2940	2940	2940	6
330	20230922	132700	295877115	2945	2945	2945	2945	0
331	20230922	132600	295877115	2945	2945	2945	2945	1
332	20230922	132500	295874170	2940	2940	2940	2940	6
333	20230922	132400	295856530	2945	2945	2945	2945	5
334	20230922	132300	295841805	2945	2945	2945	2945	300
335	20230922	132200	294958305	2945	2945	2945	2945	100
336	20230922	132100	294663805	2945	2945	2945	2945	1
337	20230922	132000	294660860	2945	2945	2945	2945	1002
338	20230922	131900	291709970	2945	2945	2945	2945	1
339	20230922	131800	291707025	2950	2940	2950	2940	700
340	20230922	131700	289648985	2940	2945	2945	2940	764
341	20230922	131600	287402800	2945	2945	2945	2945	17
342	20230922	131500	287352735	2945	2945	2945	2945	17
343	20230922	131400	287302670	2945	2945	2945	2945	0
344	20230922	131300	287302670	2945	2945	2945	2940	17
345	20230922	131200	287252610	2950	2950	2950	2950	0
346	20230922	131100	287252610	2950	2950	2950	2950	27
347	20230922	131000	287172960	2945	2940	2945	2940	53
348	20230922	130900	287016975	2940	2940	2940	2940	1
349	20230922	130800	287014035	2945	2945	2945	2945	6
350	20230922	130700	286996365	2945	2945	2945	2945	5
351	20230922	130600	286981640	2945	2945	2945	2945	0
352	20230922	130500	286981640	2945	2945	2945	2945	0
353	20230922	130400	286981640	2945	2945	2945	2945	0
354	20230922	130300	286981640	2945	2945	2945	2940	14
355	20230922	130200	286940415	2950	2950	2950	2950	0
356	20230922	130100	286940415	2950	2950	2950	2950	0
357	20230922	130000	286940415	2950	2950	2950	2950	67
358	20230922	125900	286742765	2950	2950	2950	2950	150
359	20230922	125800	286300265	2950	2950	2950	2950	5
360	20230922	125700	286285515	2950	2950	2950	2950	0
361	20230922	125600	286285515	2950	2950	2950	2950	200
362	20230922	125500	285695515	2940	2940	2940	2940	5
363	20230922	125400	285680815	2950	2950	2950	2950	28
364	20230922	125300	285598215	2950	2950	2950	2950	6
365	20230922	125200	285580515	2950	2950	2950	2950	1
366	20230922	125100	285577565	2950	2950	2950	2950	0
367	20230922	125000	285577565	2950	2950	2950	2950	220
368	20230922	124900	284928565	2960	2960	2960	2960	0
369	20230922	124800	284928565	2960	2960	2960	2960	0
370	20230922	124700	284928565	2960	2960	2960	2960	0
371	20230922	124600	284928565	2960	2960	2960	2960	0
372	20230922	124500	284928565	2960	2960	2960	2960	5
373	20230922	124400	284913765	2960	2960	2960	2960	0
374	20230922	124300	284913765	2960	2960	2960	2960	0
375	20230922	124200	284913765	2960	2960	2960	2960	200
376	20230922	124100	284321765	2975	2975	2975	2975	0
377	20230922	124000	284321765	2975	2975	2975	2975	0
378	20230922	123900	284321765	2975	2950	2975	2950	1971
379	20230922	123800	278478935	2940	2940	2940	2940	0
380	20230922	123700	278478935	2940	2940	2940	2940	0
381	20230922	123600	278478935	2940	2940	2940	2940	0
382	20230922	123500	278478935	2940	2940	2940	2940	10409
383	20230922	123400	247876475	2940	2945	2945	2940	3325
384	20230922	123300	238091540	2945	2950	2950	2945	500
385	20230922	123200	236618595	2950	2950	2950	2950	0
386	20230922	123100	236618595	2950	2950	2950	2950	0
387	20230922	123000	236618595	2950	2950	2950	2950	5
388	20230922	122900	236603845	2950	2950	2950	2950	0
389	20230922	122800	236603845	2950	2950	2950	2950	43
390	20230922	122700	236476995	2950	2950	2950	2950	0
391	20230922	122600	236476995	2950	2950	2950	2950	0
392	20230922	122500	236476995	2950	2950	2950	2950	150
393	20230922	122400	236034495	2945	2945	2945	2945	303
394	20230922	122300	235142160	2945	2945	2945	2945	10
395	20230922	122200	235112710	2945	2945	2945	2945	0
396	20230922	122100	235112710	2945	2945	2945	2945	51
397	20230922	122000	234962515	2945	2945	2945	2945	10
398	20230922	121900	234933065	2940	2940	2940	2940	0
399	20230922	121800	234933065	2940	2940	2940	2940	0
400	20230922	121700	234933065	2940	2940	2940	2940	155
401	20230922	121600	234477365	2940	2935	2940	2935	2
402	20230922	121500	234471490	2940	2940	2940	2940	0
403	20230922	121400	234471490	2940	2940	2940	2940	0
404	20230922	121300	234471490	2940	2940	2940	2940	43
405	20230922	121200	234345070	2940	2945	2945	2940	336
406	20230922	121100	233357175	2945	2945	2945	2945	0
407	20230922	121000	233357175	2945	2945	2945	2945	207
408	20230922	120900	232747560	2950	2950	2950	2950	1
409	20230922	120800	232744610	2950	2950	2950	2950	350
410	20230922	120700	231712110	2950	2950	2950	2950	0
411	20230922	120600	231712110	2950	2950	2950	2950	0
412	20230922	120500	231712110	2950	2950	2950	2950	50
413	20230922	120400	231564610	2950	2950	2950	2950	5
414	20230922	120300	231549860	2955	2955	2955	2955	29
415	20230922	120200	231464165	2955	2950	2955	2950	2
416	20230922	120100	231458260	2950	2950	2950	2950	0
417	20230922	120000	231458260	2950	2950	2950	2950	0
418	20230922	115900	231458260	2950	2950	2950	2950	1130
419	20230922	115800	228124760	2955	2960	2960	2955	65
420	20230922	115700	227932680	2955	2955	2955	2955	21
421	20230922	115600	227870625	2955	2955	2955	2955	0
422	20230922	115500	227870625	2955	2955	2955	2955	12
423	20230922	115400	227835165	2955	2955	2955	2955	69
424	20230922	115300	227631270	2960	2960	2960	2960	54
425	20230922	115200	227471430	2965	2965	2965	2965	0
426	20230922	115100	227471430	2965	2965	2965	2965	200
427	20230922	115000	226878430	2965	2965	2965	2965	0
428	20230922	114900	226878430	2965	2965	2965	2965	0
429	20230922	114800	226878430	2965	2965	2965	2965	0
430	20230922	114700	226878430	2965	2965	2965	2960	1862
431	20230922	114600	221366170	2970	2970	2970	2970	0
432	20230922	114500	221366170	2970	2970	2970	2965	114
433	20230922	114400	221027640	2970	2970	2970	2970	26
434	20230922	114300	220950420	2970	2970	2970	2970	579
435	20230922	114200	219230790	2970	2970	2970	2970	251
436	20230922	114100	218485320	2970	2970	2970	2970	0
437	20230922	114000	218485320	2970	2970	2970	2970	0
438	20230922	113900	218485320	2970	2975	2975	2970	20
439	20230922	113800	218425855	2970	2970	2970	2970	1193
440	20230922	113700	214882645	2980	2980	2980	2980	0
441	20230922	113600	214882645	2980	2980	2980	2980	100
442	20230922	113500	214584645	2980	2980	2980	2980	0
443	20230922	113400	214584645	2980	2980	2980	2980	106
444	20230922	113300	214268765	2980	2980	2980	2980	0
445	20230922	113200	214268765	2980	2980	2980	2980	50
446	20230922	113100	214119765	2975	2975	2975	2975	0
447	20230922	113000	214119765	2975	2975	2975	2975	0
448	20230922	112900	214119765	2975	2975	2975	2975	300
449	20230922	112800	213227265	2975	2975	2975	2975	15
450	20230922	112700	213182640	2970	2970	2970	2970	100
451	20230922	112600	212885640	2970	2975	2975	2970	717
452	20230922	112500	210756145	2975	2975	2975	2975	5
453	20230922	112400	210741270	2975	2970	2975	2970	100
454	20230922	112300	210444120	2975	2975	2975	2975	0
455	20230922	112200	210444120	2975	2975	2975	2975	40
456	20230922	112100	210325120	2975	2970	2975	2970	205
457	20230922	112000	209716245	2970	2970	2970	2970	0
458	20230922	111900	209716245	2970	2970	2970	2970	10
459	20230922	111800	209686545	2975	2975	2975	2975	2
460	20230922	111700	209680595	2975	2970	2975	2970	2
461	20230922	111600	209674650	2970	2970	2970	2970	3
462	20230922	111500	209665740	2970	2970	2970	2970	1
463	20230922	111400	209662770	2970	2970	2975	2970	211
464	20230922	111300	209036095	2970	2970	2970	2970	390
465	20230922	111200	207877795	2970	2970	2970	2970	1
466	20230922	111100	207874825	2965	2965	2970	2965	202
467	20230922	111000	207275890	2965	2965	2965	2965	0
468	20230922	110900	207275890	2965	2960	2965	2960	628
469	20230922	110800	205414370	2960	2960	2960	2960	0
470	20230922	110700	205414370	2960	2960	2960	2960	2870
471	20230922	110600	196919170	2960	2960	2960	2960	0
472	20230922	110500	196919170	2960	2960	2960	2960	1
473	20230922	110400	196916210	2950	2950	2950	2950	8
474	20230922	110300	196892610	2955	2955	2955	2955	0
475	20230922	110200	196892610	2955	2955	2955	2955	108
476	20230922	110100	196573470	2955	2955	2955	2955	0
477	20230922	110000	196573470	2955	2955	2955	2955	0
478	20230922	105900	196573470	2955	2955	2955	2955	0
479	20230922	105800	196573470	2955	2955	2955	2955	0
480	20230922	105700	196573470	2955	2955	2955	2955	536
481	20230922	105600	194989590	2955	2955	2955	2955	0
482	20230922	105500	194989590	2955	2955	2955	2955	0
483	20230922	105400	194989590	2955	2955	2955	2955	2
484	20230922	105300	194983680	2955	2955	2955	2955	0
485	20230922	105200	194983680	2955	2955	2955	2955	0
486	20230922	105100	194983680	2955	2955	2955	2955	22
487	20230922	105000	194918670	2955	2955	2955	2955	0
488	20230922	104900	194918670	2955	2955	2955	2955	0
489	20230922	104800	194918670	2955	2955	2955	2955	21
490	20230922	104700	194856615	2955	2955	2955	2955	2
491	20230922	104600	194850705	2955	2955	2955	2955	205
492	20230922	104500	194244930	2955	2955	2955	2955	3
493	20230922	104400	194236065	2955	2955	2955	2955	0
494	20230922	104300	194236065	2955	2955	2955	2955	0
495	20230922	104200	194236065	2955	2955	2955	2955	0
496	20230922	104100	194236065	2955	2945	2955	2945	57
497	20230922	104000	194067960	2945	2945	2945	2945	0
498	20230922	103900	194067960	2945	2945	2945	2945	0
499	20230922	103800	194067960	2945	2945	2945	2945	0
500	20230922	103700	194067960	2945	2945	2945	2945	0
501	20230922	103600	194067960	2945	2945	2945	2945	1
502	20230922	103500	194065015	2960	2960	2960	2960	0
503	20230922	103400	194065015	2960	2940	2960	2940	601
504	20230922	103300	192298055	2940	2940	2940	2940	1
505	20230922	103200	192295115	2955	2955	2955	2955	1
506	20230922	103100	192292160	2955	2945	2955	2945	3076
507	20230922	103000	183220420	2940	2940	2940	2940	159
508	20230922	102900	182752960	2940	2945	2945	2940	37
509	20230922	102800	182644020	2945	2945	2945	2945	0
510	20230922	102700	182644020	2945	2945	2945	2945	7
511	20230922	102600	182623405	2945	2935	2945	2935	422
512	20230922	102500	181384140	2935	2935	2935	2935	137
513	20230922	102400	180982045	2935	2935	2935	2930	754
514	20230922	102300	178769555	2945	2945	2945	2945	0
515	20230922	102200	178769555	2945	2945	2945	2945	0
516	20230922	102100	178769555	2945	2945	2945	2945	1
517	20230922	102000	178766610	2940	2940	2940	2940	20
518	20230922	101900	178707810	2940	2940	2940	2940	1
519	20230922	101800	178704870	2935	2935	2935	2935	358
520	20230922	101700	177654140	2935	2935	2935	2935	50
521	20230922	101600	177507390	2935	2935	2935	2935	0
522	20230922	101500	177507390	2935	2935	2935	2935	169
523	20230922	101400	177011375	2945	2945	2945	2945	0
524	20230922	101300	177011375	2945	2945	2945	2945	0
525	20230922	101200	177011375	2945	2945	2945	2945	0
526	20230922	101100	177011375	2945	2945	2945	2945	0
527	20230922	101000	177011375	2945	2940	2945	2940	201
528	20230922	100900	176420430	2940	2940	2940	2940	250
529	20230922	100800	175685430	2945	2945	2945	2945	50
530	20230922	100700	175538180	2950	2940	2950	2940	721
531	20230922	100600	173413385	2940	2940	2940	2940	1147
532	20230922	100500	170041205	2940	2940	2940	2940	0
533	20230922	100400	170041205	2940	2940	2940	2940	60
534	20230922	100300	169864805	2940	2940	2940	2940	1237
535	20230922	100200	166228025	2940	2940	2940	2940	0
536	20230922	100100	166228025	2940	2935	2940	2935	2
537	20230922	100000	166222150	2935	2935	2935	2935	410
538	20230922	095900	165018800	2930	2930	2930	2930	1
539	20230922	095800	165015870	2930	2930	2930	2930	0
540	20230922	095700	165015870	2930	2930	2930	2930	189
541	20230922	095600	164462100	2925	2925	2925	2925	97
542	20230922	095500	164178375	2920	2920	2920	2920	262
543	20230922	095400	163413335	2920	2935	2935	2920	302
544	20230922	095300	162531470	2910	2935	2935	2910	2800
545	20230922	095200	154355565	2940	2940	2940	2940	25
546	20230922	095100	154282065	2940	2940	2940	2940	0
547	20230922	095000	154282065	2940	2940	2940	2930	2529
548	20230922	094900	146871075	2945	2945	2945	2945	101
549	20230922	094800	146573630	2945	2945	2945	2945	53
550	20230922	094700	146417545	2950	2950	2950	2950	1
551	20230922	094600	146414595	2955	2955	2955	2955	0
552	20230922	094500	146414595	2955	2955	2955	2955	0
553	20230922	094400	146414595	2955	2955	2955	2955	100
554	20230922	094300	146119095	2955	2955	2955	2955	1
555	20230922	094200	146116140	2940	2940	2940	2940	195
556	20230922	094100	145542840	2950	2950	2950	2950	118
557	20230922	094000	145194740	2955	2955	2955	2955	0
558	20230922	093900	145194740	2955	2955	2955	2955	0
559	20230922	093800	145194740	2955	2930	2955	2930	437
560	20230922	093700	143908085	2955	2955	2955	2900	34498
561	20230922	093600	43561880	2950	2945	2950	2940	1444
562	20230922	093500	39308980	2945	2950	2950	2945	302
563	20230922	093400	38419080	2950	2950	2950	2950	5
564	20230922	093300	38404330	2945	2945	2950	2945	205
565	20230922	093200	37799605	2950	2950	2950	2945	361
566	20230922	093100	36736430	2950	2955	2955	2950	12
567	20230922	093000	36701015	2945	2945	2945	2945	100
568	20230922	092900	36406515	2955	2955	2955	2955	0
569	20230922	092800	36406515	2955	2955	2955	2955	1
570	20230922	092700	36403560	2955	2950	2955	2950	250
571	20230922	092600	35665025	2955	2950	2955	2950	5
572	20230922	092500	35650270	2955	2955	2955	2955	40
573	20230922	092400	35532070	2955	2960	2960	2955	73
574	20230922	092300	35316290	2960	2960	2960	2960	113
575	20230922	092200	34981810	2960	2960	2960	2960	4
576	20230922	092100	34969970	2960	2960	2960	2960	1
577	20230922	092000	34967010	2950	2950	2950	2950	3138
578	20230922	091900	25709910	2950	2945	2950	2945	301
579	20230922	091800	24823460	2945	2945	2945	2945	404
580	20230922	091700	23633680	2945	2945	2945	2945	45
581	20230922	091600	23501155	2940	2940	2940	2940	0
582	20230922	091500	23501155	2940	2945	2945	2940	2
583	20230922	091400	23495270	2950	2940	2950	2930	519
584	20230922	091300	21974150	2940	2940	2940	2940	236
585	20230922	091200	21280310	2950	2950	2950	2950	2
586	20230922	091100	21274410	2945	2950	2950	2945	23
587	20230922	091000	21206570	2940	2935	2940	2935	399
588	20230922	090900	20035090	2935	2925	2935	2925	339
589	20230922	090800	19043505	2925	2930	2935	2925	116
590	20230922	090700	18703965	2935	2930	2940	2930	116
591	20230922	090600	18364020	2930	2915	2930	2915	1186
592	20230922	090500	14895065	2915	2915	2915	2915	413
593	20230922	090400	13691170	2920	2935	2935	2920	2821
594	20230922	090300	5431520	2935	2945	2945	2935	396
595	20230922	090200	4268405	2945	2950	2950	2945	23
596	20230922	090100	4200560	2935	2950	2950	2935	5
597	20230922	090000	4185840	2955	2925	2955	2925	1430