KissMeData/091340/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	194100	75426605	2850	2850	2850	2850	129
3	20230915	194000	75426605	2850	2850	2850	2850	0
4	20230915	193900	75426605	2850	2850	2850	2850	0
5	20230915	193800	75426605	2850	2850	2850	2850	0
6	20230915	193700	75426605	2850	2850	2850	2850	0
7	20230915	193600	75426605	2850	2850	2850	2850	0
8	20230915	193500	75426605	2850	2850	2850	2850	0
9	20230915	193400	75426605	2850	2850	2850	2850	0
10	20230915	193300	75426605	2850	2850	2850	2850	0
11	20230915	193200	75426605	2850	2850	2850	2850	0
12	20230915	193100	75426605	2850	2850	2850	2850	0
13	20230915	193000	75426605	2850	2850	2850	2850	0
14	20230915	192900	75426605	2850	2850	2850	2850	0
15	20230915	192800	75426605	2850	2850	2850	2850	0
16	20230915	192700	75426605	2850	2850	2850	2850	0
17	20230915	192600	75426605	2850	2850	2850	2850	0
18	20230915	192500	75426605	2850	2850	2850	2850	0
19	20230915	192400	75426605	2850	2850	2850	2850	0
20	20230915	192300	75426605	2850	2850	2850	2850	0
21	20230915	192200	75426605	2850	2850	2850	2850	0
22	20230915	192100	75426605	2850	2850	2850	2850	0
23	20230915	192000	75426605	2850	2850	2850	2850	0
24	20230915	191900	75426605	2850	2850	2850	2850	0
25	20230915	191800	75426605	2850	2850	2850	2850	0
26	20230915	191700	75426605	2850	2850	2850	2850	0
27	20230915	191600	75426605	2850	2850	2850	2850	0
28	20230915	191500	75426605	2850	2850	2850	2850	0
29	20230915	191400	75426605	2850	2850	2850	2850	0
30	20230915	191300	75426605	2850	2850	2850	2850	0
31	20230915	191200	75426605	2850	2850	2850	2850	0
32	20230915	191100	75426605	2850	2850	2850	2850	129
33	20230915	191000	75426605	2850	2850	2850	2850	0
34	20230915	190900	75426605	2850	2850	2850	2850	0
35	20230915	190800	75426605	2850	2850	2850	2850	0
36	20230915	190700	75426605	2850	2850	2850	2850	0
37	20230915	190600	75426605	2850	2850	2850	2850	0
38	20230915	190500	75426605	2850	2850	2850	2850	0
39	20230915	190400	75426605	2850	2850	2850	2850	0
40	20230915	190300	75426605	2850	2850	2850	2850	0
41	20230915	190200	75426605	2850	2850	2850	2850	0
42	20230915	190100	75426605	2850	2850	2850	2850	0
43	20230915	190000	75426605	2850	2850	2850	2850	0
44	20230915	185900	75426605	2850	2850	2850	2850	0
45	20230915	185800	75426605	2850	2850	2850	2850	0
46	20230915	185700	75426605	2850	2850	2850	2850	0
47	20230915	185600	75426605	2850	2850	2850	2850	0
48	20230915	185500	75426605	2850	2850	2850	2850	0
49	20230915	185400	75426605	2850	2850	2850	2850	0
50	20230915	185300	75426605	2850	2850	2850	2850	0
51	20230915	185200	75426605	2850	2850	2850	2850	0
52	20230915	185100	75426605	2850	2850	2850	2850	0
53	20230915	185000	75426605	2850	2850	2850	2850	0
54	20230915	184900	75426605	2850	2850	2850	2850	0
55	20230915	184800	75426605	2850	2850	2850	2850	0
56	20230915	184700	75426605	2850	2850	2850	2850	0
57	20230915	184600	75426605	2850	2850	2850	2850	0
58	20230915	184500	75426605	2850	2850	2850	2850	0
59	20230915	184400	75426605	2850	2850	2850	2850	0
60	20230915	184300	75426605	2850	2850	2850	2850	0
61	20230915	184200	75426605	2850	2850	2850	2850	0
62	20230915	184100	75426605	2850	2850	2850	2850	129
63	20230915	184000	75426605	2850	2850	2850	2850	0
64	20230915	183900	75426605	2850	2850	2850	2850	0
65	20230915	183800	75426605	2850	2850	2850	2850	0
66	20230915	183700	75426605	2850	2850	2850	2850	0
67	20230915	183600	75426605	2850	2850	2850	2850	0
68	20230915	183500	75426605	2850	2850	2850	2850	0
69	20230915	183400	75426605	2850	2850	2850	2850	0
70	20230915	183300	75426605	2850	2850	2850	2850	0
71	20230915	183200	75426605	2850	2850	2850	2850	0
72	20230915	183100	75426605	2850	2850	2850	2850	0
73	20230915	183000	75426605	2850	2850	2850	2850	0
74	20230915	182900	75426605	2850	2850	2850	2850	0
75	20230915	182800	75426605	2850	2850	2850	2850	0
76	20230915	182700	75426605	2850	2850	2850	2850	0
77	20230915	182600	75426605	2850	2850	2850	2850	0
78	20230915	182500	75426605	2850	2850	2850	2850	0
79	20230915	182400	75426605	2850	2850	2850	2850	0
80	20230915	182300	75426605	2850	2850	2850	2850	0
81	20230915	182200	75426605	2850	2850	2850	2850	0
82	20230915	182100	75426605	2850	2850	2850	2850	0
83	20230915	182000	75426605	2850	2850	2850	2850	0
84	20230915	181900	75426605	2850	2850	2850	2850	0
85	20230915	181800	75426605	2850	2850	2850	2850	0
86	20230915	181700	75426605	2850	2850	2850	2850	0
87	20230915	181600	75426605	2850	2850	2850	2850	0
88	20230915	181500	75426605	2850	2850	2850	2850	0
89	20230915	181400	75426605	2850	2850	2850	2850	0
90	20230915	181300	75426605	2850	2850	2850	2850	0
91	20230915	181200	75426605	2850	2850	2850	2850	0
92	20230915	181100	75426605	2850	2850	2850	2850	129
93	20230915	181000	75426605	2850	2850	2850	2850	0
94	20230915	180900	75426605	2850	2850	2850	2850	0
95	20230915	180800	75426605	2850	2850	2850	2850	0
96	20230915	180700	75426605	2850	2850	2850	2850	0
97	20230915	180600	75426605	2850	2850	2850	2850	0
98	20230915	180500	75426605	2850	2850	2850	2850	0
99	20230915	180400	75426605	2850	2850	2850	2850	0
100	20230915	180300	75426605	2850	2850	2850	2850	0
101	20230915	180200	75426605	2850	2850	2850	2850	0
102	20230915	180100	75426605	2850	2850	2850	2850	0
103	20230915	180000	75426605	2850	2850	2850	2850	0
104	20230915	175900	75426605	2850	2850	2850	2850	0
105	20230915	175800	75426605	2850	2850	2850	2850	0
106	20230915	175700	75426605	2850	2850	2850	2850	0
107	20230915	175600	75426605	2850	2850	2850	2850	0
108	20230915	175500	75426605	2850	2850	2850	2850	0
109	20230915	175400	75426605	2850	2850	2850	2850	0
110	20230915	175300	75426605	2850	2850	2850	2850	0
111	20230915	175200	75426605	2850	2850	2850	2850	0
112	20230915	175100	75426605	2850	2850	2850	2850	0
113	20230915	175000	75426605	2850	2850	2850	2850	0
114	20230915	174900	75426605	2850	2850	2850	2850	0
115	20230915	174800	75426605	2850	2850	2850	2850	0
116	20230915	174700	75426605	2850	2850	2850	2850	0
117	20230915	174600	75426605	2850	2850	2850	2850	0
118	20230915	174500	75426605	2850	2850	2850	2850	0
119	20230915	174400	75426605	2850	2850	2850	2850	0
120	20230915	174300	75426605	2850	2850	2850	2850	0
121	20230915	174200	75426605	2850	2850	2850	2850	0
122	20230915	174100	75426605	2850	2850	2850	2850	129
123	20230915	174000	75426605	2850	2850	2850	2850	0
124	20230915	173900	75426605	2850	2850	2850	2850	0
125	20230915	173800	75426605	2850	2850	2850	2850	0
126	20230915	173700	75426605	2850	2850	2850	2850	0
127	20230915	173600	75426605	2850	2850	2850	2850	0
128	20230915	173500	75426605	2850	2850	2850	2850	0
129	20230915	173400	75426605	2850	2850	2850	2850	0
130	20230915	173300	75426605	2850	2850	2850	2850	0
131	20230915	173200	75426605	2850	2850	2850	2850	0
132	20230915	173100	75426605	2850	2850	2850	2850	0
133	20230915	173000	75426605	2850	2850	2850	2850	0
134	20230915	172900	75426605	2850	2850	2850	2850	0
135	20230915	172800	75426605	2850	2850	2850	2850	0
136	20230915	172700	75426605	2850	2850	2850	2850	0
137	20230915	172600	75426605	2850	2850	2850	2850	0
138	20230915	172500	75426605	2850	2850	2850	2850	0
139	20230915	172400	75426605	2850	2850	2850	2850	0
140	20230915	172300	75426605	2850	2850	2850	2850	0
141	20230915	172200	75426605	2850	2850	2850	2850	0
142	20230915	172100	75426605	2850	2850	2850	2850	0
143	20230915	172000	75426605	2850	2850	2850	2850	0
144	20230915	171900	75426605	2850	2850	2850	2850	0
145	20230915	171800	75426605	2850	2850	2850	2850	0
146	20230915	171700	75426605	2850	2850	2850	2850	0
147	20230915	171600	75426605	2850	2850	2850	2850	0
148	20230915	171500	75426605	2850	2850	2850	2850	0
149	20230915	171400	75426605	2850	2850	2850	2850	0
150	20230915	171300	75426605	2850	2850	2850	2850	0
151	20230915	171200	75426605	2850	2850	2850	2850	0
152	20230915	171100	75426605	2850	2850	2850	2850	129
153	20230915	171000	75426605	2850	2850	2850	2850	0
154	20230915	170900	75426605	2850	2850	2850	2850	0
155	20230915	170800	75426605	2850	2850	2850	2850	0
156	20230915	170700	75426605	2850	2850	2850	2850	0
157	20230915	170600	75426605	2850	2850	2850	2850	0
158	20230915	170500	75426605	2850	2850	2850	2850	0
159	20230915	170400	75426605	2850	2850	2850	2850	0
160	20230915	170300	75426605	2850	2850	2850	2850	0
161	20230915	170200	75426605	2850	2850	2850	2850	0
162	20230915	170100	75426605	2850	2850	2850	2850	0
163	20230915	170000	75426605	2850	2850	2850	2850	0
164	20230915	165900	75426605	2850	2850	2850	2850	0
165	20230915	165800	75426605	2850	2850	2850	2850	0
166	20230915	165700	75426605	2850	2850	2850	2850	0
167	20230915	165600	75426605	2850	2850	2850	2850	0
168	20230915	165500	75426605	2850	2850	2850	2850	0
169	20230915	165400	75426605	2850	2850	2850	2850	0
170	20230915	165300	75426605	2850	2850	2850	2850	0
171	20230915	165200	75426605	2850	2850	2850	2850	0
172	20230915	165100	75426605	2850	2850	2850	2850	0
173	20230915	165000	75426605	2850	2850	2850	2850	0
174	20230915	164900	75426605	2850	2850	2850	2850	0
175	20230915	164800	75426605	2850	2850	2850	2850	0
176	20230915	164700	75426605	2850	2850	2850	2850	0
177	20230915	164600	75426605	2850	2850	2850	2850	0
178	20230915	164500	75426605	2850	2850	2850	2850	0
179	20230915	164400	75426605	2850	2850	2850	2850	0
180	20230915	164300	75426605	2850	2850	2850	2850	0
181	20230915	164200	75426605	2850	2850	2850	2850	0
182	20230915	164100	75426605	2850	2850	2850	2850	129
183	20230915	164000	75426605	2850	2850	2850	2850	0
184	20230915	163900	75426605	2850	2850	2850	2850	0
185	20230915	163800	75426605	2850	2850	2850	2850	0
186	20230915	163700	75426605	2850	2850	2850	2850	0
187	20230915	163600	75426605	2850	2850	2850	2850	0
188	20230915	163500	75426605	2850	2850	2850	2850	0
189	20230915	163400	75426605	2850	2850	2850	2850	0
190	20230915	163300	75426605	2850	2850	2850	2850	0
191	20230915	163200	75426605	2850	2850	2850	2850	0
192	20230915	163100	75426605	2850	2850	2850	2850	0
193	20230915	163000	75426605	2850	2850	2850	2850	0
194	20230915	162900	75426605	2850	2850	2850	2850	0
195	20230915	162800	75426605	2850	2850	2850	2850	0
196	20230915	162700	75426605	2850	2850	2850	2850	0
197	20230915	162600	75426605	2850	2850	2850	2850	0
198	20230915	162500	75426605	2850	2850	2850	2850	0
199	20230915	162400	75426605	2850	2850	2850	2850	0
200	20230915	162300	75426605	2850	2850	2850	2850	0
201	20230915	162200	75426605	2850	2850	2850	2850	0
202	20230915	162100	75426605	2850	2850	2850	2850	0
203	20230915	162000	75426605	2850	2850	2850	2850	0
204	20230915	161900	75426605	2850	2850	2850	2850	0
205	20230915	161800	75426605	2850	2850	2850	2850	0
206	20230915	161700	75426605	2850	2850	2850	2850	0
207	20230915	161600	75426605	2850	2850	2850	2850	0
208	20230915	161500	75426605	2850	2850	2850	2850	0
209	20230915	161400	75426605	2850	2850	2850	2850	0
210	20230915	161300	75426605	2850	2850	2850	2850	0
211	20230915	161200	75426605	2850	2850	2850	2850	0
212	20230915	161100	75426605	2850	2850	2850	2850	129
213	20230915	161000	75426605	2850	2850	2850	2850	0
214	20230915	160900	75426605	2850	2850	2850	2850	0
215	20230915	160800	75426605	2850	2850	2850	2850	0
216	20230915	160700	75426605	2850	2850	2850	2850	0
217	20230915	160600	75426605	2850	2850	2850	2850	0
218	20230915	160500	75426605	2850	2850	2850	2850	0
219	20230915	160400	75426605	2850	2850	2850	2850	0
220	20230915	160300	75426605	2850	2850	2850	2850	0
221	20230915	160200	75426605	2850	2850	2850	2850	0
222	20230915	160100	75426605	2850	2850	2850	2850	0
223	20230915	160000	75426605	2850	2850	2850	2850	0
224	20230915	155900	75426605	2850	2850	2850	2850	0
225	20230915	155800	75426605	2850	2850	2850	2850	0
226	20230915	155700	75426605	2850	2850	2850	2850	0
227	20230915	155600	75426605	2850	2850	2850	2850	0
228	20230915	155500	75426605	2850	2850	2850	2850	0
229	20230915	155400	75426605	2850	2850	2850	2850	0
230	20230915	155300	75426605	2850	2850	2850	2850	0
231	20230915	155200	75426605	2850	2850	2850	2850	0
232	20230915	155100	75426605	2850	2850	2850	2850	0
233	20230915	155000	75426605	2850	2850	2850	2850	0
234	20230915	154900	75426605	2850	2850	2850	2850	0
235	20230915	154800	75426605	2850	2850	2850	2850	0
236	20230915	154700	75426605	2850	2850	2850	2850	0
237	20230915	154600	75426605	2850	2850	2850	2850	0
238	20230915	154500	75426605	2850	2850	2850	2850	0
239	20230915	154400	75426605	2850	2850	2850	2850	0
240	20230915	154300	75426605	2850	2850	2850	2850	0
241	20230915	154200	75426605	2850	2850	2850	2850	0
242	20230915	154100	75426605	2850	2850	2850	2850	129
243	20230915	154000	75426605	2850	2850	2850	2850	0
244	20230915	153900	75426605	2850	2850	2850	2850	0
245	20230915	153800	75426605	2850	2850	2850	2850	0
246	20230915	153700	75426605	2850	2850	2850	2850	0
247	20230915	153600	75426605	2850	2850	2850	2850	0
248	20230915	153500	75426605	2850	2850	2850	2850	0
249	20230915	153400	75426605	2850	2850	2850	2850	0
250	20230915	153300	75426605	2850	2850	2850	2850	0
251	20230915	153200	75426605	2850	2850	2850	2850	0
252	20230915	153100	75426605	2850	2850	2850	2850	0
253	20230915	153000	75426605	2850	2850	2850	2850	129
254	20230915	152900	75058955	2855	2855	2855	2855	0
255	20230915	152800	75058955	2855	2855	2855	2855	0
256	20230915	152700	75058955	2855	2855	2855	2855	0
257	20230915	152600	75058955	2855	2855	2855	2855	0
258	20230915	152500	75058955	2855	2855	2855	2855	0
259	20230915	152400	75058955	2855	2855	2855	2855	0
260	20230915	152300	75058955	2855	2855	2855	2855	0
261	20230915	152200	75058955	2855	2855	2855	2855	0
262	20230915	152100	75058955	2855	2855	2855	2855	0
263	20230915	152000	75058955	2855	2855	2855	2855	0
264	20230915	151900	75058955	2855	2855	2855	2855	0
265	20230915	151800	75058955	2855	2855	2855	2855	0
266	20230915	151700	75058955	2855	2855	2855	2855	0
267	20230915	151600	75058955	2855	2855	2855	2855	0
268	20230915	151500	75058955	2855	2855	2855	2855	0
269	20230915	151400	75058955	2855	2855	2855	2855	1
270	20230915	151300	75056100	2845	2845	2845	2845	0
271	20230915	151200	75056100	2845	2845	2845	2845	0
272	20230915	151100	75056100	2845	2845	2845	2845	7
273	20230915	151000	75036185	2855	2855	2855	2855	0
274	20230915	150900	75036185	2855	2855	2855	2855	0
275	20230915	150800	75036185	2855	2855	2855	2855	2
276	20230915	150700	75030475	2850	2850	2850	2850	2
277	20230915	150600	75024775	2855	2855	2855	2855	0
278	20230915	150500	75024775	2855	2855	2855	2855	0
279	20230915	150400	75024775	2855	2855	2855	2855	0
280	20230915	150300	75024775	2855	2855	2855	2855	0
281	20230915	150200	75024775	2855	2855	2855	2855	0
282	20230915	150100	75024775	2855	2855	2855	2855	0
283	20230915	150000	75024775	2855	2855	2855	2855	0
284	20230915	145900	75024775	2855	2855	2855	2855	0
285	20230915	145800	75024775	2855	2855	2855	2855	0
286	20230915	145700	75024775	2855	2855	2855	2855	0
287	20230915	145600	75024775	2855	2855	2855	2855	0
288	20230915	145500	75024775	2855	2855	2855	2855	0
289	20230915	145400	75024775	2855	2855	2855	2855	0
290	20230915	145300	75024775	2855	2855	2855	2855	0
291	20230915	145200	75024775	2855	2850	2855	2850	32
292	20230915	145100	74933420	2855	2855	2855	2855	0
293	20230915	145000	74933420	2855	2855	2855	2855	0
294	20230915	144900	74933420	2855	2855	2855	2855	0
295	20230915	144800	74933420	2855	2855	2855	2855	0
296	20230915	144700	74933420	2855	2855	2855	2855	0
297	20230915	144600	74933420	2855	2855	2855	2855	0
298	20230915	144500	74933420	2855	2855	2855	2855	0
299	20230915	144400	74933420	2855	2855	2855	2855	0
300	20230915	144300	74933420	2855	2855	2855	2855	2
301	20230915	144200	74927710	2840	2840	2840	2840	0
302	20230915	144100	74927710	2840	2840	2840	2840	0
303	20230915	144000	74927710	2840	2845	2845	2840	129
304	20230915	143900	74561335	2850	2850	2850	2850	0
305	20230915	143800	74561335	2850	2850	2850	2850	0
306	20230915	143700	74561335	2850	2850	2850	2850	0
307	20230915	143600	74561335	2850	2850	2850	2850	0
308	20230915	143500	74561335	2850	2850	2850	2850	0
309	20230915	143400	74561335	2850	2850	2850	2850	0
310	20230915	143300	74561335	2850	2850	2850	2850	0
311	20230915	143200	74561335	2850	2850	2850	2850	0
312	20230915	143100	74561335	2850	2850	2850	2850	1
313	20230915	143000	74558485	2855	2855	2855	2855	0
314	20230915	142900	74558485	2855	2855	2855	2855	7
315	20230915	142800	74538500	2860	2855	2860	2855	110
316	20230915	142700	74224445	2855	2855	2855	2855	0
317	20230915	142600	74224445	2855	2855	2855	2855	1
318	20230915	142500	74221590	2855	2855	2855	2855	0
319	20230915	142400	74221590	2855	2855	2855	2855	0
320	20230915	142300	74221590	2855	2855	2855	2855	0
321	20230915	142200	74221590	2855	2855	2855	2855	0
322	20230915	142100	74221590	2855	2855	2855	2855	0
323	20230915	142000	74221590	2855	2855	2855	2855	0
324	20230915	141900	74221590	2855	2855	2855	2855	0
325	20230915	141800	74221590	2855	2855	2855	2855	0
326	20230915	141700	74221590	2855	2855	2855	2855	0
327	20230915	141600	74221590	2855	2855	2855	2855	0
328	20230915	141500	74221590	2855	2855	2855	2855	0
329	20230915	141400	74221590	2855	2855	2855	2855	0
330	20230915	141300	74221590	2855	2855	2855	2855	0
331	20230915	141200	74221590	2855	2855	2855	2855	0
332	20230915	141100	74221590	2855	2855	2855	2855	0
333	20230915	141000	74221590	2855	2855	2855	2855	0
334	20230915	140900	74221590	2855	2855	2855	2855	0
335	20230915	140800	74221590	2855	2855	2855	2855	1
336	20230915	140700	74218735	2850	2850	2850	2850	0
337	20230915	140600	74218735	2850	2850	2850	2850	0
338	20230915	140500	74218735	2850	2850	2850	2850	0
339	20230915	140400	74218735	2850	2850	2850	2850	0
340	20230915	140300	74218735	2850	2850	2850	2850	0
341	20230915	140200	74218735	2850	2850	2850	2850	0
342	20230915	140100	74218735	2850	2855	2855	2850	64
343	20230915	140000	74036020	2855	2855	2855	2855	0
344	20230915	135900	74036020	2855	2855	2855	2855	0
345	20230915	135800	74036020	2855	2855	2855	2855	54
346	20230915	135700	73881850	2855	2855	2855	2855	1
347	20230915	135600	73878995	2850	2850	2850	2850	0
348	20230915	135500	73878995	2850	2850	2850	2850	0
349	20230915	135400	73878995	2850	2845	2850	2845	3
350	20230915	135300	73870450	2835	2835	2835	2835	464
351	20230915	135200	72555010	2840	2840	2840	2840	136
352	20230915	135100	72168770	2855	2855	2855	2855	0
353	20230915	135000	72168770	2855	2855	2855	2855	0
354	20230915	134900	72168770	2855	2855	2855	2855	0
355	20230915	134800	72168770	2855	2855	2855	2855	0
356	20230915	134700	72168770	2855	2855	2855	2855	0
357	20230915	134600	72168770	2855	2855	2855	2855	0
358	20230915	134500	72168770	2855	2855	2855	2855	0
359	20230915	134400	72168770	2855	2855	2855	2855	0
360	20230915	134300	72168770	2855	2855	2855	2855	0
361	20230915	134200	72168770	2855	2855	2855	2855	0
362	20230915	134100	72168770	2855	2855	2855	2855	20
363	20230915	134000	72111670	2855	2855	2855	2855	7
364	20230915	133900	72091685	2860	2860	2860	2860	0
365	20230915	133800	72091685	2860	2860	2860	2860	0
366	20230915	133700	72091685	2860	2860	2860	2860	0
367	20230915	133600	72091685	2860	2860	2860	2860	0
368	20230915	133500	72091685	2860	2860	2860	2860	0
369	20230915	133400	72091685	2860	2860	2860	2860	0
370	20230915	133300	72091685	2860	2860	2860	2860	0
371	20230915	133200	72091685	2860	2860	2860	2860	1
372	20230915	133100	72088825	2855	2855	2855	2855	0
373	20230915	133000	72088825	2855	2855	2855	2855	1
374	20230915	132900	72085970	2860	2860	2860	2860	116
375	20230915	132800	71754210	2855	2855	2855	2855	0
376	20230915	132700	71754210	2855	2855	2855	2855	0
377	20230915	132600	71754210	2855	2855	2855	2855	0
378	20230915	132500	71754210	2855	2855	2855	2855	0
379	20230915	132400	71754210	2855	2855	2855	2855	0
380	20230915	132300	71754210	2855	2855	2855	2855	7
381	20230915	132200	71734225	2860	2860	2860	2860	0
382	20230915	132100	71734225	2860	2860	2860	2860	3
383	20230915	132000	71725645	2855	2855	2855	2855	103
384	20230915	131900	71431580	2860	2860	2860	2860	0
385	20230915	131800	71431580	2860	2860	2860	2860	0
386	20230915	131700	71431580	2860	2860	2860	2860	0
387	20230915	131600	71431580	2860	2860	2860	2860	1
388	20230915	131500	71428720	2855	2855	2855	2855	262
389	20230915	131400	70680710	2840	2840	2840	2840	0
390	20230915	131300	70680710	2840	2840	2840	2840	0
391	20230915	131200	70680710	2840	2840	2840	2840	0
392	20230915	131100	70680710	2840	2840	2840	2840	0
393	20230915	131000	70680710	2840	2835	2840	2835	2
394	20230915	130900	70675035	2855	2855	2855	2855	279
395	20230915	130800	69878490	2855	2855	2855	2855	0
396	20230915	130700	69878490	2855	2855	2855	2855	0
397	20230915	130600	69878490	2855	2855	2855	2855	0
398	20230915	130500	69878490	2855	2855	2855	2855	20
399	20230915	130400	69821390	2860	2860	2860	2860	0
400	20230915	130300	69821390	2860	2860	2860	2860	0
401	20230915	130200	69821390	2860	2860	2860	2860	0
402	20230915	130100	69821390	2860	2860	2860	2860	0
403	20230915	130000	69821390	2860	2860	2860	2860	0
404	20230915	125900	69821390	2860	2860	2860	2860	0
405	20230915	125800	69821390	2860	2860	2860	2860	0
406	20230915	125700	69821390	2860	2860	2860	2860	0
407	20230915	125600	69821390	2860	2860	2860	2860	0
408	20230915	125500	69821390	2860	2860	2860	2860	565
409	20230915	125400	68205490	2860	2845	2860	2845	2936
410	20230915	125300	59841440	2845	2845	2845	2845	0
411	20230915	125200	59841440	2845	2845	2845	2845	1
412	20230915	125100	59838595	2820	2820	2820	2820	0
413	20230915	125000	59838595	2820	2820	2820	2820	0
414	20230915	124900	59838595	2820	2840	2840	2820	74
415	20230915	124800	59628455	2845	2845	2845	2845	0
416	20230915	124700	59628455	2845	2845	2845	2845	0
417	20230915	124600	59628455	2845	2845	2845	2845	0
418	20230915	124500	59628455	2845	2840	2845	2840	15
419	20230915	124400	59585845	2820	2820	2820	2820	0
420	20230915	124300	59585845	2820	2820	2820	2820	0
421	20230915	124200	59585845	2820	2820	2820	2820	0
422	20230915	124100	59585845	2820	2820	2820	2820	1
423	20230915	124000	59583025	2830	2830	2830	2830	0
424	20230915	123900	59583025	2830	2830	2830	2830	166
425	20230915	123800	59113245	2835	2835	2835	2835	0
426	20230915	123700	59113245	2835	2835	2835	2835	0
427	20230915	123600	59113245	2835	2835	2835	2835	0
428	20230915	123500	59113245	2835	2835	2835	2835	3
429	20230915	123400	59104740	2840	2840	2840	2840	0
430	20230915	123300	59104740	2840	2840	2840	2840	0
431	20230915	123200	59104740	2840	2840	2840	2840	0
432	20230915	123100	59104740	2840	2840	2840	2840	0
433	20230915	123000	59104740	2840	2840	2840	2840	0
434	20230915	122900	59104740	2840	2840	2840	2840	0
435	20230915	122800	59104740	2840	2840	2840	2840	0
436	20230915	122700	59104740	2840	2840	2840	2840	0
437	20230915	122600	59104740	2840	2840	2840	2840	0
438	20230915	122500	59104740	2840	2840	2840	2840	0
439	20230915	122400	59104740	2840	2840	2840	2840	0
440	20230915	122300	59104740	2840	2840	2840	2840	0
441	20230915	122200	59104740	2840	2840	2840	2840	0
442	20230915	122100	59104740	2840	2840	2840	2840	0
443	20230915	122000	59104740	2840	2840	2840	2840	0
444	20230915	121900	59104740	2840	2840	2840	2840	0
445	20230915	121800	59104740	2840	2840	2840	2840	0
446	20230915	121700	59104740	2840	2840	2840	2840	1
447	20230915	121600	59101900	2830	2830	2830	2830	0
448	20230915	121500	59101900	2830	2830	2830	2830	0
449	20230915	121400	59101900	2830	2830	2830	2830	0
450	20230915	121300	59101900	2830	2830	2830	2830	0
451	20230915	121200	59101900	2830	2830	2830	2830	0
452	20230915	121100	59101900	2830	2830	2830	2830	0
453	20230915	121000	59101900	2830	2830	2830	2830	0
454	20230915	120900	59101900	2830	2830	2830	2830	0
455	20230915	120800	59101900	2830	2830	2830	2830	0
456	20230915	120700	59101900	2830	2830	2830	2830	0
457	20230915	120600	59101900	2830	2830	2830	2830	25
458	20230915	120500	59031150	2830	2830	2830	2830	0
459	20230915	120400	59031150	2830	2830	2830	2830	0
460	20230915	120300	59031150	2830	2830	2830	2830	0
461	20230915	120200	59031150	2830	2830	2830	2830	596
462	20230915	120100	57344470	2830	2830	2830	2830	0
463	20230915	120000	57344470	2830	2830	2830	2830	0
464	20230915	115900	57344470	2830	2830	2830	2830	0
465	20230915	115800	57344470	2830	2830	2830	2830	36
466	20230915	115700	57242590	2830	2830	2830	2830	0
467	20230915	115600	57242590	2830	2830	2830	2830	0
468	20230915	115500	57242590	2830	2830	2830	2830	0
469	20230915	115400	57242590	2830	2830	2830	2830	0
470	20230915	115300	57242590	2830	2830	2830	2830	0
471	20230915	115200	57242590	2830	2835	2835	2830	1312
472	20230915	115100	53529580	2850	2850	2850	2850	0
473	20230915	115000	53529580	2850	2850	2850	2850	0
474	20230915	114900	53529580	2850	2850	2850	2850	0
475	20230915	114800	53529580	2850	2850	2850	2850	0
476	20230915	114700	53529580	2850	2850	2850	2850	0
477	20230915	114600	53529580	2850	2835	2850	2830	354
478	20230915	114500	52527660	2840	2840	2840	2840	19
479	20230915	114400	52473700	2840	2840	2840	2840	0
480	20230915	114300	52473700	2840	2840	2840	2840	0
481	20230915	114200	52473700	2840	2840	2840	2840	81
482	20230915	114100	52243660	2850	2845	2850	2845	134
483	20230915	114000	51861800	2840	2840	2840	2840	0
484	20230915	113900	51861800	2840	2840	2840	2840	0
485	20230915	113800	51861800	2840	2840	2840	2840	0
486	20230915	113700	51861800	2840	2840	2840	2840	0
487	20230915	113600	51861800	2840	2840	2840	2840	0
488	20230915	113500	51861800	2840	2840	2840	2840	0
489	20230915	113400	51861800	2840	2840	2840	2840	0
490	20230915	113300	51861800	2840	2840	2840	2840	0
491	20230915	113200	51861800	2840	2840	2840	2840	0
492	20230915	113100	51861800	2840	2840	2840	2840	0
493	20230915	113000	51861800	2840	2840	2840	2840	0
494	20230915	112900	51861800	2840	2840	2840	2840	0
495	20230915	112800	51861800	2840	2840	2840	2840	0
496	20230915	112700	51861800	2840	2840	2840	2840	0
497	20230915	112600	51861800	2840	2840	2840	2840	0
498	20230915	112500	51861800	2840	2840	2840	2840	0
499	20230915	112400	51861800	2840	2840	2840	2840	2
500	20230915	112300	51856120	2840	2840	2840	2840	0
501	20230915	112200	51856120	2840	2840	2840	2840	0
502	20230915	112100	51856120	2840	2840	2840	2840	0
503	20230915	112000	51856120	2840	2840	2840	2840	0
504	20230915	111900	51856120	2840	2840	2840	2840	0
505	20230915	111800	51856120	2840	2840	2840	2840	0
506	20230915	111700	51856120	2840	2840	2840	2840	154
507	20230915	111600	51418760	2840	2840	2840	2840	129
508	20230915	111500	51052400	2845	2845	2845	2845	0
509	20230915	111400	51052400	2845	2845	2845	2845	2
510	20230915	111300	51046710	2850	2850	2850	2850	1
511	20230915	111200	51043860	2840	2840	2840	2840	75
512	20230915	111100	50830860	2840	2840	2840	2840	0
513	20230915	111000	50830860	2840	2840	2840	2840	0
514	20230915	110900	50830860	2840	2840	2840	2840	0
515	20230915	110800	50830860	2840	2840	2840	2840	0
516	20230915	110700	50830860	2840	2840	2840	2840	0
517	20230915	110600	50830860	2840	2840	2840	2840	0
518	20230915	110500	50830860	2840	2840	2840	2840	95
519	20230915	110400	50561060	2845	2845	2845	2845	0
520	20230915	110300	50561060	2845	2845	2845	2845	0
521	20230915	110200	50561060	2845	2830	2845	2830	6500
522	20230915	110100	32068945	2825	2825	2825	2825	0
523	20230915	110000	32068945	2825	2825	2825	2825	0
524	20230915	105900	32068945	2825	2825	2825	2825	0
525	20230915	105800	32068945	2825	2825	2825	2825	429
526	20230915	105700	30857020	2820	2820	2820	2820	0
527	20230915	105600	30857020	2820	2820	2820	2820	0
528	20230915	105500	30857020	2820	2820	2820	2820	0
529	20230915	105400	30857020	2820	2820	2820	2820	0
530	20230915	105300	30857020	2820	2820	2820	2820	0
531	20230915	105200	30857020	2820	2820	2820	2820	0
532	20230915	105100	30857020	2820	2820	2820	2820	0
533	20230915	105000	30857020	2820	2820	2820	2820	0
534	20230915	104900	30857020	2820	2820	2820	2820	0
535	20230915	104800	30857020	2820	2820	2820	2820	5
536	20230915	104700	30842920	2820	2820	2820	2820	15
537	20230915	104600	30800620	2820	2820	2820	2820	1
538	20230915	104500	30797800	2820	2820	2820	2820	15
539	20230915	104400	30755500	2820	2820	2820	2820	21
540	20230915	104300	30696280	2820	2820	2820	2820	2
541	20230915	104200	30690640	2815	2815	2815	2815	0
542	20230915	104100	30690640	2815	2815	2815	2815	4
543	20230915	104000	30679380	2820	2820	2820	2820	0
544	20230915	103900	30679380	2820	2820	2820	2820	1
545	20230915	103800	30676560	2830	2830	2830	2830	0
546	20230915	103700	30676560	2830	2815	2830	2815	46
547	20230915	103600	30547010	2815	2815	2815	2815	0
548	20230915	103500	30547010	2815	2815	2815	2815	0
549	20230915	103400	30547010	2815	2815	2815	2815	0
550	20230915	103300	30547010	2815	2815	2815	2815	0
551	20230915	103200	30547010	2815	2815	2815	2815	3
552	20230915	103100	30538565	2820	2820	2820	2820	0
553	20230915	103000	30538565	2820	2820	2820	2820	0
554	20230915	102900	30538565	2820	2820	2820	2820	1
555	20230915	102800	30535745	2820	2820	2820	2820	0
556	20230915	102700	30535745	2820	2820	2820	2820	1
557	20230915	102600	30532925	2830	2820	2830	2820	1703
558	20230915	102500	25714255	2820	2820	2820	2820	19
559	20230915	102400	25660675	2820	2815	2820	2815	2
560	20230915	102300	25655040	2815	2815	2815	2815	112
561	20230915	102200	25339760	2820	2815	2820	2815	8
562	20230915	102100	25317235	2820	2820	2820	2820	0
563	20230915	102000	25317235	2820	2825	2825	2820	32
564	20230915	101900	25226980	2820	2820	2820	2820	1
565	20230915	101800	25224160	2830	2825	2830	2825	2
566	20230915	101700	25218505	2815	2810	2815	2810	127
567	20230915	101600	24861250	2815	2815	2815	2815	0
568	20230915	101500	24861250	2815	2830	2830	2815	4
569	20230915	101400	24849975	2825	2820	2825	2820	101
570	20230915	101300	24564735	2815	2815	2815	2815	158
571	20230915	101200	24119965	2815	2815	2815	2815	13
572	20230915	101100	24083370	2820	2815	2820	2815	28
573	20230915	101000	24004545	2825	2825	2825	2825	0
574	20230915	100900	24004545	2825	2825	2825	2825	0
575	20230915	100800	24004545	2825	2825	2825	2825	0
576	20230915	100700	24004545	2825	2825	2825	2825	0
577	20230915	100600	24004545	2825	2825	2825	2825	0
578	20230915	100500	24004545	2825	2820	2825	2820	630
579	20230915	100400	22224935	2820	2820	2820	2820	0
580	20230915	100300	22224935	2820	2815	2820	2810	101
581	20230915	100200	21941105	2820	2820	2820	2820	0
582	20230915	100100	21941105	2820	2820	2820	2820	0
583	20230915	100000	21941105	2820	2820	2820	2820	0
584	20230915	095900	21941105	2820	2825	2825	2820	45
585	20230915	095800	21814190	2830	2830	2830	2830	1
586	20230915	095700	21811360	2835	2835	2835	2835	0
587	20230915	095600	21811360	2835	2835	2835	2835	0
588	20230915	095500	21811360	2835	2835	2835	2835	0
589	20230915	095400	21811360	2835	2835	2835	2835	0
590	20230915	095300	21811360	2835	2835	2835	2835	2
591	20230915	095200	21805690	2830	2830	2830	2830	71
592	20230915	095100	21604760	2830	2830	2830	2830	0
593	20230915	095000	21604760	2830	2830	2830	2830	0
594	20230915	094900	21604760	2830	2830	2830	2830	0
595	20230915	094800	21604760	2830	2830	2830	2830	28
596	20230915	094700	21525520	2830	2830	2830	2830	23
597	20230915	094600	21460430	2830	2830	2830	2830	5
598	20230915	094500	21446280	2830	2830	2830	2830	0
599	20230915	094400	21446280	2830	2830	2830	2830	0
600	20230915	094300	21446280	2830	2830	2830	2830	0
601	20230915	094200	21446280	2830	2830	2830	2830	0
602	20230915	094100	21446280	2830	2830	2830	2830	0
603	20230915	094000	21446280	2830	2830	2830	2830	14
604	20230915	093900	21406660	2835	2835	2835	2835	1
605	20230915	093800	21403825	2845	2840	2845	2835	102
606	20230915	093700	21114640	2845	2845	2845	2845	0
607	20230915	093600	21114640	2845	2845	2845	2845	0
608	20230915	093500	21114640	2845	2845	2845	2845	0
609	20230915	093400	21114640	2845	2845	2845	2845	0
610	20230915	093300	21114640	2845	2845	2845	2845	11
611	20230915	093200	21083345	2825	2845	2845	2820	1332
612	20230915	093100	17326750	2840	2830	2840	2830	306
613	20230915	093000	16460210	2840	2840	2840	2840	0
614	20230915	092900	16460210	2840	2840	2840	2840	0
615	20230915	092800	16460210	2840	2845	2845	2830	340
616	20230915	092700	15493695	2845	2830	2845	2830	1135
617	20230915	092600	12280365	2840	2830	2840	2830	161
618	20230915	092500	11824715	2835	2835	2835	2835	1
619	20230915	092400	11821880	2835	2840	2840	2810	1501
620	20230915	092300	7600825	2850	2850	2850	2850	1
621	20230915	092200	7597975	2840	2840	2840	2840	380
622	20230915	092100	6518775	2850	2850	2850	2850	2
623	20230915	092000	6513075	2840	2840	2850	2840	464
624	20230915	091900	5193005	2840	2840	2845	2840	201
625	20230915	091800	4622160	2845	2830	2845	2830	202
626	20230915	091700	4049065	2835	2835	2835	2835	26
627	20230915	091600	3975355	2835	2835	2835	2835	0
628	20230915	091500	3975355	2835	2825	2835	2825	201
629	20230915	091400	3407200	2825	2820	2825	2820	29
630	20230915	091300	3325415	2820	2820	2820	2820	372
631	20230915	091200	2276375	2825	2825	2825	2825	0
632	20230915	091100	2276375	2825	2825	2825	2825	0
633	20230915	091000	2276375	2825	2825	2825	2825	1
634	20230915	090900	2273550	2825	2825	2825	2825	0
635	20230915	090800	2273550	2825	2825	2825	2825	100
636	20230915	090700	1991050	2825	2825	2825	2825	0
637	20230915	090600	1991050	2825	2825	2825	2825	0
638	20230915	090500	1991050	2825	2825	2825	2825	0
639	20230915	090400	1991050	2825	2825	2825	2825	0
640	20230915	090300	1991050	2825	2825	2825	2825	0
641	20230915	090200	1991050	2825	2825	2825	2825	1
642	20230915	090100	1988225	2820	2820	2820	2820	10
643	20230915	090000	1960025	2825	2800	2825	2800	700