KissMeData/021080/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	190500	350712355	2860	2860	2860	2860	1680
3	20230922	190400	350712355	2860	2860	2860	2860	0
4	20230922	190300	350712355	2860	2860	2860	2860	0
5	20230922	190200	350712355	2860	2860	2860	2860	0
6	20230922	190100	350712355	2860	2860	2860	2860	0
7	20230922	190000	350712355	2860	2860	2860	2860	0
8	20230922	185900	350712355	2860	2860	2860	2860	0
9	20230922	185800	350712355	2860	2860	2860	2860	0
10	20230922	185700	350712355	2860	2860	2860	2860	0
11	20230922	185600	350712355	2860	2860	2860	2860	0
12	20230922	185500	350712355	2860	2860	2860	2860	0
13	20230922	185400	350712355	2860	2860	2860	2860	0
14	20230922	185300	350712355	2860	2860	2860	2860	0
15	20230922	185200	350712355	2860	2860	2860	2860	0
16	20230922	185100	350712355	2860	2860	2860	2860	0
17	20230922	185000	350712355	2860	2860	2860	2860	0
18	20230922	184900	350712355	2860	2860	2860	2860	0
19	20230922	184800	350712355	2860	2860	2860	2860	0
20	20230922	184700	350712355	2860	2860	2860	2860	0
21	20230922	184600	350712355	2860	2860	2860	2860	0
22	20230922	184500	350712355	2860	2860	2860	2860	0
23	20230922	184400	350712355	2860	2860	2860	2860	0
24	20230922	184300	350712355	2860	2860	2860	2860	0
25	20230922	184200	350712355	2860	2860	2860	2860	0
26	20230922	184100	350712355	2860	2860	2860	2860	0
27	20230922	184000	350712355	2860	2860	2860	2860	0
28	20230922	183900	350712355	2860	2860	2860	2860	0
29	20230922	183800	350712355	2860	2860	2860	2860	0
30	20230922	183700	350712355	2860	2860	2860	2860	0
31	20230922	183600	350712355	2860	2860	2860	2860	0
32	20230922	183500	350712355	2860	2860	2860	2860	1680
33	20230922	183400	350712355	2860	2860	2860	2860	0
34	20230922	183300	350712355	2860	2860	2860	2860	0
35	20230922	183200	350712355	2860	2860	2860	2860	0
36	20230922	183100	350712355	2860	2860	2860	2860	0
37	20230922	183000	350712355	2860	2860	2860	2860	0
38	20230922	182900	350712355	2860	2860	2860	2860	0
39	20230922	182800	350712355	2860	2860	2860	2860	0
40	20230922	182700	350712355	2860	2860	2860	2860	0
41	20230922	182600	350712355	2860	2860	2860	2860	0
42	20230922	182500	350712355	2860	2860	2860	2860	0
43	20230922	182400	350712355	2860	2860	2860	2860	0
44	20230922	182300	350712355	2860	2860	2860	2860	0
45	20230922	182200	350712355	2860	2860	2860	2860	0
46	20230922	182100	350712355	2860	2860	2860	2860	0
47	20230922	182000	350712355	2860	2860	2860	2860	0
48	20230922	181900	350712355	2860	2860	2860	2860	0
49	20230922	181800	350712355	2860	2860	2860	2860	0
50	20230922	181700	350712355	2860	2860	2860	2860	0
51	20230922	181600	350712355	2860	2860	2860	2860	0
52	20230922	181500	350712355	2860	2860	2860	2860	0
53	20230922	181400	350712355	2860	2860	2860	2860	0
54	20230922	181300	350712355	2860	2860	2860	2860	0
55	20230922	181200	350712355	2860	2860	2860	2860	0
56	20230922	181100	350712355	2860	2860	2860	2860	0
57	20230922	181000	350712355	2860	2860	2860	2860	0
58	20230922	180900	350712355	2860	2860	2860	2860	0
59	20230922	180800	350712355	2860	2860	2860	2860	0
60	20230922	180700	350712355	2860	2860	2860	2860	0
61	20230922	180600	350712355	2860	2860	2860	2860	0
62	20230922	180500	350712355	2860	2860	2860	2860	1680
63	20230922	180400	350712355	2860	2860	2860	2860	0
64	20230922	180300	350712355	2860	2860	2860	2860	0
65	20230922	180200	350712355	2860	2860	2860	2860	0
66	20230922	180100	350712355	2860	2860	2860	2860	0
67	20230922	180000	350712355	2860	2860	2860	2860	0
68	20230922	175900	350712355	2860	2860	2860	2860	0
69	20230922	175800	350712355	2860	2860	2860	2860	0
70	20230922	175700	350712355	2860	2860	2860	2860	0
71	20230922	175600	350712355	2860	2860	2860	2860	0
72	20230922	175500	350712355	2860	2860	2860	2860	0
73	20230922	175400	350712355	2860	2860	2860	2860	0
74	20230922	175300	350712355	2860	2860	2860	2860	0
75	20230922	175200	350712355	2860	2860	2860	2860	0
76	20230922	175100	350712355	2860	2860	2860	2860	0
77	20230922	175000	350712355	2860	2860	2860	2860	0
78	20230922	174900	350712355	2860	2860	2860	2860	0
79	20230922	174800	350712355	2860	2860	2860	2860	0
80	20230922	174700	350712355	2860	2860	2860	2860	0
81	20230922	174600	350712355	2860	2860	2860	2860	0
82	20230922	174500	350712355	2860	2860	2860	2860	0
83	20230922	174400	350712355	2860	2860	2860	2860	0
84	20230922	174300	350712355	2860	2860	2860	2860	0
85	20230922	174200	350712355	2860	2860	2860	2860	0
86	20230922	174100	350712355	2860	2860	2860	2860	0
87	20230922	174000	350712355	2860	2860	2860	2860	0
88	20230922	173900	350712355	2860	2860	2860	2860	0
89	20230922	173800	350712355	2860	2860	2860	2860	0
90	20230922	173700	350712355	2860	2860	2860	2860	0
91	20230922	173600	350712355	2860	2860	2860	2860	0
92	20230922	173500	350712355	2860	2860	2860	2860	1680
93	20230922	173400	350712355	2860	2860	2860	2860	0
94	20230922	173300	350712355	2860	2860	2860	2860	0
95	20230922	173200	350712355	2860	2860	2860	2860	0
96	20230922	173100	350712355	2860	2860	2860	2860	0
97	20230922	173000	350712355	2860	2860	2860	2860	0
98	20230922	172900	350712355	2860	2860	2860	2860	0
99	20230922	172800	350712355	2860	2860	2860	2860	0
100	20230922	172700	350712355	2860	2860	2860	2860	0
101	20230922	172600	350712355	2860	2860	2860	2860	0
102	20230922	172500	350712355	2860	2860	2860	2860	0
103	20230922	172400	350712355	2860	2860	2860	2860	0
104	20230922	172300	350712355	2860	2860	2860	2860	0
105	20230922	172200	350712355	2860	2860	2860	2860	0
106	20230922	172100	350712355	2860	2860	2860	2860	0
107	20230922	172000	350712355	2860	2860	2860	2860	0
108	20230922	171900	350712355	2860	2860	2860	2860	0
109	20230922	171800	350712355	2860	2860	2860	2860	0
110	20230922	171700	350712355	2860	2860	2860	2860	0
111	20230922	171600	350712355	2860	2860	2860	2860	0
112	20230922	171500	350712355	2860	2860	2860	2860	0
113	20230922	171400	350712355	2860	2860	2860	2860	0
114	20230922	171300	350712355	2860	2860	2860	2860	0
115	20230922	171200	350712355	2860	2860	2860	2860	0
116	20230922	171100	350712355	2860	2860	2860	2860	0
117	20230922	171000	350712355	2860	2860	2860	2860	0
118	20230922	170900	350712355	2860	2860	2860	2860	0
119	20230922	170800	350712355	2860	2860	2860	2860	0
120	20230922	170700	350712355	2860	2860	2860	2860	0
121	20230922	170600	350712355	2860	2860	2860	2860	0
122	20230922	170500	350712355	2860	2860	2860	2860	1680
123	20230922	170400	350712355	2860	2860	2860	2860	0
124	20230922	170300	350712355	2860	2860	2860	2860	0
125	20230922	170200	350712355	2860	2860	2860	2860	0
126	20230922	170100	350712355	2860	2860	2860	2860	0
127	20230922	170000	350712355	2860	2860	2860	2860	0
128	20230922	165900	350712355	2860	2860	2860	2860	0
129	20230922	165800	350712355	2860	2860	2860	2860	0
130	20230922	165700	350712355	2860	2860	2860	2860	0
131	20230922	165600	350712355	2860	2860	2860	2860	0
132	20230922	165500	350712355	2860	2860	2860	2860	0
133	20230922	165400	350712355	2860	2860	2860	2860	0
134	20230922	165300	350712355	2860	2860	2860	2860	0
135	20230922	165200	350712355	2860	2860	2860	2860	0
136	20230922	165100	350712355	2860	2860	2860	2860	0
137	20230922	165000	350712355	2860	2860	2860	2860	0
138	20230922	164900	350712355	2860	2860	2860	2860	0
139	20230922	164800	350712355	2860	2860	2860	2860	0
140	20230922	164700	350712355	2860	2860	2860	2860	0
141	20230922	164600	350712355	2860	2860	2860	2860	0
142	20230922	164500	350712355	2860	2860	2860	2860	0
143	20230922	164400	350712355	2860	2860	2860	2860	0
144	20230922	164300	350712355	2860	2860	2860	2860	0
145	20230922	164200	350712355	2860	2860	2860	2860	0
146	20230922	164100	350712355	2860	2860	2860	2860	0
147	20230922	164000	350712355	2860	2860	2860	2860	0
148	20230922	163900	350712355	2860	2860	2860	2860	0
149	20230922	163800	350712355	2860	2860	2860	2860	0
150	20230922	163700	350712355	2860	2860	2860	2860	0
151	20230922	163600	350712355	2860	2860	2860	2860	0
152	20230922	163500	350712355	2860	2860	2860	2860	1680
153	20230922	163400	350712355	2860	2860	2860	2860	0
154	20230922	163300	350712355	2860	2860	2860	2860	0
155	20230922	163200	350712355	2860	2860	2860	2860	0
156	20230922	163100	350712355	2860	2860	2860	2860	0
157	20230922	163000	350712355	2860	2860	2860	2860	0
158	20230922	162900	350712355	2860	2860	2860	2860	0
159	20230922	162800	350712355	2860	2860	2860	2860	0
160	20230922	162700	350712355	2860	2860	2860	2860	0
161	20230922	162600	350712355	2860	2860	2860	2860	0
162	20230922	162500	350712355	2860	2860	2860	2860	0
163	20230922	162400	350712355	2860	2860	2860	2860	0
164	20230922	162300	350712355	2860	2860	2860	2860	0
165	20230922	162200	350712355	2860	2860	2860	2860	0
166	20230922	162100	350712355	2860	2860	2860	2860	0
167	20230922	162000	350712355	2860	2860	2860	2860	0
168	20230922	161900	350712355	2860	2860	2860	2860	0
169	20230922	161800	350712355	2860	2860	2860	2860	0
170	20230922	161700	350712355	2860	2860	2860	2860	0
171	20230922	161600	350712355	2860	2860	2860	2860	0
172	20230922	161500	350712355	2860	2860	2860	2860	0
173	20230922	161400	350712355	2860	2860	2860	2860	0
174	20230922	161300	350712355	2860	2860	2860	2860	0
175	20230922	161200	350712355	2860	2860	2860	2860	0
176	20230922	161100	350712355	2860	2860	2860	2860	0
177	20230922	161000	350712355	2860	2860	2860	2860	0
178	20230922	160900	350712355	2860	2860	2860	2860	0
179	20230922	160800	350712355	2860	2860	2860	2860	0
180	20230922	160700	350712355	2860	2860	2860	2860	0
181	20230922	160600	350712355	2860	2860	2860	2860	0
182	20230922	160500	350712355	2860	2860	2860	2860	1680
183	20230922	160400	350712355	2860	2860	2860	2860	0
184	20230922	160300	350712355	2860	2860	2860	2860	0
185	20230922	160200	350712355	2860	2860	2860	2860	0
186	20230922	160100	350712355	2860	2860	2860	2860	0
187	20230922	160000	350712355	2860	2860	2860	2860	0
188	20230922	155900	350712355	2860	2860	2860	2860	0
189	20230922	155800	350712355	2860	2860	2860	2860	0
190	20230922	155700	350712355	2860	2860	2860	2860	0
191	20230922	155600	350712355	2860	2860	2860	2860	0
192	20230922	155500	350712355	2860	2860	2860	2860	0
193	20230922	155400	350712355	2860	2860	2860	2860	0
194	20230922	155300	350712355	2860	2860	2860	2860	0
195	20230922	155200	350712355	2860	2860	2860	2860	0
196	20230922	155100	350712355	2860	2860	2860	2860	0
197	20230922	155000	350712355	2860	2860	2860	2860	0
198	20230922	154900	350712355	2860	2860	2860	2860	0
199	20230922	154800	350712355	2860	2860	2860	2860	0
200	20230922	154700	350712355	2860	2860	2860	2860	0
201	20230922	154600	350712355	2860	2860	2860	2860	0
202	20230922	154500	350712355	2860	2860	2860	2860	0
203	20230922	154400	350712355	2860	2860	2860	2860	0
204	20230922	154300	350712355	2860	2860	2860	2860	0
205	20230922	154200	350712355	2860	2860	2860	2860	0
206	20230922	154100	350712355	2860	2860	2860	2860	0
207	20230922	154000	350712355	2860	2860	2860	2860	0
208	20230922	153900	350712355	2860	2860	2860	2860	0
209	20230922	153800	350712355	2860	2860	2860	2860	0
210	20230922	153700	350712355	2860	2860	2860	2860	0
211	20230922	153600	350712355	2860	2860	2860	2860	0
212	20230922	153500	350712355	2860	2860	2860	2860	1680
213	20230922	153400	350712355	2860	2860	2860	2860	0
214	20230922	153300	350712355	2860	2860	2860	2860	0
215	20230922	153200	350712355	2860	2860	2860	2860	0
216	20230922	153100	350712355	2860	2860	2860	2860	0
217	20230922	153000	350712355	2860	2860	2860	2860	1680
218	20230922	152900	345907555	2835	2835	2835	2835	0
219	20230922	152800	345907555	2835	2835	2835	2835	0
220	20230922	152700	345907555	2835	2835	2835	2835	0
221	20230922	152600	345907555	2835	2835	2835	2835	0
222	20230922	152500	345907555	2835	2835	2835	2835	0
223	20230922	152400	345907555	2835	2835	2835	2835	0
224	20230922	152300	345907555	2835	2835	2835	2835	0
225	20230922	152200	345907555	2835	2835	2835	2835	0
226	20230922	152100	345907555	2835	2835	2835	2835	0
227	20230922	152000	345907555	2835	2835	2835	2835	0
228	20230922	151900	345907555	2835	2840	2840	2835	1023
229	20230922	151800	343007010	2840	2840	2840	2840	135
230	20230922	151700	342623610	2845	2850	2860	2845	121
231	20230922	151600	342278800	2850	2840	2850	2840	184
232	20230922	151500	341755540	2850	2850	2850	2850	102
233	20230922	151400	341464840	2835	2835	2835	2835	2075
234	20230922	151300	335582215	2835	2840	2840	2835	2523
235	20230922	151200	328417015	2850	2860	2860	2845	277
236	20230922	151100	327627885	2860	2860	2860	2860	0
237	20230922	151000	327627885	2860	2850	2860	2850	1316
238	20230922	150900	323877275	2850	2850	2850	2850	1
239	20230922	150800	323874425	2850	2850	2850	2850	20
240	20230922	150700	323817425	2850	2850	2850	2850	0
241	20230922	150600	323817425	2850	2850	2850	2850	38
242	20230922	150500	323709125	2850	2850	2850	2850	32
243	20230922	150400	323617925	2850	2870	2870	2850	81
244	20230922	150300	323387055	2850	2850	2870	2850	3531
245	20230922	150200	313260325	2870	2870	2870	2870	1
246	20230922	150100	313257455	2855	2855	2855	2855	0
247	20230922	150000	313257455	2855	2855	2855	2855	0
248	20230922	145900	313257455	2855	2850	2855	2850	171
249	20230922	145800	312769750	2850	2850	2850	2850	124
250	20230922	145700	312416350	2850	2850	2850	2850	1
251	20230922	145600	312413500	2850	2850	2850	2850	37
252	20230922	145500	312308050	2870	2870	2870	2870	0
253	20230922	145400	312308050	2870	2860	2870	2845	1325
254	20230922	145300	308519015	2860	2860	2860	2860	908
255	20230922	145200	305922135	2860	2860	2860	2860	0
256	20230922	145100	305922135	2860	2845	2860	2845	690
257	20230922	145000	303955790	2845	2845	2845	2845	0
258	20230922	144900	303955790	2845	2845	2845	2845	598
259	20230922	144800	302254480	2845	2845	2845	2845	0
260	20230922	144700	302254480	2845	2840	2845	2840	46
261	20230922	144600	302123615	2840	2840	2840	2840	0
262	20230922	144500	302123615	2840	2840	2840	2840	40
263	20230922	144400	302010015	2850	2840	2850	2840	101
264	20230922	144300	301723165	2850	2850	2850	2850	0
265	20230922	144200	301723165	2850	2850	2850	2850	0
266	20230922	144100	301723165	2850	2850	2850	2850	3
267	20230922	144000	301714615	2850	2850	2850	2850	0
268	20230922	143900	301714615	2850	2850	2850	2850	0
269	20230922	143800	301714615	2850	2850	2850	2850	0
270	20230922	143700	301714615	2850	2850	2850	2850	0
271	20230922	143600	301714615	2850	2850	2850	2850	0
272	20230922	143500	301714615	2850	2850	2850	2850	1
273	20230922	143400	301711765	2855	2855	2855	2855	0
274	20230922	143300	301711765	2855	2855	2855	2855	1
275	20230922	143200	301708910	2835	2840	2840	2835	1100
276	20230922	143100	298587875	2860	2860	2860	2860	0
277	20230922	143000	298587875	2860	2840	2860	2840	16
278	20230922	142900	298542415	2865	2865	2865	2865	0
279	20230922	142800	298542415	2865	2845	2865	2845	800
280	20230922	142700	296255820	2845	2845	2845	2845	1
281	20230922	142600	296252975	2845	2845	2845	2845	0
282	20230922	142500	296252975	2845	2845	2845	2845	0
283	20230922	142400	296252975	2845	2845	2845	2845	0
284	20230922	142300	296252975	2845	2845	2845	2845	0
285	20230922	142200	296252975	2845	2845	2845	2845	0
286	20230922	142100	296252975	2845	2845	2845	2845	53
287	20230922	142000	296102190	2845	2845	2845	2845	713
288	20230922	141900	294073705	2845	2845	2845	2845	0
289	20230922	141800	294073705	2845	2855	2855	2845	5
290	20230922	141700	294059460	2855	2855	2855	2855	0
291	20230922	141600	294059460	2855	2855	2855	2855	0
292	20230922	141500	294059460	2855	2855	2855	2855	0
293	20230922	141400	294059460	2855	2855	2855	2855	0
294	20230922	141300	294059460	2855	2855	2855	2855	0
295	20230922	141200	294059460	2855	2855	2855	2855	401
296	20230922	141100	292914605	2855	2855	2855	2855	0
297	20230922	141000	292914605	2855	2855	2855	2855	0
298	20230922	140900	292914605	2855	2855	2855	2855	0
299	20230922	140800	292914605	2855	2855	2855	2855	0
300	20230922	140700	292914605	2855	2855	2855	2855	1
301	20230922	140600	292911750	2850	2845	2850	2845	925
302	20230922	140500	290276150	2845	2845	2845	2845	0
303	20230922	140400	290276150	2845	2845	2845	2845	0
304	20230922	140300	290276150	2845	2840	2845	2840	488
305	20230922	140200	288887805	2845	2845	2845	2845	141
306	20230922	140100	288486660	2840	2840	2840	2840	209
307	20230922	140000	287893100	2840	2840	2840	2840	0
308	20230922	135900	287893100	2840	2840	2840	2840	0
309	20230922	135800	287893100	2840	2840	2840	2840	0
310	20230922	135700	287893100	2840	2840	2840	2840	0
311	20230922	135600	287893100	2840	2840	2840	2840	0
312	20230922	135500	287893100	2840	2840	2840	2840	0
313	20230922	135400	287893100	2840	2840	2840	2840	0
314	20230922	135300	287893100	2840	2840	2840	2840	0
315	20230922	135200	287893100	2840	2840	2840	2840	0
316	20230922	135100	287893100	2840	2840	2840	2840	320
317	20230922	135000	286984300	2840	2840	2840	2840	22
318	20230922	134900	286921820	2840	2840	2840	2840	0
319	20230922	134800	286921820	2840	2840	2840	2840	0
320	20230922	134700	286921820	2840	2840	2840	2840	0
321	20230922	134600	286921820	2840	2840	2840	2840	1
322	20230922	134500	286918980	2845	2845	2845	2845	0
323	20230922	134400	286918980	2845	2845	2845	2845	738
324	20230922	134300	284819370	2825	2835	2835	2825	17842
325	20230922	134200	234327660	2835	2835	2835	2835	1
326	20230922	134100	234324825	2830	2830	2830	2830	0
327	20230922	134000	234324825	2830	2830	2830	2830	765
328	20230922	133900	232159875	2830	2830	2830	2830	855
329	20230922	133800	229740225	2835	2830	2835	2830	1306
330	20230922	133700	226042295	2830	2830	2830	2830	20
331	20230922	133600	225985695	2830	2830	2830	2830	7
332	20230922	133500	225965885	2850	2850	2850	2850	3
333	20230922	133400	225957335	2850	2850	2850	2850	0
334	20230922	133300	225957335	2850	2850	2850	2850	1
335	20230922	133200	225954485	2825	2840	2850	2825	421
336	20230922	133100	224762260	2850	2850	2850	2850	0
337	20230922	133000	224762260	2850	2850	2850	2850	0
338	20230922	132900	224762260	2850	2850	2850	2850	0
339	20230922	132800	224762260	2850	2850	2850	2850	0
340	20230922	132700	224762260	2850	2850	2850	2850	0
341	20230922	132600	224762260	2850	2850	2850	2850	0
342	20230922	132500	224762260	2850	2850	2850	2850	5
343	20230922	132400	224748010	2850	2850	2850	2850	0
344	20230922	132300	224748010	2850	2850	2850	2850	0
345	20230922	132200	224748010	2850	2850	2850	2850	0
346	20230922	132100	224748010	2850	2850	2850	2850	0
347	20230922	132000	224748010	2850	2850	2850	2850	0
348	20230922	131900	224748010	2850	2850	2850	2850	1
349	20230922	131800	224745160	2850	2850	2850	2850	0
350	20230922	131700	224745160	2850	2850	2850	2850	0
351	20230922	131600	224745160	2850	2850	2850	2850	0
352	20230922	131500	224745160	2850	2850	2850	2850	10
353	20230922	131400	224716660	2850	2850	2850	2850	50
354	20230922	131300	224574160	2850	2850	2850	2850	0
355	20230922	131200	224574160	2850	2850	2850	2850	36
356	20230922	131100	224471560	2845	2845	2845	2845	10
357	20230922	131000	224443110	2850	2850	2850	2850	0
358	20230922	130900	224443110	2850	2850	2850	2850	1
359	20230922	130800	224440260	2850	2850	2850	2850	0
360	20230922	130700	224440260	2850	2845	2850	2845	20
361	20230922	130600	224383310	2825	2825	2825	2825	0
362	20230922	130500	224383310	2825	2825	2825	2825	0
363	20230922	130400	224383310	2825	2835	2835	2825	1247
364	20230922	130300	220848930	2835	2835	2835	2835	0
365	20230922	130200	220848930	2835	2835	2835	2835	0
366	20230922	130100	220848930	2835	2845	2845	2835	991
367	20230922	130000	218034065	2860	2860	2860	2860	0
368	20230922	125900	218034065	2860	2855	2860	2855	401
369	20230922	125800	216888640	2845	2845	2845	2845	1
370	20230922	125700	216885795	2845	2845	2845	2845	0
371	20230922	125600	216885795	2845	2845	2845	2845	0
372	20230922	125500	216885795	2845	2845	2845	2845	300
373	20230922	125400	216032295	2845	2845	2845	2845	0
374	20230922	125300	216032295	2845	2845	2845	2845	87
375	20230922	125200	215784780	2860	2860	2860	2860	0
376	20230922	125100	215784780	2860	2860	2860	2860	0
377	20230922	125000	215784780	2860	2860	2860	2860	0
378	20230922	124900	215784780	2860	2860	2860	2860	0
379	20230922	124800	215784780	2860	2860	2860	2860	0
380	20230922	124700	215784780	2860	2860	2860	2860	0
381	20230922	124600	215784780	2860	2860	2860	2860	17
382	20230922	124500	215736160	2860	2860	2860	2860	0
383	20230922	124400	215736160	2860	2860	2860	2860	0
384	20230922	124300	215736160	2860	2860	2860	2860	0
385	20230922	124200	215736160	2860	2860	2860	2860	1
386	20230922	124100	215733300	2850	2850	2850	2850	237
387	20230922	124000	215057850	2860	2860	2860	2860	0
388	20230922	123900	215057850	2860	2860	2860	2860	0
389	20230922	123800	215057850	2860	2860	2860	2860	51
390	20230922	123700	214911990	2845	2845	2845	2845	0
391	20230922	123600	214911990	2845	2860	2860	2845	440
392	20230922	123500	213659590	2860	2860	2860	2860	4
393	20230922	123400	213648150	2870	2870	2870	2870	0
394	20230922	123300	213648150	2870	2870	2870	2870	0
395	20230922	123200	213648150	2870	2870	2870	2870	0
396	20230922	123100	213648150	2870	2870	2870	2870	0
397	20230922	123000	213648150	2870	2870	2870	2870	0
398	20230922	122900	213648150	2870	2870	2870	2870	0
399	20230922	122800	213648150	2870	2870	2870	2870	1
400	20230922	122700	213645280	2845	2845	2845	2845	0
401	20230922	122600	213645280	2845	2845	2845	2845	331
402	20230922	122500	212703585	2870	2870	2870	2870	0
403	20230922	122400	212703585	2870	2870	2870	2870	10
404	20230922	122300	212674885	2870	2870	2870	2870	1
405	20230922	122200	212672015	2845	2845	2845	2845	0
406	20230922	122100	212672015	2845	2845	2845	2845	0
407	20230922	122000	212672015	2845	2870	2870	2845	868
408	20230922	121900	210196130	2870	2870	2870	2870	1
409	20230922	121800	210193260	2870	2870	2870	2870	0
410	20230922	121700	210193260	2870	2870	2870	2870	0
411	20230922	121600	210193260	2870	2870	2870	2870	255
412	20230922	121500	209461410	2870	2870	2870	2870	0
413	20230922	121400	209461410	2870	2870	2870	2870	0
414	20230922	121300	209461410	2870	2870	2870	2870	0
415	20230922	121200	209461410	2870	2870	2870	2870	0
416	20230922	121100	209461410	2870	2870	2870	2870	1
417	20230922	121000	209458540	2875	2875	2875	2875	0
418	20230922	120900	209458540	2875	2855	2875	2855	1000
419	20230922	120800	206591430	2860	2860	2860	2860	0
420	20230922	120700	206591430	2860	2860	2860	2860	2800
421	20230922	120600	198583430	2865	2865	2865	2865	10
422	20230922	120500	198554780	2875	2875	2875	2875	0
423	20230922	120400	198554780	2875	2875	2875	2875	0
424	20230922	120300	198554780	2875	2875	2875	2875	0
425	20230922	120200	198554780	2875	2875	2875	2875	0
426	20230922	120100	198554780	2875	2875	2875	2875	0
427	20230922	120000	198554780	2875	2875	2875	2875	0
428	20230922	115900	198554780	2875	2865	2875	2865	700
429	20230922	115800	196545825	2865	2865	2865	2865	1
430	20230922	115700	196542960	2840	2840	2840	2840	5
431	20230922	115600	196528760	2870	2870	2870	2870	0
432	20230922	115500	196528760	2870	2870	2870	2870	0
433	20230922	115400	196528760	2870	2835	2870	2830	1062
434	20230922	115300	193494830	2830	2840	2840	2830	27
435	20230922	115200	193418340	2855	2855	2855	2855	0
436	20230922	115100	193418340	2855	2855	2855	2855	0
437	20230922	115000	193418340	2855	2855	2855	2855	0
438	20230922	114900	193418340	2855	2855	2855	2855	0
439	20230922	114800	193418340	2855	2855	2855	2855	350
440	20230922	114700	192419090	2855	2835	2855	2835	136
441	20230922	114600	192033510	2840	2860	2860	2840	18
442	20230922	114500	191982370	2845	2845	2845	2845	302
443	20230922	114400	191123180	2860	2860	2860	2860	5
444	20230922	114300	191108880	2860	2860	2860	2860	0
445	20230922	114200	191108880	2860	2860	2860	2860	0
446	20230922	114100	191108880	2860	2850	2860	2850	101
447	20230922	114000	190820030	2860	2860	2860	2860	2
448	20230922	113900	190814310	2835	2860	2860	2835	10
449	20230922	113800	190785860	2860	2860	2860	2860	0
450	20230922	113700	190785860	2860	2860	2860	2860	0
451	20230922	113600	190785860	2860	2860	2860	2830	3428
452	20230922	113500	181042680	2865	2860	2865	2860	1027
453	20230922	113400	178102960	2860	2860	2860	2860	0
454	20230922	113300	178102960	2860	2860	2860	2860	1
455	20230922	113200	178100100	2860	2860	2860	2860	0
456	20230922	113100	178100100	2860	2860	2860	2860	1000
457	20230922	113000	175240100	2860	2860	2860	2860	0
458	20230922	112900	175240100	2860	2860	2860	2860	0
459	20230922	112800	175240100	2860	2860	2860	2860	0
460	20230922	112700	175240100	2860	2860	2860	2860	0
461	20230922	112600	175240100	2860	2845	2860	2845	301
462	20230922	112500	174383740	2865	2865	2865	2865	0
463	20230922	112400	174383740	2865	2860	2865	2845	1601
464	20230922	112300	169815025	2865	2865	2865	2865	0
465	20230922	112200	169815025	2865	2865	2865	2865	1
466	20230922	112100	169812160	2865	2865	2865	2865	13
467	20230922	112000	169774915	2865	2865	2865	2865	251
468	20230922	111900	169055800	2865	2860	2865	2860	179
469	20230922	111800	168543760	2860	2860	2860	2860	166
470	20230922	111700	168069000	2865	2865	2865	2865	18
471	20230922	111600	168017430	2865	2865	2865	2865	1
472	20230922	111500	168014565	2860	2870	2870	2860	785
473	20230922	111400	165765635	2865	2875	2875	2865	155
474	20230922	111300	165320965	2870	2870	2870	2870	110
475	20230922	111200	165005265	2885	2885	2885	2885	1
476	20230922	111100	165002380	2865	2885	2885	2865	153
477	20230922	111000	164562215	2865	2875	2885	2865	402
478	20230922	110900	163405045	2880	2875	2880	2875	417
479	20230922	110800	162204585	2875	2875	2875	2875	251
480	20230922	110700	161482960	2875	2860	2875	2860	295
481	20230922	110600	160636760	2865	2865	2865	2865	50
482	20230922	110500	160493510	2870	2870	2870	2870	5
483	20230922	110400	160479160	2860	2860	2860	2860	50
484	20230922	110300	160336160	2875	2875	2875	2875	0
485	20230922	110200	160336160	2875	2875	2875	2875	1
486	20230922	110100	160333285	2875	2875	2875	2875	0
487	20230922	110000	160333285	2875	2860	2875	2860	7
488	20230922	105900	160313250	2875	2875	2875	2875	117
489	20230922	105800	159976875	2880	2880	2880	2880	0
490	20230922	105700	159976875	2880	2880	2880	2880	0
491	20230922	105600	159976875	2880	2880	2880	2880	0
492	20230922	105500	159976875	2880	2880	2880	2880	0
493	20230922	105400	159976875	2880	2880	2880	2880	0
494	20230922	105300	159976875	2880	2880	2880	2880	3
495	20230922	105200	159968235	2860	2860	2860	2860	0
496	20230922	105100	159968235	2860	2865	2865	2860	16
497	20230922	105000	159922425	2880	2880	2880	2880	0
498	20230922	104900	159922425	2880	2880	2880	2880	0
499	20230922	104800	159922425	2880	2880	2880	2880	2
500	20230922	104700	159916665	2875	2875	2875	2875	200
501	20230922	104600	159341665	2875	2875	2875	2875	12
502	20230922	104500	159307165	2860	2860	2860	2860	0
503	20230922	104400	159307165	2860	2860	2860	2860	0
504	20230922	104300	159307165	2860	2870	2870	2860	590
505	20230922	104200	157617685	2870	2870	2870	2870	1
506	20230922	104100	157614815	2870	2865	2875	2865	61
507	20230922	104000	157439680	2865	2865	2865	2865	190
508	20230922	103900	156895330	2865	2865	2865	2865	200
509	20230922	103800	156322330	2870	2870	2870	2870	21
510	20230922	103700	156262060	2880	2870	2880	2870	55
511	20230922	103600	156103850	2880	2875	2880	2875	105
512	20230922	103500	155801460	2880	2885	2885	2880	111
513	20230922	103400	155481730	2885	2850	2890	2850	6230
514	20230922	103300	137559820	2850	2850	2850	2850	0
515	20230922	103200	137559820	2850	2855	2855	2850	779
516	20230922	103100	135339420	2850	2850	2850	2850	616
517	20230922	103000	133583820	2835	2835	2835	2835	0
518	20230922	102900	133583820	2835	2830	2835	2830	176
519	20230922	102800	133085360	2830	2850	2850	2830	512
520	20230922	102700	131626360	2850	2840	2850	2840	1000
521	20230922	102600	128777910	2840	2830	2840	2830	398
522	20230922	102500	127650950	2825	2825	2825	2825	0
523	20230922	102400	127650950	2825	2825	2825	2825	0
524	20230922	102300	127650950	2825	2825	2825	2825	2
525	20230922	102200	127645300	2825	2830	2830	2825	128
526	20230922	102100	127283125	2830	2825	2830	2825	45
527	20230922	102000	127155950	2825	2830	2830	2825	193
528	20230922	101900	126610720	2830	2830	2830	2830	0
529	20230922	101800	126610720	2830	2825	2830	2825	37
530	20230922	101700	126506190	2825	2825	2825	2825	8
531	20230922	101600	126483590	2825	2825	2825	2825	0
532	20230922	101500	126483590	2825	2825	2825	2825	178
533	20230922	101400	125980740	2815	2815	2815	2815	15
534	20230922	101300	125938515	2815	2815	2815	2815	355
535	20230922	101200	124939190	2810	2810	2810	2810	461
536	20230922	101100	123643780	2810	2810	2810	2810	2120
537	20230922	101000	117686580	2810	2810	2810	2810	171
538	20230922	100900	117206070	2810	2820	2820	2810	2
539	20230922	100800	117200440	2820	2820	2820	2820	1
540	20230922	100700	117197620	2820	2820	2820	2820	11
541	20230922	100600	117166600	2820	2820	2820	2820	20
542	20230922	100500	117110200	2820	2820	2820	2820	0
543	20230922	100400	117110200	2820	2815	2820	2815	197
544	20230922	100300	116555085	2810	2805	2810	2805	203
545	20230922	100200	115985655	2810	2810	2810	2810	276
546	20230922	100100	115210095	2810	2810	2810	2810	0
547	20230922	100000	115210095	2810	2820	2820	2810	101
548	20230922	095900	114926250	2820	2820	2820	2820	0
549	20230922	095800	114926250	2820	2820	2820	2820	29
550	20230922	095700	114844470	2820	2820	2820	2820	11
551	20230922	095600	114813450	2825	2825	2825	2825	0
552	20230922	095500	114813450	2825	2830	2830	2825	170
553	20230922	095400	114333195	2830	2825	2830	2820	53
554	20230922	095300	114183720	2825	2825	2825	2825	0
555	20230922	095200	114183720	2825	2825	2825	2825	0
556	20230922	095100	114183720	2825	2825	2825	2825	0
557	20230922	095000	114183720	2825	2825	2825	2825	5
558	20230922	094900	114169595	2820	2820	2820	2820	262
559	20230922	094800	113430755	2825	2825	2825	2825	0
560	20230922	094700	113430755	2825	2825	2825	2825	15
561	20230922	094600	113388380	2825	2825	2825	2825	300
562	20230922	094500	112540880	2830	2825	2830	2825	234
563	20230922	094400	111878665	2825	2825	2825	2825	0
564	20230922	094300	111878665	2825	2825	2825	2825	0
565	20230922	094200	111878665	2825	2825	2825	2825	1778
566	20230922	094100	106855815	2825	2830	2830	2825	300
567	20230922	094000	106008310	2845	2845	2845	2845	2
568	20230922	093900	106002620	2845	2820	2845	2820	765
569	20230922	093800	103827295	2840	2840	2840	2840	707
570	20230922	093700	101819415	2840	2835	2840	2835	955
571	20230922	093600	99109270	2835	2835	2835	2835	58
572	20230922	093500	98944840	2840	2835	2840	2835	92
573	20230922	093400	98683770	2835	2830	2835	2830	44
574	20230922	093300	98559185	2830	2830	2830	2830	239
575	20230922	093200	97882815	2825	2815	2825	2815	6000
576	20230922	093100	80938975	2805	2805	2805	2805	0
577	20230922	093000	80938975	2805	2805	2805	2805	1
578	20230922	092900	80936170	2815	2805	2815	2805	281
579	20230922	092800	80147950	2800	2800	2800	2800	100
580	20230922	092700	79867950	2800	2800	2800	2800	103
581	20230922	092600	79579550	2800	2800	2800	2800	0
582	20230922	092500	79579550	2800	2795	2800	2795	794
583	20230922	092400	77357145	2790	2790	2790	2790	66
584	20230922	092300	77173005	2790	2790	2790	2790	2
585	20230922	092200	77167425	2770	2770	2780	2770	1724
586	20230922	092100	72391915	2770	2770	2770	2770	336
587	20230922	092000	71461195	2770	2785	2790	2770	846
588	20230922	091900	69110275	2785	2785	2785	2785	102
589	20230922	091800	68826205	2790	2785	2790	2785	81
590	20230922	091700	68600515	2785	2775	2785	2775	422
591	20230922	091600	67427465	2775	2775	2775	2775	12
592	20230922	091500	67394165	2780	2780	2780	2780	90
593	20230922	091400	67143965	2780	2780	2790	2780	13
594	20230922	091300	67107810	2780	2770	2780	2770	633
595	20230922	091200	65350740	2775	2775	2775	2775	277
596	20230922	091100	64582065	2775	2770	2775	2770	84
597	20230922	091000	64349245	2770	2760	2775	2760	201
598	20230922	090900	63793100	2760	2780	2780	2760	1694
599	20230922	090800	59109550	2780	2770	2780	2770	193
600	20230922	090700	58574580	2770	2770	2780	2770	1537
601	20230922	090600	54311945	2770	2785	2785	2770	2013
602	20230922	090500	48728700	2775	2785	2785	2775	2339
603	20230922	090400	42235710	2790	2790	2790	2790	199
604	20230922	090300	41680500	2790	2800	2800	2790	690
605	20230922	090200	39753500	2805	2805	2805	2805	20
606	20230922	090100	39697400	2805	2820	2825	2780	5142
607	20230922	090000	25308340	2780	2800	2805	2780	9069