KissMeData/080420/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	193500	89331505	2865	2865	2865	2865	271
3	20230915	193400	89331505	2865	2865	2865	2865	0
4	20230915	193300	89331505	2865	2865	2865	2865	0
5	20230915	193200	89331505	2865	2865	2865	2865	0
6	20230915	193100	89331505	2865	2865	2865	2865	0
7	20230915	193000	89331505	2865	2865	2865	2865	0
8	20230915	192900	89331505	2865	2865	2865	2865	0
9	20230915	192800	89331505	2865	2865	2865	2865	0
10	20230915	192700	89331505	2865	2865	2865	2865	0
11	20230915	192600	89331505	2865	2865	2865	2865	0
12	20230915	192500	89331505	2865	2865	2865	2865	0
13	20230915	192400	89331505	2865	2865	2865	2865	0
14	20230915	192300	89331505	2865	2865	2865	2865	0
15	20230915	192200	89331505	2865	2865	2865	2865	0
16	20230915	192100	89331505	2865	2865	2865	2865	0
17	20230915	192000	89331505	2865	2865	2865	2865	0
18	20230915	191900	89331505	2865	2865	2865	2865	0
19	20230915	191800	89331505	2865	2865	2865	2865	0
20	20230915	191700	89331505	2865	2865	2865	2865	0
21	20230915	191600	89331505	2865	2865	2865	2865	0
22	20230915	191500	89331505	2865	2865	2865	2865	0
23	20230915	191400	89331505	2865	2865	2865	2865	0
24	20230915	191300	89331505	2865	2865	2865	2865	0
25	20230915	191200	89331505	2865	2865	2865	2865	0
26	20230915	191100	89331505	2865	2865	2865	2865	0
27	20230915	191000	89331505	2865	2865	2865	2865	0
28	20230915	190900	89331505	2865	2865	2865	2865	0
29	20230915	190800	89331505	2865	2865	2865	2865	0
30	20230915	190700	89331505	2865	2865	2865	2865	0
31	20230915	190600	89331505	2865	2865	2865	2865	0
32	20230915	190500	89331505	2865	2865	2865	2865	271
33	20230915	190400	89331505	2865	2865	2865	2865	0
34	20230915	190300	89331505	2865	2865	2865	2865	0
35	20230915	190200	89331505	2865	2865	2865	2865	0
36	20230915	190100	89331505	2865	2865	2865	2865	0
37	20230915	190000	89331505	2865	2865	2865	2865	0
38	20230915	185900	89331505	2865	2865	2865	2865	0
39	20230915	185800	89331505	2865	2865	2865	2865	0
40	20230915	185700	89331505	2865	2865	2865	2865	0
41	20230915	185600	89331505	2865	2865	2865	2865	0
42	20230915	185500	89331505	2865	2865	2865	2865	0
43	20230915	185400	89331505	2865	2865	2865	2865	0
44	20230915	185300	89331505	2865	2865	2865	2865	0
45	20230915	185200	89331505	2865	2865	2865	2865	0
46	20230915	185100	89331505	2865	2865	2865	2865	0
47	20230915	185000	89331505	2865	2865	2865	2865	0
48	20230915	184900	89331505	2865	2865	2865	2865	0
49	20230915	184800	89331505	2865	2865	2865	2865	0
50	20230915	184700	89331505	2865	2865	2865	2865	0
51	20230915	184600	89331505	2865	2865	2865	2865	0
52	20230915	184500	89331505	2865	2865	2865	2865	0
53	20230915	184400	89331505	2865	2865	2865	2865	0
54	20230915	184300	89331505	2865	2865	2865	2865	0
55	20230915	184200	89331505	2865	2865	2865	2865	0
56	20230915	184100	89331505	2865	2865	2865	2865	0
57	20230915	184000	89331505	2865	2865	2865	2865	0
58	20230915	183900	89331505	2865	2865	2865	2865	0
59	20230915	183800	89331505	2865	2865	2865	2865	0
60	20230915	183700	89331505	2865	2865	2865	2865	0
61	20230915	183600	89331505	2865	2865	2865	2865	0
62	20230915	183500	89331505	2865	2865	2865	2865	271
63	20230915	183400	89331505	2865	2865	2865	2865	0
64	20230915	183300	89331505	2865	2865	2865	2865	0
65	20230915	183200	89331505	2865	2865	2865	2865	0
66	20230915	183100	89331505	2865	2865	2865	2865	0
67	20230915	183000	89331505	2865	2865	2865	2865	0
68	20230915	182900	89331505	2865	2865	2865	2865	0
69	20230915	182800	89331505	2865	2865	2865	2865	0
70	20230915	182700	89331505	2865	2865	2865	2865	0
71	20230915	182600	89331505	2865	2865	2865	2865	0
72	20230915	182500	89331505	2865	2865	2865	2865	0
73	20230915	182400	89331505	2865	2865	2865	2865	0
74	20230915	182300	89331505	2865	2865	2865	2865	0
75	20230915	182200	89331505	2865	2865	2865	2865	0
76	20230915	182100	89331505	2865	2865	2865	2865	0
77	20230915	182000	89331505	2865	2865	2865	2865	0
78	20230915	181900	89331505	2865	2865	2865	2865	0
79	20230915	181800	89331505	2865	2865	2865	2865	0
80	20230915	181700	89331505	2865	2865	2865	2865	0
81	20230915	181600	89331505	2865	2865	2865	2865	0
82	20230915	181500	89331505	2865	2865	2865	2865	0
83	20230915	181400	89331505	2865	2865	2865	2865	0
84	20230915	181300	89331505	2865	2865	2865	2865	0
85	20230915	181200	89331505	2865	2865	2865	2865	0
86	20230915	181100	89331505	2865	2865	2865	2865	0
87	20230915	181000	89331505	2865	2865	2865	2865	0
88	20230915	180900	89331505	2865	2865	2865	2865	0
89	20230915	180800	89331505	2865	2865	2865	2865	0
90	20230915	180700	89331505	2865	2865	2865	2865	0
91	20230915	180600	89331505	2865	2865	2865	2865	0
92	20230915	180500	89331505	2865	2865	2865	2865	271
93	20230915	180400	89331505	2865	2865	2865	2865	0
94	20230915	180300	89331505	2865	2865	2865	2865	0
95	20230915	180200	89331505	2865	2865	2865	2865	0
96	20230915	180100	89331505	2865	2865	2865	2865	0
97	20230915	180000	89331505	2865	2865	2865	2865	0
98	20230915	175900	89331505	2865	2865	2865	2865	0
99	20230915	175800	89331505	2865	2865	2865	2865	0
100	20230915	175700	89331505	2865	2865	2865	2865	0
101	20230915	175600	89331505	2865	2865	2865	2865	0
102	20230915	175500	89331505	2865	2865	2865	2865	0
103	20230915	175400	89331505	2865	2865	2865	2865	0
104	20230915	175300	89331505	2865	2865	2865	2865	0
105	20230915	175200	89331505	2865	2865	2865	2865	0
106	20230915	175100	89331505	2865	2865	2865	2865	0
107	20230915	175000	89331505	2865	2865	2865	2865	0
108	20230915	174900	89331505	2865	2865	2865	2865	0
109	20230915	174800	89331505	2865	2865	2865	2865	0
110	20230915	174700	89331505	2865	2865	2865	2865	0
111	20230915	174600	89331505	2865	2865	2865	2865	0
112	20230915	174500	89331505	2865	2865	2865	2865	0
113	20230915	174400	89331505	2865	2865	2865	2865	0
114	20230915	174300	89331505	2865	2865	2865	2865	0
115	20230915	174200	89331505	2865	2865	2865	2865	0
116	20230915	174100	89331505	2865	2865	2865	2865	0
117	20230915	174000	89331505	2865	2865	2865	2865	0
118	20230915	173900	89331505	2865	2865	2865	2865	0
119	20230915	173800	89331505	2865	2865	2865	2865	0
120	20230915	173700	89331505	2865	2865	2865	2865	0
121	20230915	173600	89331505	2865	2865	2865	2865	0
122	20230915	173500	89331505	2865	2865	2865	2865	271
123	20230915	173400	89331505	2865	2865	2865	2865	0
124	20230915	173300	89331505	2865	2865	2865	2865	0
125	20230915	173200	89331505	2865	2865	2865	2865	0
126	20230915	173100	89331505	2865	2865	2865	2865	0
127	20230915	173000	89331505	2865	2865	2865	2865	0
128	20230915	172900	89331505	2865	2865	2865	2865	0
129	20230915	172800	89331505	2865	2865	2865	2865	0
130	20230915	172700	89331505	2865	2865	2865	2865	0
131	20230915	172600	89331505	2865	2865	2865	2865	0
132	20230915	172500	89331505	2865	2865	2865	2865	0
133	20230915	172400	89331505	2865	2865	2865	2865	0
134	20230915	172300	89331505	2865	2865	2865	2865	0
135	20230915	172200	89331505	2865	2865	2865	2865	0
136	20230915	172100	89331505	2865	2865	2865	2865	0
137	20230915	172000	89331505	2865	2865	2865	2865	0
138	20230915	171900	89331505	2865	2865	2865	2865	0
139	20230915	171800	89331505	2865	2865	2865	2865	0
140	20230915	171700	89331505	2865	2865	2865	2865	0
141	20230915	171600	89331505	2865	2865	2865	2865	0
142	20230915	171500	89331505	2865	2865	2865	2865	0
143	20230915	171400	89331505	2865	2865	2865	2865	0
144	20230915	171300	89331505	2865	2865	2865	2865	0
145	20230915	171200	89331505	2865	2865	2865	2865	0
146	20230915	171100	89331505	2865	2865	2865	2865	0
147	20230915	171000	89331505	2865	2865	2865	2865	0
148	20230915	170900	89331505	2865	2865	2865	2865	0
149	20230915	170800	89331505	2865	2865	2865	2865	0
150	20230915	170700	89331505	2865	2865	2865	2865	0
151	20230915	170600	89331505	2865	2865	2865	2865	0
152	20230915	170500	89331505	2865	2865	2865	2865	271
153	20230915	170400	89331505	2865	2865	2865	2865	0
154	20230915	170300	89331505	2865	2865	2865	2865	0
155	20230915	170200	89331505	2865	2865	2865	2865	0
156	20230915	170100	89331505	2865	2865	2865	2865	0
157	20230915	170000	89331505	2865	2865	2865	2865	0
158	20230915	165900	89331505	2865	2865	2865	2865	0
159	20230915	165800	89331505	2865	2865	2865	2865	0
160	20230915	165700	89331505	2865	2865	2865	2865	0
161	20230915	165600	89331505	2865	2865	2865	2865	0
162	20230915	165500	89331505	2865	2865	2865	2865	0
163	20230915	165400	89331505	2865	2865	2865	2865	0
164	20230915	165300	89331505	2865	2865	2865	2865	0
165	20230915	165200	89331505	2865	2865	2865	2865	0
166	20230915	165100	89331505	2865	2865	2865	2865	0
167	20230915	165000	89331505	2865	2865	2865	2865	0
168	20230915	164900	89331505	2865	2865	2865	2865	0
169	20230915	164800	89331505	2865	2865	2865	2865	0
170	20230915	164700	89331505	2865	2865	2865	2865	0
171	20230915	164600	89331505	2865	2865	2865	2865	0
172	20230915	164500	89331505	2865	2865	2865	2865	0
173	20230915	164400	89331505	2865	2865	2865	2865	0
174	20230915	164300	89331505	2865	2865	2865	2865	0
175	20230915	164200	89331505	2865	2865	2865	2865	0
176	20230915	164100	89331505	2865	2865	2865	2865	0
177	20230915	164000	89331505	2865	2865	2865	2865	0
178	20230915	163900	89331505	2865	2865	2865	2865	0
179	20230915	163800	89331505	2865	2865	2865	2865	0
180	20230915	163700	89331505	2865	2865	2865	2865	0
181	20230915	163600	89331505	2865	2865	2865	2865	0
182	20230915	163500	89331505	2865	2865	2865	2865	271
183	20230915	163400	89331505	2865	2865	2865	2865	0
184	20230915	163300	89331505	2865	2865	2865	2865	0
185	20230915	163200	89331505	2865	2865	2865	2865	0
186	20230915	163100	89331505	2865	2865	2865	2865	0
187	20230915	163000	89331505	2865	2865	2865	2865	0
188	20230915	162900	89331505	2865	2865	2865	2865	0
189	20230915	162800	89331505	2865	2865	2865	2865	0
190	20230915	162700	89331505	2865	2865	2865	2865	0
191	20230915	162600	89331505	2865	2865	2865	2865	0
192	20230915	162500	89331505	2865	2865	2865	2865	0
193	20230915	162400	89331505	2865	2865	2865	2865	0
194	20230915	162300	89331505	2865	2865	2865	2865	0
195	20230915	162200	89331505	2865	2865	2865	2865	0
196	20230915	162100	89331505	2865	2865	2865	2865	0
197	20230915	162000	89331505	2865	2865	2865	2865	0
198	20230915	161900	89331505	2865	2865	2865	2865	0
199	20230915	161800	89331505	2865	2865	2865	2865	0
200	20230915	161700	89331505	2865	2865	2865	2865	0
201	20230915	161600	89331505	2865	2865	2865	2865	0
202	20230915	161500	89331505	2865	2865	2865	2865	0
203	20230915	161400	89331505	2865	2865	2865	2865	0
204	20230915	161300	89331505	2865	2865	2865	2865	0
205	20230915	161200	89331505	2865	2865	2865	2865	0
206	20230915	161100	89331505	2865	2865	2865	2865	0
207	20230915	161000	89331505	2865	2865	2865	2865	0
208	20230915	160900	89331505	2865	2865	2865	2865	0
209	20230915	160800	89331505	2865	2865	2865	2865	0
210	20230915	160700	89331505	2865	2865	2865	2865	0
211	20230915	160600	89331505	2865	2865	2865	2865	0
212	20230915	160500	89331505	2865	2865	2865	2865	271
213	20230915	160400	89331505	2865	2865	2865	2865	0
214	20230915	160300	89331505	2865	2865	2865	2865	0
215	20230915	160200	89331505	2865	2865	2865	2865	0
216	20230915	160100	89331505	2865	2865	2865	2865	0
217	20230915	160000	89331505	2865	2865	2865	2865	0
218	20230915	155900	89331505	2865	2865	2865	2865	0
219	20230915	155800	89331505	2865	2865	2865	2865	0
220	20230915	155700	89331505	2865	2865	2865	2865	0
221	20230915	155600	89331505	2865	2865	2865	2865	0
222	20230915	155500	89331505	2865	2865	2865	2865	0
223	20230915	155400	89331505	2865	2865	2865	2865	0
224	20230915	155300	89331505	2865	2865	2865	2865	0
225	20230915	155200	89331505	2865	2865	2865	2865	0
226	20230915	155100	89331505	2865	2865	2865	2865	0
227	20230915	155000	89331505	2865	2865	2865	2865	0
228	20230915	154900	89331505	2865	2865	2865	2865	0
229	20230915	154800	89331505	2865	2865	2865	2865	0
230	20230915	154700	89331505	2865	2865	2865	2865	0
231	20230915	154600	89331505	2865	2865	2865	2865	0
232	20230915	154500	89331505	2865	2865	2865	2865	0
233	20230915	154400	89331505	2865	2865	2865	2865	0
234	20230915	154300	89331505	2865	2865	2865	2865	0
235	20230915	154200	89331505	2865	2865	2865	2865	0
236	20230915	154100	89331505	2865	2865	2865	2865	0
237	20230915	154000	89331505	2865	2865	2865	2865	0
238	20230915	153900	89331505	2865	2865	2865	2865	0
239	20230915	153800	89331505	2865	2865	2865	2865	0
240	20230915	153700	89331505	2865	2865	2865	2865	0
241	20230915	153600	89331505	2865	2865	2865	2865	0
242	20230915	153500	89331505	2865	2865	2865	2865	271
243	20230915	153400	89331505	2865	2865	2865	2865	0
244	20230915	153300	89331505	2865	2865	2865	2865	0
245	20230915	153200	89331505	2865	2865	2865	2865	0
246	20230915	153100	89331505	2865	2865	2865	2865	0
247	20230915	153000	89331505	2865	2865	2865	2865	271
248	20230915	152900	88555090	2845	2845	2845	2845	0
249	20230915	152800	88555090	2845	2845	2845	2845	0
250	20230915	152700	88555090	2845	2845	2845	2845	0
251	20230915	152600	88555090	2845	2845	2845	2845	0
252	20230915	152500	88555090	2845	2845	2845	2845	0
253	20230915	152400	88555090	2845	2845	2845	2845	0
254	20230915	152300	88555090	2845	2845	2845	2845	0
255	20230915	152200	88555090	2845	2845	2845	2845	0
256	20230915	152100	88555090	2845	2845	2845	2845	0
257	20230915	152000	88555090	2845	2845	2845	2845	0
258	20230915	151900	88555090	2845	2845	2845	2845	35
259	20230915	151800	88455515	2850	2855	2855	2850	26
260	20230915	151700	88381405	2855	2855	2855	2855	3
261	20230915	151600	88372840	2860	2860	2860	2860	1
262	20230915	151500	88369980	2865	2850	2865	2850	901
263	20230915	151400	85802115	2865	2865	2865	2865	5
264	20230915	151300	85787790	2865	2865	2865	2865	1
265	20230915	151200	85784925	2865	2865	2865	2865	0
266	20230915	151100	85784925	2865	2865	2865	2865	178
267	20230915	151000	85274955	2865	2865	2865	2865	0
268	20230915	150900	85274955	2865	2865	2865	2865	1
269	20230915	150800	85272090	2850	2850	2850	2850	200
270	20230915	150700	84702090	2865	2865	2865	2865	0
271	20230915	150600	84702090	2865	2865	2865	2865	0
272	20230915	150500	84702090	2865	2865	2865	2865	0
273	20230915	150400	84702090	2865	2865	2865	2865	0
274	20230915	150300	84702090	2865	2865	2865	2865	0
275	20230915	150200	84702090	2865	2865	2865	2865	0
276	20230915	150100	84702090	2865	2865	2865	2865	3
277	20230915	150000	84693495	2865	2865	2865	2865	0
278	20230915	145900	84693495	2865	2865	2865	2865	0
279	20230915	145800	84693495	2865	2865	2865	2865	0
280	20230915	145700	84693495	2865	2865	2865	2865	0
281	20230915	145600	84693495	2865	2865	2865	2865	0
282	20230915	145500	84693495	2865	2865	2865	2865	0
283	20230915	145400	84693495	2865	2865	2865	2865	0
284	20230915	145300	84693495	2865	2865	2865	2865	1
285	20230915	145200	84690630	2865	2865	2865	2865	0
286	20230915	145100	84690630	2865	2865	2865	2865	0
287	20230915	145000	84690630	2865	2860	2865	2860	955
288	20230915	144900	81954585	2860	2860	2860	2860	102
289	20230915	144800	81662865	2850	2850	2850	2850	1
290	20230915	144700	81660015	2860	2860	2860	2860	1
291	20230915	144600	81657155	2850	2860	2860	2850	1916
292	20230915	144500	76190375	2860	2860	2860	2860	0
293	20230915	144400	76190375	2860	2860	2860	2860	0
294	20230915	144300	76190375	2860	2860	2860	2860	1
295	20230915	144200	76187515	2865	2865	2865	2865	1
296	20230915	144100	76184650	2865	2865	2865	2865	0
297	20230915	144000	76184650	2865	2865	2865	2865	40
298	20230915	143900	76070050	2865	2865	2865	2865	212
299	20230915	143800	75462670	2880	2880	2880	2880	0
300	20230915	143700	75462670	2880	2880	2880	2880	18
301	20230915	143600	75410830	2880	2880	2880	2880	54
302	20230915	143500	75255310	2880	2875	2880	2875	144
303	20230915	143400	74840950	2875	2875	2875	2875	0
304	20230915	143300	74840950	2875	2875	2875	2875	144
305	20230915	143200	74426950	2875	2875	2875	2875	101
306	20230915	143100	74136575	2875	2870	2875	2865	177
307	20230915	143000	73628615	2870	2865	2870	2865	20
308	20230915	142900	73571310	2860	2860	2860	2860	0
309	20230915	142800	73571310	2860	2860	2860	2860	1
310	20230915	142700	73568450	2860	2860	2860	2860	0
311	20230915	142600	73568450	2860	2860	2860	2860	0
312	20230915	142500	73568450	2860	2865	2865	2860	4
313	20230915	142400	73557005	2860	2860	2860	2860	46
314	20230915	142300	73425445	2860	2860	2860	2860	62
315	20230915	142200	73248125	2860	2860	2860	2860	0
316	20230915	142100	73248125	2860	2860	2860	2860	0
317	20230915	142000	73248125	2860	2860	2860	2860	0
318	20230915	141900	73248125	2860	2860	2860	2860	0
319	20230915	141800	73248125	2860	2860	2860	2860	0
320	20230915	141700	73248125	2860	2860	2860	2860	0
321	20230915	141600	73248125	2860	2860	2860	2860	0
322	20230915	141500	73248125	2860	2860	2860	2860	0
323	20230915	141400	73248125	2860	2860	2860	2860	0
324	20230915	141300	73248125	2860	2860	2860	2860	0
325	20230915	141200	73248125	2860	2860	2860	2860	2
326	20230915	141100	73242405	2860	2860	2860	2860	0
327	20230915	141000	73242405	2860	2855	2860	2855	1201
328	20230915	140900	69808550	2855	2855	2855	2855	0
329	20230915	140800	69808550	2855	2855	2855	2855	1
330	20230915	140700	69805695	2845	2845	2845	2845	0
331	20230915	140600	69805695	2845	2845	2845	2845	21
332	20230915	140500	69745950	2855	2855	2855	2855	0
333	20230915	140400	69745950	2855	2855	2855	2855	0
334	20230915	140300	69745950	2855	2855	2855	2855	0
335	20230915	140200	69745950	2855	2855	2855	2855	1
336	20230915	140100	69743095	2850	2850	2850	2850	18
337	20230915	140000	69691795	2850	2850	2850	2850	9
338	20230915	135900	69666145	2850	2850	2850	2850	0
339	20230915	135800	69666145	2850	2850	2850	2850	0
340	20230915	135700	69666145	2850	2850	2850	2850	0
341	20230915	135600	69666145	2850	2850	2850	2850	0
342	20230915	135500	69666145	2850	2850	2850	2850	0
343	20230915	135400	69666145	2850	2850	2850	2850	0
344	20230915	135300	69666145	2850	2850	2850	2850	2
345	20230915	135200	69660445	2860	2860	2860	2860	0
346	20230915	135100	69660445	2860	2860	2860	2860	0
347	20230915	135000	69660445	2860	2860	2860	2860	0
348	20230915	134900	69660445	2860	2860	2860	2860	0
349	20230915	134800	69660445	2860	2860	2860	2860	0
350	20230915	134700	69660445	2860	2860	2860	2860	0
351	20230915	134600	69660445	2860	2860	2860	2860	1
352	20230915	134500	69657585	2855	2855	2855	2855	0
353	20230915	134400	69657585	2855	2855	2855	2855	2
354	20230915	134300	69651875	2850	2850	2850	2850	0
355	20230915	134200	69651875	2850	2850	2850	2850	0
356	20230915	134100	69651875	2850	2850	2850	2850	1
357	20230915	134000	69649025	2850	2845	2850	2845	116
358	20230915	133900	69318685	2850	2855	2855	2850	303
359	20230915	133800	68455125	2860	2860	2860	2860	0
360	20230915	133700	68455125	2860	2860	2860	2860	0
361	20230915	133600	68455125	2860	2860	2860	2860	0
362	20230915	133500	68455125	2860	2860	2860	2860	0
363	20230915	133400	68455125	2860	2860	2860	2860	1
364	20230915	133300	68452265	2850	2850	2850	2850	0
365	20230915	133200	68452265	2850	2850	2850	2850	0
366	20230915	133100	68452265	2850	2850	2850	2850	0
367	20230915	133000	68452265	2850	2850	2850	2850	0
368	20230915	132900	68452265	2850	2850	2850	2850	0
369	20230915	132800	68452265	2850	2850	2850	2850	0
370	20230915	132700	68452265	2850	2850	2850	2850	0
371	20230915	132600	68452265	2850	2850	2850	2850	0
372	20230915	132500	68452265	2850	2850	2850	2850	0
373	20230915	132400	68452265	2850	2850	2850	2850	110
374	20230915	132300	68138765	2860	2860	2860	2860	0
375	20230915	132200	68138765	2860	2860	2860	2860	0
376	20230915	132100	68138765	2860	2860	2860	2860	0
377	20230915	132000	68138765	2860	2860	2860	2860	0
378	20230915	131900	68138765	2860	2860	2860	2860	0
379	20230915	131800	68138765	2860	2860	2860	2860	0
380	20230915	131700	68138765	2860	2860	2860	2860	0
381	20230915	131600	68138765	2860	2860	2860	2860	0
382	20230915	131500	68138765	2860	2860	2860	2860	38
383	20230915	131400	68030085	2860	2860	2860	2860	0
384	20230915	131300	68030085	2860	2860	2860	2860	0
385	20230915	131200	68030085	2860	2860	2860	2860	0
386	20230915	131100	68030085	2860	2860	2860	2860	0
387	20230915	131000	68030085	2860	2860	2860	2860	0
388	20230915	130900	68030085	2860	2860	2860	2860	0
389	20230915	130800	68030085	2860	2860	2860	2860	0
390	20230915	130700	68030085	2860	2860	2860	2860	0
391	20230915	130600	68030085	2860	2860	2860	2860	0
392	20230915	130500	68030085	2860	2860	2860	2860	0
393	20230915	130400	68030085	2860	2860	2860	2860	0
394	20230915	130300	68030085	2860	2860	2860	2860	0
395	20230915	130200	68030085	2860	2860	2860	2860	1
396	20230915	130100	68027225	2855	2855	2855	2855	0
397	20230915	130000	68027225	2855	2855	2855	2855	0
398	20230915	125900	68027225	2855	2855	2855	2855	0
399	20230915	125800	68027225	2855	2855	2855	2855	0
400	20230915	125700	68027225	2855	2855	2855	2855	500
401	20230915	125600	66599725	2860	2860	2860	2860	0
402	20230915	125500	66599725	2860	2860	2860	2860	200
403	20230915	125400	66027725	2860	2860	2860	2860	0
404	20230915	125300	66027725	2860	2860	2860	2860	0
405	20230915	125200	66027725	2860	2860	2860	2860	200
406	20230915	125100	65455725	2860	2860	2860	2860	0
407	20230915	125000	65455725	2860	2860	2860	2860	0
408	20230915	124900	65455725	2860	2860	2860	2860	1
409	20230915	124800	65452865	2845	2855	2855	2845	53
410	20230915	124700	65302020	2860	2860	2860	2860	0
411	20230915	124600	65302020	2860	2860	2860	2860	0
412	20230915	124500	65302020	2860	2860	2860	2860	0
413	20230915	124400	65302020	2860	2860	2860	2860	0
414	20230915	124300	65302020	2860	2860	2860	2860	1
415	20230915	124200	65299160	2860	2860	2860	2860	0
416	20230915	124100	65299160	2860	2860	2860	2860	1
417	20230915	124000	65296300	2860	2860	2860	2860	0
418	20230915	123900	65296300	2860	2860	2860	2860	0
419	20230915	123800	65296300	2860	2860	2860	2860	0
420	20230915	123700	65296300	2860	2860	2860	2860	0
421	20230915	123600	65296300	2860	2860	2860	2860	1
422	20230915	123500	65293440	2850	2850	2850	2850	10
423	20230915	123400	65264940	2860	2860	2860	2860	0
424	20230915	123300	65264940	2860	2860	2860	2860	0
425	20230915	123200	65264940	2860	2860	2860	2860	0
426	20230915	123100	65264940	2860	2860	2860	2860	0
427	20230915	123000	65264940	2860	2860	2860	2860	0
428	20230915	122900	65264940	2860	2860	2860	2860	0
429	20230915	122800	65264940	2860	2860	2860	2860	0
430	20230915	122700	65264940	2860	2860	2860	2860	0
431	20230915	122600	65264940	2860	2860	2860	2860	0
432	20230915	122500	65264940	2860	2860	2860	2860	1
433	20230915	122400	65262080	2845	2860	2860	2845	4
434	20230915	122300	65250685	2845	2850	2850	2845	4500
435	20230915	122200	52446150	2860	2860	2860	2860	0
436	20230915	122100	52446150	2860	2855	2860	2855	20
437	20230915	122000	52389040	2850	2850	2850	2850	0
438	20230915	121900	52389040	2850	2850	2850	2850	4
439	20230915	121800	52377640	2855	2855	2855	2855	0
440	20230915	121700	52377640	2855	2855	2855	2855	331
441	20230915	121600	51432635	2845	2845	2845	2845	0
442	20230915	121500	51432635	2845	2845	2845	2845	0
443	20230915	121400	51432635	2845	2845	2845	2845	0
444	20230915	121300	51432635	2845	2845	2845	2845	0
445	20230915	121200	51432635	2845	2845	2845	2845	0
446	20230915	121100	51432635	2845	2845	2845	2845	1
447	20230915	121000	51429790	2855	2855	2855	2855	0
448	20230915	120900	51429790	2855	2855	2855	2855	0
449	20230915	120800	51429790	2855	2855	2855	2855	0
450	20230915	120700	51429790	2855	2855	2855	2855	1
451	20230915	120600	51426935	2845	2845	2845	2845	0
452	20230915	120500	51426935	2845	2845	2845	2845	0
453	20230915	120400	51426935	2845	2845	2845	2845	0
454	20230915	120300	51426935	2845	2845	2845	2845	0
455	20230915	120200	51426935	2845	2845	2845	2845	0
456	20230915	120100	51426935	2845	2845	2845	2845	0
457	20230915	120000	51426935	2845	2850	2850	2845	500
458	20230915	115900	50002880	2865	2865	2865	2865	0
459	20230915	115800	50002880	2865	2865	2865	2865	0
460	20230915	115700	50002880	2865	2865	2865	2865	0
461	20230915	115600	50002880	2865	2865	2865	2865	0
462	20230915	115500	50002880	2865	2865	2865	2865	0
463	20230915	115400	50002880	2865	2865	2865	2865	0
464	20230915	115300	50002880	2865	2865	2865	2865	0
465	20230915	115200	50002880	2865	2865	2865	2865	0
466	20230915	115100	50002880	2865	2865	2865	2865	0
467	20230915	115000	50002880	2865	2865	2865	2865	0
468	20230915	114900	50002880	2865	2860	2865	2860	2
469	20230915	114800	49997155	2850	2850	2850	2850	0
470	20230915	114700	49997155	2850	2850	2850	2850	0
471	20230915	114600	49997155	2850	2850	2850	2850	101
472	20230915	114500	49709305	2865	2865	2865	2865	0
473	20230915	114400	49709305	2865	2865	2865	2865	0
474	20230915	114300	49709305	2865	2865	2865	2865	0
475	20230915	114200	49709305	2865	2865	2865	2865	0
476	20230915	114100	49709305	2865	2865	2865	2865	0
477	20230915	114000	49709305	2865	2865	2865	2865	0
478	20230915	113900	49709305	2865	2865	2865	2865	0
479	20230915	113800	49709305	2865	2865	2865	2865	0
480	20230915	113700	49709305	2865	2865	2865	2865	0
481	20230915	113600	49709305	2865	2865	2865	2865	1
482	20230915	113500	49706440	2860	2855	2860	2855	11
483	20230915	113400	49675030	2855	2855	2855	2855	1
484	20230915	113300	49672175	2850	2850	2850	2850	2
485	20230915	113200	49666475	2855	2855	2855	2855	0
486	20230915	113100	49666475	2855	2855	2855	2855	0
487	20230915	113000	49666475	2855	2855	2855	2855	0
488	20230915	112900	49666475	2855	2855	2855	2855	0
489	20230915	112800	49666475	2855	2855	2855	2855	0
490	20230915	112700	49666475	2855	2850	2855	2850	202
491	20230915	112600	49089770	2845	2845	2845	2845	1
492	20230915	112500	49086925	2855	2855	2855	2855	1
493	20230915	112400	49084070	2840	2845	2845	2840	120
494	20230915	112300	48742830	2845	2845	2845	2845	30
495	20230915	112200	48657480	2860	2860	2860	2860	0
496	20230915	112100	48657480	2860	2860	2860	2860	0
497	20230915	112000	48657480	2860	2860	2860	2860	1
498	20230915	111900	48654620	2845	2845	2845	2845	10
499	20230915	111800	48626170	2860	2860	2860	2860	0
500	20230915	111700	48626170	2860	2860	2860	2860	0
501	20230915	111600	48626170	2860	2860	2860	2860	0
502	20230915	111500	48626170	2860	2860	2860	2860	0
503	20230915	111400	48626170	2860	2860	2860	2860	1
504	20230915	111300	48623310	2860	2860	2860	2860	0
505	20230915	111200	48623310	2860	2860	2860	2860	0
506	20230915	111100	48623310	2860	2860	2860	2860	0
507	20230915	111000	48623310	2860	2860	2860	2860	0
508	20230915	110900	48623310	2860	2860	2860	2860	0
509	20230915	110800	48623310	2860	2860	2860	2860	0
510	20230915	110700	48623310	2860	2860	2860	2860	0
511	20230915	110600	48623310	2860	2860	2860	2860	0
512	20230915	110500	48623310	2860	2860	2860	2860	1
513	20230915	110400	48620450	2845	2850	2850	2845	500
514	20230915	110300	47197550	2860	2860	2860	2860	0
515	20230915	110200	47197550	2860	2860	2860	2860	10
516	20230915	110100	47168950	2865	2865	2865	2865	0
517	20230915	110000	47168950	2865	2865	2865	2865	0
518	20230915	105900	47168950	2865	2865	2865	2865	0
519	20230915	105800	47168950	2865	2865	2865	2865	0
520	20230915	105700	47168950	2865	2865	2865	2865	0
521	20230915	105600	47168950	2865	2845	2865	2845	4
522	20230915	105500	47157550	2865	2865	2865	2865	0
523	20230915	105400	47157550	2865	2865	2865	2865	0
524	20230915	105300	47157550	2865	2865	2865	2865	0
525	20230915	105200	47157550	2865	2865	2865	2865	1
526	20230915	105100	47154685	2845	2845	2845	2845	24
527	20230915	105000	47086405	2865	2865	2865	2865	0
528	20230915	104900	47086405	2865	2865	2865	2865	0
529	20230915	104800	47086405	2865	2865	2865	2865	0
530	20230915	104700	47086405	2865	2865	2865	2865	0
531	20230915	104600	47086405	2865	2865	2865	2865	0
532	20230915	104500	47086405	2865	2865	2865	2865	0
533	20230915	104400	47086405	2865	2865	2865	2865	0
534	20230915	104300	47086405	2865	2865	2865	2865	0
535	20230915	104200	47086405	2865	2865	2865	2865	0
536	20230915	104100	47086405	2865	2865	2865	2865	0
537	20230915	104000	47086405	2865	2865	2865	2865	0
538	20230915	103900	47086405	2865	2865	2865	2865	1
539	20230915	103800	47083540	2865	2865	2865	2865	0
540	20230915	103700	47083540	2865	2865	2865	2865	0
541	20230915	103600	47083540	2865	2865	2865	2865	0
542	20230915	103500	47083540	2865	2865	2865	2865	0
543	20230915	103400	47083540	2865	2865	2865	2865	0
544	20230915	103300	47083540	2865	2865	2865	2865	0
545	20230915	103200	47083540	2865	2865	2865	2865	0
546	20230915	103100	47083540	2865	2865	2865	2865	0
547	20230915	103000	47083540	2865	2865	2865	2865	0
548	20230915	102900	47083540	2865	2865	2865	2865	0
549	20230915	102800	47083540	2865	2865	2865	2865	0
550	20230915	102700	47083540	2865	2865	2865	2865	0
551	20230915	102600	47083540	2865	2865	2865	2865	0
552	20230915	102500	47083540	2865	2865	2865	2865	0
553	20230915	102400	47083540	2865	2865	2865	2865	0
554	20230915	102300	47083540	2865	2865	2865	2865	0
555	20230915	102200	47083540	2865	2865	2865	2865	100
556	20230915	102100	46797040	2865	2865	2865	2865	0
557	20230915	102000	46797040	2865	2865	2865	2865	0
558	20230915	101900	46797040	2865	2865	2865	2865	0
559	20230915	101800	46797040	2865	2865	2865	2865	0
560	20230915	101700	46797040	2865	2865	2865	2865	0
561	20230915	101600	46797040	2865	2845	2865	2845	41
562	20230915	101500	46680375	2865	2865	2865	2865	0
563	20230915	101400	46680375	2865	2865	2865	2865	0
564	20230915	101300	46680375	2865	2865	2865	2865	34
565	20230915	101200	46582965	2865	2865	2865	2865	0
566	20230915	101100	46582965	2865	2865	2865	2865	400
567	20230915	101000	45436965	2865	2850	2865	2850	134
568	20230915	100900	45055030	2825	2860	2860	2825	5011
569	20230915	100800	30828680	2865	2865	2865	2865	30
570	20230915	100700	30742730	2870	2870	2870	2870	0
571	20230915	100600	30742730	2870	2870	2870	2870	0
572	20230915	100500	30742730	2870	2870	2870	2870	12
573	20230915	100400	30708290	2840	2875	2875	2840	10000
574	20230915	100300	2253770	2890	2890	2890	2890	0
575	20230915	100200	2253770	2890	2890	2890	2890	0
576	20230915	100100	2253770	2890	2890	2890	2890	0
577	20230915	100000	2253770	2890	2890	2890	2890	0
578	20230915	095900	2253770	2890	2890	2890	2890	0
579	20230915	095800	2253770	2890	2890	2890	2890	26
580	20230915	095700	2178630	2895	2895	2895	2895	48
581	20230915	095600	2039670	2895	2895	2895	2895	0
582	20230915	095500	2039670	2895	2895	2895	2895	1
583	20230915	095400	2036775	2885	2885	2885	2885	20
584	20230915	095300	1979075	2885	2885	2885	2885	0
585	20230915	095200	1979075	2885	2885	2885	2885	0
586	20230915	095100	1979075	2885	2885	2885	2885	0
587	20230915	095000	1979075	2885	2885	2885	2885	0
588	20230915	094900	1979075	2885	2885	2885	2885	0
589	20230915	094800	1979075	2885	2885	2885	2885	0
590	20230915	094700	1979075	2885	2885	2885	2885	0
591	20230915	094600	1979075	2885	2880	2885	2880	7
592	20230915	094500	1958910	2870	2870	2870	2870	0
593	20230915	094400	1958910	2870	2870	2870	2870	0
594	20230915	094300	1958910	2870	2870	2870	2870	162
595	20230915	094200	1493970	2870	2870	2870	2870	2
596	20230915	094100	1488230	2875	2875	2875	2875	0
597	20230915	094000	1488230	2875	2875	2875	2875	0
598	20230915	093900	1488230	2875	2875	2875	2875	0
599	20230915	093800	1488230	2875	2875	2875	2875	0
600	20230915	093700	1488230	2875	2875	2875	2875	0
601	20230915	093600	1488230	2875	2875	2875	2875	7
602	20230915	093500	1468105	2875	2875	2875	2875	0
603	20230915	093400	1468105	2875	2875	2875	2875	10
604	20230915	093300	1439355	2880	2880	2880	2880	0
605	20230915	093200	1439355	2880	2880	2880	2880	4
606	20230915	093100	1427835	2880	2880	2880	2880	6
607	20230915	093000	1410555	2885	2885	2885	2885	0
608	20230915	092900	1410555	2885	2885	2885	2885	0
609	20230915	092800	1410555	2885	2885	2885	2885	9
610	20230915	092700	1384590	2890	2890	2890	2890	0
611	20230915	092600	1384590	2890	2890	2890	2890	0
612	20230915	092500	1384590	2890	2890	2890	2890	0
613	20230915	092400	1384590	2890	2890	2890	2890	0
614	20230915	092300	1384590	2890	2890	2890	2890	0
615	20230915	092200	1384590	2890	2890	2890	2890	1
616	20230915	092100	1381700	2885	2885	2885	2885	0
617	20230915	092000	1381700	2885	2890	2890	2885	10
618	20230915	091900	1352805	2890	2890	2890	2890	0
619	20230915	091800	1352805	2890	2895	2900	2890	18
620	20230915	091700	1300675	2900	2900	2900	2900	0
621	20230915	091600	1300675	2900	2900	2900	2900	0
622	20230915	091500	1300675	2900	2900	2900	2900	0
623	20230915	091400	1300675	2900	2900	2900	2900	0
624	20230915	091300	1300675	2900	2900	2900	2900	0
625	20230915	091200	1300675	2900	2900	2900	2900	0
626	20230915	091100	1300675	2900	2900	2900	2900	0
627	20230915	091000	1300675	2900	2900	2900	2900	0
628	20230915	090900	1300675	2900	2900	2900	2900	0
629	20230915	090800	1300675	2900	2900	2900	2900	0
630	20230915	090700	1300675	2900	2900	2900	2900	0
631	20230915	090600	1300675	2900	2900	2905	2900	57
632	20230915	090500	1135345	2905	2905	2905	2905	0
633	20230915	090400	1135345	2905	2890	2905	2885	16
634	20230915	090300	1089020	2885	2880	2905	2855	231
635	20230915	090200	426845	2875	2880	2880	2875	20
636	20230915	090100	369280	2885	2885	2885	2885	13
637	20230915	090000	331775	2885	2885	2885	2885	115