KissMeData/035810/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	190700	180156435	2875	2875	2875	2875	1478
3	20230919	190600	180156435	2875	2875	2875	2875	0
4	20230919	190500	180156435	2875	2875	2875	2875	0
5	20230919	190400	180156435	2875	2875	2875	2875	0
6	20230919	190300	180156435	2875	2875	2875	2875	0
7	20230919	190200	180156435	2875	2875	2875	2875	0
8	20230919	190100	180156435	2875	2875	2875	2875	0
9	20230919	190000	180156435	2875	2875	2875	2875	0
10	20230919	185900	180156435	2875	2875	2875	2875	0
11	20230919	185800	180156435	2875	2875	2875	2875	0
12	20230919	185700	180156435	2875	2875	2875	2875	0
13	20230919	185600	180156435	2875	2875	2875	2875	0
14	20230919	185500	180156435	2875	2875	2875	2875	0
15	20230919	185400	180156435	2875	2875	2875	2875	0
16	20230919	185300	180156435	2875	2875	2875	2875	0
17	20230919	185200	180156435	2875	2875	2875	2875	0
18	20230919	185100	180156435	2875	2875	2875	2875	0
19	20230919	185000	180156435	2875	2875	2875	2875	0
20	20230919	184900	180156435	2875	2875	2875	2875	0
21	20230919	184800	180156435	2875	2875	2875	2875	0
22	20230919	184700	180156435	2875	2875	2875	2875	0
23	20230919	184600	180156435	2875	2875	2875	2875	0
24	20230919	184500	180156435	2875	2875	2875	2875	0
25	20230919	184400	180156435	2875	2875	2875	2875	0
26	20230919	184300	180156435	2875	2875	2875	2875	0
27	20230919	184200	180156435	2875	2875	2875	2875	0
28	20230919	184100	180156435	2875	2875	2875	2875	0
29	20230919	184000	180156435	2875	2875	2875	2875	0
30	20230919	183900	180156435	2875	2875	2875	2875	0
31	20230919	183800	180156435	2875	2875	2875	2875	0
32	20230919	183700	180156435	2875	2875	2875	2875	1478
33	20230919	183600	180156435	2875	2875	2875	2875	0
34	20230919	183500	180156435	2875	2875	2875	2875	0
35	20230919	183400	180156435	2875	2875	2875	2875	0
36	20230919	183300	180156435	2875	2875	2875	2875	0
37	20230919	183200	180156435	2875	2875	2875	2875	0
38	20230919	183100	180156435	2875	2875	2875	2875	0
39	20230919	183000	180156435	2875	2875	2875	2875	0
40	20230919	182900	180156435	2875	2875	2875	2875	0
41	20230919	182800	180156435	2875	2875	2875	2875	0
42	20230919	182700	180156435	2875	2875	2875	2875	0
43	20230919	182600	180156435	2875	2875	2875	2875	0
44	20230919	182500	180156435	2875	2875	2875	2875	0
45	20230919	182400	180156435	2875	2875	2875	2875	0
46	20230919	182300	180156435	2875	2875	2875	2875	0
47	20230919	182200	180156435	2875	2875	2875	2875	0
48	20230919	182100	180156435	2875	2875	2875	2875	0
49	20230919	182000	180156435	2875	2875	2875	2875	0
50	20230919	181900	180156435	2875	2875	2875	2875	0
51	20230919	181800	180156435	2875	2875	2875	2875	0
52	20230919	181700	180156435	2875	2875	2875	2875	0
53	20230919	181600	180156435	2875	2875	2875	2875	0
54	20230919	181500	180156435	2875	2875	2875	2875	0
55	20230919	181400	180156435	2875	2875	2875	2875	0
56	20230919	181300	180156435	2875	2875	2875	2875	0
57	20230919	181200	180156435	2875	2875	2875	2875	0
58	20230919	181100	180156435	2875	2875	2875	2875	0
59	20230919	181000	180156435	2875	2875	2875	2875	0
60	20230919	180900	180156435	2875	2875	2875	2875	0
61	20230919	180800	180156435	2875	2875	2875	2875	0
62	20230919	180700	180156435	2875	2875	2875	2875	1478
63	20230919	180600	180156435	2875	2875	2875	2875	0
64	20230919	180500	180156435	2875	2875	2875	2875	0
65	20230919	180400	180156435	2875	2875	2875	2875	0
66	20230919	180300	180156435	2875	2875	2875	2875	0
67	20230919	180200	180156435	2875	2875	2875	2875	0
68	20230919	180100	180156435	2875	2875	2875	2875	0
69	20230919	180000	180156435	2875	2875	2875	2875	0
70	20230919	175900	180156435	2875	2875	2875	2875	0
71	20230919	175800	180156435	2875	2875	2875	2875	0
72	20230919	175700	180156435	2875	2875	2875	2875	0
73	20230919	175600	180156435	2875	2875	2875	2875	0
74	20230919	175500	180156435	2875	2875	2875	2875	0
75	20230919	175400	180156435	2875	2875	2875	2875	0
76	20230919	175300	180156435	2875	2875	2875	2875	0
77	20230919	175200	180156435	2875	2875	2875	2875	0
78	20230919	175100	180156435	2875	2875	2875	2875	0
79	20230919	175000	180156435	2875	2875	2875	2875	0
80	20230919	174900	180156435	2875	2875	2875	2875	0
81	20230919	174800	180156435	2875	2875	2875	2875	0
82	20230919	174700	180156435	2875	2875	2875	2875	0
83	20230919	174600	180156435	2875	2875	2875	2875	0
84	20230919	174500	180156435	2875	2875	2875	2875	0
85	20230919	174400	180156435	2875	2875	2875	2875	0
86	20230919	174300	180156435	2875	2875	2875	2875	0
87	20230919	174200	180156435	2875	2875	2875	2875	0
88	20230919	174100	180156435	2875	2875	2875	2875	0
89	20230919	174000	180156435	2875	2875	2875	2875	0
90	20230919	173900	180156435	2875	2875	2875	2875	0
91	20230919	173800	180156435	2875	2875	2875	2875	0
92	20230919	173700	180156435	2875	2875	2875	2875	1478
93	20230919	173600	180156435	2875	2875	2875	2875	0
94	20230919	173500	180156435	2875	2875	2875	2875	0
95	20230919	173400	180156435	2875	2875	2875	2875	0
96	20230919	173300	180156435	2875	2875	2875	2875	0
97	20230919	173200	180156435	2875	2875	2875	2875	0
98	20230919	173100	180156435	2875	2875	2875	2875	0
99	20230919	173000	180156435	2875	2875	2875	2875	0
100	20230919	172900	180156435	2875	2875	2875	2875	0
101	20230919	172800	180156435	2875	2875	2875	2875	0
102	20230919	172700	180156435	2875	2875	2875	2875	0
103	20230919	172600	180156435	2875	2875	2875	2875	0
104	20230919	172500	180156435	2875	2875	2875	2875	0
105	20230919	172400	180156435	2875	2875	2875	2875	0
106	20230919	172300	180156435	2875	2875	2875	2875	0
107	20230919	172200	180156435	2875	2875	2875	2875	0
108	20230919	172100	180156435	2875	2875	2875	2875	0
109	20230919	172000	180156435	2875	2875	2875	2875	0
110	20230919	171900	180156435	2875	2875	2875	2875	0
111	20230919	171800	180156435	2875	2875	2875	2875	0
112	20230919	171700	180156435	2875	2875	2875	2875	0
113	20230919	171600	180156435	2875	2875	2875	2875	0
114	20230919	171500	180156435	2875	2875	2875	2875	0
115	20230919	171400	180156435	2875	2875	2875	2875	0
116	20230919	171300	180156435	2875	2875	2875	2875	0
117	20230919	171200	180156435	2875	2875	2875	2875	0
118	20230919	171100	180156435	2875	2875	2875	2875	0
119	20230919	171000	180156435	2875	2875	2875	2875	0
120	20230919	170900	180156435	2875	2875	2875	2875	0
121	20230919	170800	180156435	2875	2875	2875	2875	0
122	20230919	170700	180156435	2875	2875	2875	2875	1478
123	20230919	170600	180156435	2875	2875	2875	2875	0
124	20230919	170500	180156435	2875	2875	2875	2875	0
125	20230919	170400	180156435	2875	2875	2875	2875	0
126	20230919	170300	180156435	2875	2875	2875	2875	0
127	20230919	170200	180156435	2875	2875	2875	2875	0
128	20230919	170100	180156435	2875	2875	2875	2875	0
129	20230919	170000	180156435	2875	2875	2875	2875	0
130	20230919	165900	180156435	2875	2875	2875	2875	0
131	20230919	165800	180156435	2875	2875	2875	2875	0
132	20230919	165700	180156435	2875	2875	2875	2875	0
133	20230919	165600	180156435	2875	2875	2875	2875	0
134	20230919	165500	180156435	2875	2875	2875	2875	0
135	20230919	165400	180156435	2875	2875	2875	2875	0
136	20230919	165300	180156435	2875	2875	2875	2875	0
137	20230919	165200	180156435	2875	2875	2875	2875	0
138	20230919	165100	180156435	2875	2875	2875	2875	0
139	20230919	165000	180156435	2875	2875	2875	2875	0
140	20230919	164900	180156435	2875	2875	2875	2875	0
141	20230919	164800	180156435	2875	2875	2875	2875	0
142	20230919	164700	180156435	2875	2875	2875	2875	0
143	20230919	164600	180156435	2875	2875	2875	2875	0
144	20230919	164500	180156435	2875	2875	2875	2875	0
145	20230919	164400	180156435	2875	2875	2875	2875	0
146	20230919	164300	180156435	2875	2875	2875	2875	0
147	20230919	164200	180156435	2875	2875	2875	2875	0
148	20230919	164100	180156435	2875	2875	2875	2875	0
149	20230919	164000	180156435	2875	2875	2875	2875	0
150	20230919	163900	180156435	2875	2875	2875	2875	0
151	20230919	163800	180156435	2875	2875	2875	2875	0
152	20230919	163700	180156435	2875	2875	2875	2875	1478
153	20230919	163600	180156435	2875	2875	2875	2875	0
154	20230919	163500	180156435	2875	2875	2875	2875	0
155	20230919	163400	180156435	2875	2875	2875	2875	0
156	20230919	163300	180156435	2875	2875	2875	2875	0
157	20230919	163200	180156435	2875	2875	2875	2875	0
158	20230919	163100	180156435	2875	2875	2875	2875	0
159	20230919	163000	180156435	2875	2875	2875	2875	0
160	20230919	162900	180156435	2875	2875	2875	2875	0
161	20230919	162800	180156435	2875	2875	2875	2875	0
162	20230919	162700	180156435	2875	2875	2875	2875	0
163	20230919	162600	180156435	2875	2875	2875	2875	0
164	20230919	162500	180156435	2875	2875	2875	2875	0
165	20230919	162400	180156435	2875	2875	2875	2875	0
166	20230919	162300	180156435	2875	2875	2875	2875	0
167	20230919	162200	180156435	2875	2875	2875	2875	0
168	20230919	162100	180156435	2875	2875	2875	2875	0
169	20230919	162000	180156435	2875	2875	2875	2875	0
170	20230919	161900	180156435	2875	2875	2875	2875	0
171	20230919	161800	180156435	2875	2875	2875	2875	0
172	20230919	161700	180156435	2875	2875	2875	2875	0
173	20230919	161600	180156435	2875	2875	2875	2875	0
174	20230919	161500	180156435	2875	2875	2875	2875	0
175	20230919	161400	180156435	2875	2875	2875	2875	0
176	20230919	161300	180156435	2875	2875	2875	2875	0
177	20230919	161200	180156435	2875	2875	2875	2875	0
178	20230919	161100	180156435	2875	2875	2875	2875	0
179	20230919	161000	180156435	2875	2875	2875	2875	0
180	20230919	160900	180156435	2875	2875	2875	2875	0
181	20230919	160800	180156435	2875	2875	2875	2875	0
182	20230919	160700	180156435	2875	2875	2875	2875	1478
183	20230919	160600	180156435	2875	2875	2875	2875	0
184	20230919	160500	180156435	2875	2875	2875	2875	0
185	20230919	160400	180156435	2875	2875	2875	2875	0
186	20230919	160300	180156435	2875	2875	2875	2875	0
187	20230919	160200	180156435	2875	2875	2875	2875	0
188	20230919	160100	180156435	2875	2875	2875	2875	0
189	20230919	160000	180156435	2875	2875	2875	2875	0
190	20230919	155900	180156435	2875	2875	2875	2875	0
191	20230919	155800	180156435	2875	2875	2875	2875	0
192	20230919	155700	180156435	2875	2875	2875	2875	0
193	20230919	155600	180156435	2875	2875	2875	2875	0
194	20230919	155500	180156435	2875	2875	2875	2875	0
195	20230919	155400	180156435	2875	2875	2875	2875	0
196	20230919	155300	180156435	2875	2875	2875	2875	0
197	20230919	155200	180156435	2875	2875	2875	2875	0
198	20230919	155100	180156435	2875	2875	2875	2875	0
199	20230919	155000	180156435	2875	2875	2875	2875	0
200	20230919	154900	180156435	2875	2875	2875	2875	0
201	20230919	154800	180156435	2875	2875	2875	2875	0
202	20230919	154700	180156435	2875	2875	2875	2875	0
203	20230919	154600	180156435	2875	2875	2875	2875	0
204	20230919	154500	180156435	2875	2875	2875	2875	0
205	20230919	154400	180156435	2875	2875	2875	2875	0
206	20230919	154300	180156435	2875	2875	2875	2875	0
207	20230919	154200	180156435	2875	2875	2875	2875	0
208	20230919	154100	180156435	2875	2875	2875	2875	0
209	20230919	154000	180156435	2875	2875	2875	2875	0
210	20230919	153900	180156435	2875	2875	2875	2875	0
211	20230919	153800	180156435	2875	2875	2875	2875	0
212	20230919	153700	180156435	2875	2875	2875	2875	1478
213	20230919	153600	180156435	2875	2875	2875	2875	0
214	20230919	153500	180156435	2875	2875	2875	2875	0
215	20230919	153400	180156435	2875	2875	2875	2875	0
216	20230919	153300	180156435	2875	2875	2875	2875	0
217	20230919	153200	180156435	2875	2875	2875	2875	0
218	20230919	153100	180156435	2875	2875	2875	2875	0
219	20230919	153000	180156435	2875	2875	2875	2875	1478
220	20230919	152900	175907185	2855	2855	2855	2855	0
221	20230919	152800	175907185	2855	2855	2855	2855	0
222	20230919	152700	175907185	2855	2855	2855	2855	0
223	20230919	152600	175907185	2855	2855	2855	2855	0
224	20230919	152500	175907185	2855	2855	2855	2855	0
225	20230919	152400	175907185	2855	2855	2855	2855	0
226	20230919	152300	175907185	2855	2855	2855	2855	0
227	20230919	152200	175907185	2855	2855	2855	2855	0
228	20230919	152100	175907185	2855	2855	2855	2855	0
229	20230919	152000	175907185	2855	2855	2855	2855	0
230	20230919	151900	175907185	2855	2865	2875	2855	587
231	20230919	151800	174221205	2875	2875	2875	2855	3374
232	20230919	151700	164573005	2870	2870	2870	2870	589
233	20230919	151600	162882575	2870	2870	2870	2870	0
234	20230919	151500	162882575	2870	2860	2870	2860	101
235	20230919	151400	162593705	2870	2870	2870	2870	0
236	20230919	151300	162593705	2870	2870	2870	2870	0
237	20230919	151200	162593705	2870	2870	2870	2870	1
238	20230919	151100	162590835	2860	2860	2860	2860	0
239	20230919	151000	162590835	2860	2860	2860	2860	1
240	20230919	150900	162587975	2870	2870	2870	2870	0
241	20230919	150800	162587975	2870	2870	2870	2860	167
242	20230919	150700	162109685	2860	2860	2870	2860	61
243	20230919	150600	161935215	2870	2870	2870	2870	0
244	20230919	150500	161935215	2870	2870	2870	2870	0
245	20230919	150400	161935215	2870	2870	2870	2870	0
246	20230919	150300	161935215	2870	2870	2870	2870	0
247	20230919	150200	161935215	2870	2870	2870	2870	0
248	20230919	150100	161935215	2870	2870	2870	2860	7
249	20230919	150000	161915175	2860	2865	2865	2860	4626
250	20230919	145900	148680615	2870	2870	2870	2870	0
251	20230919	145800	148680615	2870	2870	2870	2870	0
252	20230919	145700	148680615	2870	2870	2870	2870	0
253	20230919	145600	148680615	2870	2870	2870	2870	0
254	20230919	145500	148680615	2870	2865	2870	2865	101
255	20230919	145400	148391245	2870	2870	2870	2870	0
256	20230919	145300	148391245	2870	2870	2870	2870	1
257	20230919	145200	148388375	2870	2870	2870	2870	1
258	20230919	145100	148385505	2865	2865	2865	2865	100
259	20230919	145000	148099005	2870	2870	2870	2870	0
260	20230919	144900	148099005	2870	2870	2870	2870	0
261	20230919	144800	148099005	2870	2870	2870	2870	0
262	20230919	144700	148099005	2870	2870	2870	2865	360
263	20230919	144600	147067550	2870	2870	2870	2870	0
264	20230919	144500	147067550	2870	2860	2870	2860	151
265	20230919	144400	146635680	2870	2865	2870	2865	841
266	20230919	144300	144226210	2880	2880	2880	2880	0
267	20230919	144200	144226210	2880	2880	2880	2880	0
268	20230919	144100	144226210	2880	2880	2880	2880	5
269	20230919	144000	144211810	2880	2880	2880	2880	0
270	20230919	143900	144211810	2880	2880	2880	2880	0
271	20230919	143800	144211810	2880	2880	2880	2880	0
272	20230919	143700	144211810	2880	2880	2880	2880	0
273	20230919	143600	144211810	2880	2880	2880	2880	0
274	20230919	143500	144211810	2880	2870	2880	2870	5
275	20230919	143400	144197435	2880	2880	2880	2880	0
276	20230919	143300	144197435	2880	2870	2880	2870	604
277	20230919	143200	142463435	2870	2870	2870	2870	0
278	20230919	143100	142463435	2870	2865	2870	2865	471
279	20230919	143000	141114015	2865	2865	2865	2865	0
280	20230919	142900	141114015	2865	2865	2865	2865	0
281	20230919	142800	141114015	2865	2865	2865	2865	5
282	20230919	142700	141099690	2860	2860	2860	2860	308
283	20230919	142600	140218810	2865	2865	2865	2865	0
284	20230919	142500	140218810	2865	2865	2865	2865	0
285	20230919	142400	140218810	2865	2865	2865	2865	1
286	20230919	142300	140215945	2860	2860	2860	2860	100
287	20230919	142200	139929945	2865	2865	2865	2865	0
288	20230919	142100	139929945	2865	2860	2865	2860	11
289	20230919	142000	139898480	2865	2865	2865	2865	0
290	20230919	141900	139898480	2865	2865	2865	2865	1
291	20230919	141800	139895615	2860	2860	2860	2860	0
292	20230919	141700	139895615	2860	2860	2860	2860	0
293	20230919	141600	139895615	2860	2860	2860	2860	1
294	20230919	141500	139892755	2865	2865	2865	2865	1
295	20230919	141400	139889890	2860	2860	2860	2860	0
296	20230919	141300	139889890	2860	2860	2860	2860	150
297	20230919	141200	139460890	2865	2865	2865	2865	74
298	20230919	141100	139248880	2865	2865	2865	2865	0
299	20230919	141000	139248880	2865	2865	2865	2865	0
300	20230919	140900	139248880	2865	2865	2865	2865	0
301	20230919	140800	139248880	2865	2865	2865	2865	0
302	20230919	140700	139248880	2865	2865	2865	2865	0
303	20230919	140600	139248880	2865	2865	2865	2865	0
304	20230919	140500	139248880	2865	2865	2865	2865	1
305	20230919	140400	139246015	2860	2865	2865	2860	2
306	20230919	140300	139240290	2860	2865	2865	2860	86
307	20230919	140200	138993980	2865	2860	2865	2860	64
308	20230919	140100	138810935	2860	2860	2860	2860	10
309	20230919	140000	138782335	2860	2860	2860	2860	0
310	20230919	135900	138782335	2860	2860	2860	2860	0
311	20230919	135800	138782335	2860	2860	2860	2860	0
312	20230919	135700	138782335	2860	2855	2860	2855	4800
313	20230919	135600	125074335	2860	2860	2860	2860	0
314	20230919	135500	125074335	2860	2860	2860	2860	8
315	20230919	135400	125051455	2860	2860	2860	2860	0
316	20230919	135300	125051455	2860	2860	2860	2860	100
317	20230919	135200	124765455	2860	2855	2860	2855	17
318	20230919	135100	124716915	2860	2860	2860	2860	0
319	20230919	135000	124716915	2860	2860	2860	2860	0
320	20230919	134900	124716915	2860	2860	2860	2860	0
321	20230919	134800	124716915	2860	2860	2860	2860	12
322	20230919	134700	124682595	2860	2855	2860	2855	210
323	20230919	134600	124083020	2860	2860	2860	2860	0
324	20230919	134500	124083020	2860	2860	2860	2860	0
325	20230919	134400	124083020	2860	2860	2860	2860	25
326	20230919	134300	124011520	2860	2860	2860	2860	30
327	20230919	134200	123925720	2860	2860	2860	2860	13
328	20230919	134100	123888540	2860	2860	2860	2860	33
329	20230919	134000	123794160	2860	2860	2860	2860	383
330	20230919	133900	122698780	2860	2860	2860	2860	33
331	20230919	133800	122604400	2860	2860	2860	2860	1800
332	20230919	133700	117456400	2865	2865	2865	2865	0
333	20230919	133600	117456400	2865	2865	2865	2865	0
334	20230919	133500	117456400	2865	2865	2865	2865	1
335	20230919	133400	117453535	2860	2860	2860	2860	1
336	20230919	133300	117450675	2865	2865	2865	2865	3
337	20230919	133200	117442080	2865	2865	2865	2865	5
338	20230919	133100	117427755	2860	2860	2860	2860	0
339	20230919	133000	117427755	2860	2860	2860	2860	0
340	20230919	132900	117427755	2860	2860	2860	2860	0
341	20230919	132800	117427755	2860	2860	2860	2860	0
342	20230919	132700	117427755	2860	2860	2860	2860	0
343	20230919	132600	117427755	2860	2860	2860	2860	0
344	20230919	132500	117427755	2860	2860	2860	2860	0
345	20230919	132400	117427755	2860	2860	2860	2860	0
346	20230919	132300	117427755	2860	2865	2865	2860	900
347	20230919	132200	114853255	2860	2865	2865	2860	36
348	20230919	132100	114750120	2865	2865	2865	2865	0
349	20230919	132000	114750120	2865	2865	2865	2865	0
350	20230919	131900	114750120	2865	2865	2865	2865	0
351	20230919	131800	114750120	2865	2865	2865	2865	0
352	20230919	131700	114750120	2865	2865	2865	2865	0
353	20230919	131600	114750120	2865	2865	2865	2865	0
354	20230919	131500	114750120	2865	2865	2865	2865	133
355	20230919	131400	114369075	2865	2865	2865	2865	33
356	20230919	131300	114274530	2865	2865	2865	2865	34
357	20230919	131200	114177120	2865	2865	2865	2865	0
358	20230919	131100	114177120	2865	2865	2865	2865	58
359	20230919	131000	114010950	2860	2860	2860	2860	500
360	20230919	130900	112580950	2865	2865	2865	2865	179
361	20230919	130800	112068115	2865	2865	2865	2865	0
362	20230919	130700	112068115	2865	2865	2865	2865	169
363	20230919	130600	111583930	2865	2865	2865	2865	139
364	20230919	130500	111185695	2870	2870	2870	2870	0
365	20230919	130400	111185695	2870	2870	2870	2865	1502
366	20230919	130300	106882455	2865	2865	2865	2865	90
367	20230919	130200	106624605	2870	2870	2870	2870	8
368	20230919	130100	106601645	2865	2865	2865	2865	103
369	20230919	130000	106306550	2870	2865	2870	2865	10
370	20230919	125900	106277895	2870	2870	2870	2870	10
371	20230919	125800	106249195	2870	2870	2870	2870	0
372	20230919	125700	106249195	2870	2865	2870	2865	1017
373	20230919	125600	103335475	2875	2875	2875	2875	0
374	20230919	125500	103335475	2875	2875	2875	2875	1
375	20230919	125400	103332600	2870	2870	2870	2870	7812
376	20230919	125300	80912160	2875	2875	2875	2875	5
377	20230919	125200	80897785	2875	2875	2875	2875	0
378	20230919	125100	80897785	2875	2875	2875	2875	30
379	20230919	125000	80811535	2875	2875	2875	2875	200
380	20230919	124900	80236535	2870	2870	2870	2870	31
381	20230919	124800	80147565	2875	2875	2875	2875	0
382	20230919	124700	80147565	2875	2875	2875	2875	1
383	20230919	124600	80144690	2870	2870	2870	2870	65
384	20230919	124500	79958140	2875	2875	2875	2875	1
385	20230919	124400	79955265	2875	2875	2875	2875	0
386	20230919	124300	79955265	2875	2875	2875	2875	0
387	20230919	124200	79955265	2875	2875	2875	2875	0
388	20230919	124100	79955265	2875	2875	2875	2875	0
389	20230919	124000	79955265	2875	2875	2875	2875	0
390	20230919	123900	79955265	2875	2875	2875	2875	0
391	20230919	123800	79955265	2875	2875	2875	2875	0
392	20230919	123700	79955265	2875	2875	2875	2875	0
393	20230919	123600	79955265	2875	2875	2875	2875	0
394	20230919	123500	79955265	2875	2875	2875	2875	0
395	20230919	123400	79955265	2875	2875	2875	2875	0
396	20230919	123300	79955265	2875	2875	2875	2875	0
397	20230919	123200	79955265	2875	2875	2875	2875	0
398	20230919	123100	79955265	2875	2875	2875	2875	0
399	20230919	123000	79955265	2875	2875	2875	2875	0
400	20230919	122900	79955265	2875	2875	2875	2875	34
401	20230919	122800	79857515	2870	2870	2870	2870	1048
402	20230919	122700	76849755	2870	2870	2870	2870	0
403	20230919	122600	76849755	2870	2870	2870	2870	182
404	20230919	122500	76327415	2870	2870	2870	2870	10
405	20230919	122400	76298715	2870	2870	2870	2870	40
406	20230919	122300	76183915	2875	2875	2875	2875	0
407	20230919	122200	76183915	2875	2875	2875	2875	0
408	20230919	122100	76183915	2875	2875	2875	2875	0
409	20230919	122000	76183915	2875	2875	2875	2875	0
410	20230919	121900	76183915	2875	2875	2875	2875	0
411	20230919	121800	76183915	2875	2875	2875	2875	1
412	20230919	121700	76181040	2870	2870	2870	2870	0
413	20230919	121600	76181040	2870	2870	2870	2870	0
414	20230919	121500	76181040	2870	2870	2870	2870	0
415	20230919	121400	76181040	2870	2870	2870	2870	0
416	20230919	121300	76181040	2870	2870	2870	2870	866
417	20230919	121200	73695620	2875	2875	2875	2875	0
418	20230919	121100	73695620	2875	2875	2875	2875	5
419	20230919	121000	73681245	2875	2875	2875	2875	0
420	20230919	120900	73681245	2875	2875	2875	2875	10
421	20230919	120800	73652495	2875	2875	2875	2875	0
422	20230919	120700	73652495	2875	2875	2875	2875	0
423	20230919	120600	73652495	2875	2875	2875	2875	0
424	20230919	120500	73652495	2875	2875	2875	2875	0
425	20230919	120400	73652495	2875	2875	2875	2875	0
426	20230919	120300	73652495	2875	2875	2875	2875	0
427	20230919	120200	73652495	2875	2875	2875	2875	0
428	20230919	120100	73652495	2875	2875	2875	2875	0
429	20230919	120000	73652495	2875	2875	2875	2875	0
430	20230919	115900	73652495	2875	2875	2875	2875	0
431	20230919	115800	73652495	2875	2875	2875	2875	0
432	20230919	115700	73652495	2875	2875	2875	2875	1
433	20230919	115600	73649620	2880	2880	2880	2880	0
434	20230919	115500	73649620	2880	2880	2880	2880	0
435	20230919	115400	73649620	2880	2880	2880	2880	50
436	20230919	115300	73505620	2880	2880	2880	2880	0
437	20230919	115200	73505620	2880	2880	2880	2880	2
438	20230919	115100	73499860	2880	2880	2880	2880	0
439	20230919	115000	73499860	2880	2880	2880	2880	0
440	20230919	114900	73499860	2880	2880	2880	2880	0
441	20230919	114800	73499860	2880	2880	2880	2880	8
442	20230919	114700	73476820	2870	2870	2870	2870	0
443	20230919	114600	73476820	2870	2870	2870	2870	0
444	20230919	114500	73476820	2870	2870	2870	2870	157
445	20230919	114400	73026230	2870	2870	2870	2870	18
446	20230919	114300	72974570	2870	2870	2870	2870	0
447	20230919	114200	72974570	2870	2870	2870	2870	37
448	20230919	114100	72868380	2880	2880	2880	2880	0
449	20230919	114000	72868380	2880	2880	2880	2880	0
450	20230919	113900	72868380	2880	2870	2880	2870	1151
451	20230919	113800	69564990	2865	2865	2865	2865	0
452	20230919	113700	69564990	2865	2865	2865	2865	0
453	20230919	113600	69564990	2865	2865	2865	2865	0
454	20230919	113500	69564990	2865	2865	2865	2865	100
455	20230919	113400	69278490	2870	2870	2875	2870	246
456	20230919	113300	68572330	2870	2870	2870	2870	0
457	20230919	113200	68572330	2870	2870	2870	2870	0
458	20230919	113100	68572330	2870	2870	2870	2870	0
459	20230919	113000	68572330	2870	2870	2870	2870	0
460	20230919	112900	68572330	2870	2870	2870	2870	1
461	20230919	112800	68569460	2875	2875	2875	2875	0
462	20230919	112700	68569460	2875	2880	2880	2875	117
463	20230919	112600	68232985	2880	2880	2880	2880	0
464	20230919	112500	68232985	2880	2880	2880	2880	0
465	20230919	112400	68232985	2880	2880	2880	2880	0
466	20230919	112300	68232985	2880	2880	2880	2880	0
467	20230919	112200	68232985	2880	2880	2880	2880	0
468	20230919	112100	68232985	2880	2880	2880	2880	0
469	20230919	112000	68232985	2880	2880	2880	2880	10
470	20230919	111900	68204185	2880	2880	2880	2880	10
471	20230919	111800	68175385	2880	2880	2880	2880	0
472	20230919	111700	68175385	2880	2880	2880	2880	3
473	20230919	111600	68166745	2875	2875	2875	2875	0
474	20230919	111500	68166745	2875	2875	2875	2875	0
475	20230919	111400	68166745	2875	2875	2875	2875	0
476	20230919	111300	68166745	2875	2875	2875	2875	0
477	20230919	111200	68166745	2875	2875	2875	2875	0
478	20230919	111100	68166745	2875	2875	2875	2875	0
479	20230919	111000	68166745	2875	2875	2875	2875	0
480	20230919	110900	68166745	2875	2875	2875	2875	0
481	20230919	110800	68166745	2875	2875	2875	2875	0
482	20230919	110700	68166745	2875	2875	2875	2875	0
483	20230919	110600	68166745	2875	2875	2875	2875	0
484	20230919	110500	68166745	2875	2875	2875	2875	37
485	20230919	110400	68060370	2875	2875	2875	2875	0
486	20230919	110300	68060370	2875	2875	2875	2875	0
487	20230919	110200	68060370	2875	2875	2875	2875	0
488	20230919	110100	68060370	2875	2875	2875	2875	5
489	20230919	110000	68045995	2875	2875	2875	2875	32
490	20230919	105900	67953995	2875	2875	2875	2875	0
491	20230919	105800	67953995	2875	2875	2875	2875	0
492	20230919	105700	67953995	2875	2875	2875	2875	1
493	20230919	105600	67951120	2870	2870	2870	2870	0
494	20230919	105500	67951120	2870	2870	2870	2870	0
495	20230919	105400	67951120	2870	2870	2870	2870	0
496	20230919	105300	67951120	2870	2870	2870	2870	1
497	20230919	105200	67948250	2875	2875	2875	2875	0
498	20230919	105100	67948250	2875	2875	2875	2875	0
499	20230919	105000	67948250	2875	2875	2875	2875	0
500	20230919	104900	67948250	2875	2875	2875	2875	0
501	20230919	104800	67948250	2875	2875	2875	2875	100
502	20230919	104700	67660750	2875	2875	2875	2875	0
503	20230919	104600	67660750	2875	2875	2875	2875	0
504	20230919	104500	67660750	2875	2875	2875	2875	0
505	20230919	104400	67660750	2875	2875	2875	2875	0
506	20230919	104300	67660750	2875	2875	2875	2875	0
507	20230919	104200	67660750	2875	2875	2875	2875	0
508	20230919	104100	67660750	2875	2875	2875	2875	10
509	20230919	104000	67632000	2875	2875	2875	2875	1
510	20230919	103900	67629125	2875	2875	2875	2875	0
511	20230919	103800	67629125	2875	2875	2875	2875	0
512	20230919	103700	67629125	2875	2875	2875	2875	0
513	20230919	103600	67629125	2875	2875	2875	2875	0
514	20230919	103500	67629125	2875	2865	2875	2865	2
515	20230919	103400	67623385	2875	2865	2875	2865	2
516	20230919	103300	67617645	2865	2875	2875	2865	529
517	20230919	103200	66097060	2865	2865	2865	2865	0
518	20230919	103100	66097060	2865	2865	2865	2865	0
519	20230919	103000	66097060	2865	2875	2875	2865	28
520	20230919	102900	66016740	2875	2875	2875	2875	0
521	20230919	102800	66016740	2875	2875	2875	2875	0
522	20230919	102700	66016740	2875	2875	2875	2875	0
523	20230919	102600	66016740	2875	2875	2875	2875	0
524	20230919	102500	66016740	2875	2875	2875	2875	1
525	20230919	102400	66013865	2875	2875	2875	2875	348
526	20230919	102300	65013365	2875	2875	2875	2875	0
527	20230919	102200	65013365	2875	2875	2875	2875	5
528	20230919	102100	64998990	2865	2865	2865	2865	0
529	20230919	102000	64998990	2865	2865	2865	2865	0
530	20230919	101900	64998990	2865	2865	2865	2865	0
531	20230919	101800	64998990	2865	2865	2865	2865	0
532	20230919	101700	64998990	2865	2865	2865	2865	1
533	20230919	101600	64996125	2865	2865	2865	2865	480
534	20230919	101500	63620925	2865	2865	2865	2865	401
535	20230919	101400	62472060	2885	2885	2885	2885	0
536	20230919	101300	62472060	2885	2885	2885	2885	0
537	20230919	101200	62472060	2885	2885	2885	2885	0
538	20230919	101100	62472060	2885	2885	2885	2885	0
539	20230919	101000	62472060	2885	2885	2885	2885	0
540	20230919	100900	62472060	2885	2885	2885	2885	0
541	20230919	100800	62472060	2885	2885	2885	2885	0
542	20230919	100700	62472060	2885	2885	2885	2885	0
543	20230919	100600	62472060	2885	2870	2885	2870	108
544	20230919	100500	62161980	2870	2870	2870	2870	0
545	20230919	100400	62161980	2870	2870	2870	2870	120
546	20230919	100300	61817580	2870	2870	2870	2870	0
547	20230919	100200	61817580	2870	2870	2870	2870	1
548	20230919	100100	61814710	2885	2885	2885	2885	0
549	20230919	100000	61814710	2885	2885	2885	2885	0
550	20230919	095900	61814710	2885	2885	2885	2885	22
551	20230919	095800	61751240	2885	2880	2885	2880	1322
552	20230919	095700	57943800	2880	2880	2880	2880	0
553	20230919	095600	57943800	2880	2865	2880	2860	1298
554	20230919	095500	54231200	2860	2860	2860	2860	0
555	20230919	095400	54231200	2860	2870	2870	2860	3038
556	20230919	095300	45530630	2885	2885	2885	2885	50
557	20230919	095200	45386380	2885	2885	2885	2885	0
558	20230919	095100	45386380	2885	2885	2885	2885	1
559	20230919	095000	45383495	2870	2870	2870	2870	0
560	20230919	094900	45383495	2870	2870	2870	2870	2
561	20230919	094800	45377755	2870	2870	2870	2870	0
562	20230919	094700	45377755	2870	2870	2870	2870	0
563	20230919	094600	45377755	2870	2885	2885	2870	770
564	20230919	094500	43167705	2885	2885	2885	2885	4
565	20230919	094400	43156165	2890	2890	2890	2890	0
566	20230919	094300	43156165	2890	2890	2890	2890	0
567	20230919	094200	43156165	2890	2890	2890	2890	0
568	20230919	094100	43156165	2890	2890	2890	2890	1
569	20230919	094000	43153275	2865	2870	2870	2865	2600
570	20230919	093900	35700480	2870	2870	2870	2870	4
571	20230919	093800	35689000	2890	2890	2890	2890	100
572	20230919	093700	35400000	2870	2870	2870	2870	4
573	20230919	093600	35388520	2870	2890	2890	2870	344
574	20230919	093500	34401160	2880	2875	2880	2875	1164
575	20230919	093400	31054610	2880	2880	2880	2880	0
576	20230919	093300	31054610	2880	2880	2880	2875	1328
577	20230919	093200	27236515	2890	2890	2890	2890	1
578	20230919	093100	27233625	2890	2890	2890	2890	1
579	20230919	093000	27230735	2890	2890	2890	2890	0
580	20230919	092900	27230735	2890	2890	2890	2890	0
581	20230919	092800	27230735	2890	2890	2890	2890	0
582	20230919	092700	27230735	2890	2890	2890	2890	0
583	20230919	092600	27230735	2890	2890	2890	2890	9
584	20230919	092500	27204725	2895	2895	2895	2895	0
585	20230919	092400	27204725	2895	2895	2895	2895	60
586	20230919	092300	27031025	2895	2895	2895	2895	172
587	20230919	092200	26533085	2895	2895	2895	2895	101
588	20230919	092100	26240690	2895	2895	2895	2895	5
589	20230919	092000	26226215	2900	2900	2900	2900	18
590	20230919	091900	26174015	2880	2900	2900	2880	209
591	20230919	091800	25572035	2895	2880	2895	2880	434
592	20230919	091700	24320855	2895	2895	2895	2895	200
593	20230919	091600	23741855	2895	2890	2895	2890	100
594	20230919	091500	23452695	2895	2895	2895	2895	0
595	20230919	091400	23452695	2895	2895	2895	2895	0
596	20230919	091300	23452695	2895	2895	2895	2895	0
597	20230919	091200	23452695	2895	2895	2895	2895	3
598	20230919	091100	23444010	2875	2875	2875	2875	20
599	20230919	091000	23386510	2885	2885	2890	2885	493
600	20230919	090900	21964165	2885	2870	2885	2870	606
601	20230919	090800	20219930	2870	2870	2870	2870	0
602	20230919	090700	20219930	2870	2870	2870	2870	0
603	20230919	090600	20219930	2870	2875	2875	2870	344
604	20230919	090500	19231700	2890	2890	2890	2890	0
605	20230919	090400	19231700	2890	2890	2890	2890	132
606	20230919	090300	18850220	2895	2885	2895	2885	573
607	20230919	090200	17193020	2890	2890	2890	2890	0
608	20230919	090100	17193020	2890	2890	2890	2890	1
609	20230919	090000	17190130	2860	2860	2860	2860	5908