KissMeData/039020/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	191100	75920945	2925	2925	2925	2925	1713
3	20230915	191000	75920945	2925	2925	2925	2925	0
4	20230915	190900	75920945	2925	2925	2925	2925	0
5	20230915	190800	75920945	2925	2925	2925	2925	0
6	20230915	190700	75920945	2925	2925	2925	2925	0
7	20230915	190600	75920945	2925	2925	2925	2925	0
8	20230915	190500	75920945	2925	2925	2925	2925	0
9	20230915	190400	75920945	2925	2925	2925	2925	0
10	20230915	190300	75920945	2925	2925	2925	2925	0
11	20230915	190200	75920945	2925	2925	2925	2925	0
12	20230915	190100	75920945	2925	2925	2925	2925	0
13	20230915	190000	75920945	2925	2925	2925	2925	0
14	20230915	185900	75920945	2925	2925	2925	2925	0
15	20230915	185800	75920945	2925	2925	2925	2925	0
16	20230915	185700	75920945	2925	2925	2925	2925	0
17	20230915	185600	75920945	2925	2925	2925	2925	0
18	20230915	185500	75920945	2925	2925	2925	2925	0
19	20230915	185400	75920945	2925	2925	2925	2925	0
20	20230915	185300	75920945	2925	2925	2925	2925	0
21	20230915	185200	75920945	2925	2925	2925	2925	0
22	20230915	185100	75920945	2925	2925	2925	2925	0
23	20230915	185000	75920945	2925	2925	2925	2925	0
24	20230915	184900	75920945	2925	2925	2925	2925	0
25	20230915	184800	75920945	2925	2925	2925	2925	0
26	20230915	184700	75920945	2925	2925	2925	2925	0
27	20230915	184600	75920945	2925	2925	2925	2925	0
28	20230915	184500	75920945	2925	2925	2925	2925	0
29	20230915	184400	75920945	2925	2925	2925	2925	0
30	20230915	184300	75920945	2925	2925	2925	2925	0
31	20230915	184200	75920945	2925	2925	2925	2925	0
32	20230915	184100	75920945	2925	2925	2925	2925	1713
33	20230915	184000	75920945	2925	2925	2925	2925	0
34	20230915	183900	75920945	2925	2925	2925	2925	0
35	20230915	183800	75920945	2925	2925	2925	2925	0
36	20230915	183700	75920945	2925	2925	2925	2925	0
37	20230915	183600	75920945	2925	2925	2925	2925	0
38	20230915	183500	75920945	2925	2925	2925	2925	0
39	20230915	183400	75920945	2925	2925	2925	2925	0
40	20230915	183300	75920945	2925	2925	2925	2925	0
41	20230915	183200	75920945	2925	2925	2925	2925	0
42	20230915	183100	75920945	2925	2925	2925	2925	0
43	20230915	183000	75920945	2925	2925	2925	2925	0
44	20230915	182900	75920945	2925	2925	2925	2925	0
45	20230915	182800	75920945	2925	2925	2925	2925	0
46	20230915	182700	75920945	2925	2925	2925	2925	0
47	20230915	182600	75920945	2925	2925	2925	2925	0
48	20230915	182500	75920945	2925	2925	2925	2925	0
49	20230915	182400	75920945	2925	2925	2925	2925	0
50	20230915	182300	75920945	2925	2925	2925	2925	0
51	20230915	182200	75920945	2925	2925	2925	2925	0
52	20230915	182100	75920945	2925	2925	2925	2925	0
53	20230915	182000	75920945	2925	2925	2925	2925	0
54	20230915	181900	75920945	2925	2925	2925	2925	0
55	20230915	181800	75920945	2925	2925	2925	2925	0
56	20230915	181700	75920945	2925	2925	2925	2925	0
57	20230915	181600	75920945	2925	2925	2925	2925	0
58	20230915	181500	75920945	2925	2925	2925	2925	0
59	20230915	181400	75920945	2925	2925	2925	2925	0
60	20230915	181300	75920945	2925	2925	2925	2925	0
61	20230915	181200	75920945	2925	2925	2925	2925	0
62	20230915	181100	75920945	2925	2925	2925	2925	1713
63	20230915	181000	75920945	2925	2925	2925	2925	0
64	20230915	180900	75920945	2925	2925	2925	2925	0
65	20230915	180800	75920945	2925	2925	2925	2925	0
66	20230915	180700	75920945	2925	2925	2925	2925	0
67	20230915	180600	75920945	2925	2925	2925	2925	0
68	20230915	180500	75920945	2925	2925	2925	2925	0
69	20230915	180400	75920945	2925	2925	2925	2925	0
70	20230915	180300	75920945	2925	2925	2925	2925	0
71	20230915	180200	75920945	2925	2925	2925	2925	0
72	20230915	180100	75920945	2925	2925	2925	2925	0
73	20230915	180000	75920945	2925	2925	2925	2925	0
74	20230915	175900	75920945	2925	2925	2925	2925	0
75	20230915	175800	75920945	2925	2925	2925	2925	0
76	20230915	175700	75920945	2925	2925	2925	2925	0
77	20230915	175600	75920945	2925	2925	2925	2925	0
78	20230915	175500	75920945	2925	2925	2925	2925	0
79	20230915	175400	75920945	2925	2925	2925	2925	0
80	20230915	175300	75920945	2925	2925	2925	2925	0
81	20230915	175200	75920945	2925	2925	2925	2925	0
82	20230915	175100	75920945	2925	2925	2925	2925	0
83	20230915	175000	75920945	2925	2925	2925	2925	0
84	20230915	174900	75920945	2925	2925	2925	2925	0
85	20230915	174800	75920945	2925	2925	2925	2925	0
86	20230915	174700	75920945	2925	2925	2925	2925	0
87	20230915	174600	75920945	2925	2925	2925	2925	0
88	20230915	174500	75920945	2925	2925	2925	2925	0
89	20230915	174400	75920945	2925	2925	2925	2925	0
90	20230915	174300	75920945	2925	2925	2925	2925	0
91	20230915	174200	75920945	2925	2925	2925	2925	0
92	20230915	174100	75920945	2925	2925	2925	2925	1713
93	20230915	174000	75920945	2925	2925	2925	2925	0
94	20230915	173900	75920945	2925	2925	2925	2925	0
95	20230915	173800	75920945	2925	2925	2925	2925	0
96	20230915	173700	75920945	2925	2925	2925	2925	0
97	20230915	173600	75920945	2925	2925	2925	2925	0
98	20230915	173500	75920945	2925	2925	2925	2925	0
99	20230915	173400	75920945	2925	2925	2925	2925	0
100	20230915	173300	75920945	2925	2925	2925	2925	0
101	20230915	173200	75920945	2925	2925	2925	2925	0
102	20230915	173100	75920945	2925	2925	2925	2925	0
103	20230915	173000	75920945	2925	2925	2925	2925	0
104	20230915	172900	75920945	2925	2925	2925	2925	0
105	20230915	172800	75920945	2925	2925	2925	2925	0
106	20230915	172700	75920945	2925	2925	2925	2925	0
107	20230915	172600	75920945	2925	2925	2925	2925	0
108	20230915	172500	75920945	2925	2925	2925	2925	0
109	20230915	172400	75920945	2925	2925	2925	2925	0
110	20230915	172300	75920945	2925	2925	2925	2925	0
111	20230915	172200	75920945	2925	2925	2925	2925	0
112	20230915	172100	75920945	2925	2925	2925	2925	0
113	20230915	172000	75920945	2925	2925	2925	2925	0
114	20230915	171900	75920945	2925	2925	2925	2925	0
115	20230915	171800	75920945	2925	2925	2925	2925	0
116	20230915	171700	75920945	2925	2925	2925	2925	0
117	20230915	171600	75920945	2925	2925	2925	2925	0
118	20230915	171500	75920945	2925	2925	2925	2925	0
119	20230915	171400	75920945	2925	2925	2925	2925	0
120	20230915	171300	75920945	2925	2925	2925	2925	0
121	20230915	171200	75920945	2925	2925	2925	2925	0
122	20230915	171100	75920945	2925	2925	2925	2925	1713
123	20230915	171000	75920945	2925	2925	2925	2925	0
124	20230915	170900	75920945	2925	2925	2925	2925	0
125	20230915	170800	75920945	2925	2925	2925	2925	0
126	20230915	170700	75920945	2925	2925	2925	2925	0
127	20230915	170600	75920945	2925	2925	2925	2925	0
128	20230915	170500	75920945	2925	2925	2925	2925	0
129	20230915	170400	75920945	2925	2925	2925	2925	0
130	20230915	170300	75920945	2925	2925	2925	2925	0
131	20230915	170200	75920945	2925	2925	2925	2925	0
132	20230915	170100	75920945	2925	2925	2925	2925	0
133	20230915	170000	75920945	2925	2925	2925	2925	0
134	20230915	165900	75920945	2925	2925	2925	2925	0
135	20230915	165800	75920945	2925	2925	2925	2925	0
136	20230915	165700	75920945	2925	2925	2925	2925	0
137	20230915	165600	75920945	2925	2925	2925	2925	0
138	20230915	165500	75920945	2925	2925	2925	2925	0
139	20230915	165400	75920945	2925	2925	2925	2925	0
140	20230915	165300	75920945	2925	2925	2925	2925	0
141	20230915	165200	75920945	2925	2925	2925	2925	0
142	20230915	165100	75920945	2925	2925	2925	2925	0
143	20230915	165000	75920945	2925	2925	2925	2925	0
144	20230915	164900	75920945	2925	2925	2925	2925	0
145	20230915	164800	75920945	2925	2925	2925	2925	0
146	20230915	164700	75920945	2925	2925	2925	2925	0
147	20230915	164600	75920945	2925	2925	2925	2925	0
148	20230915	164500	75920945	2925	2925	2925	2925	0
149	20230915	164400	75920945	2925	2925	2925	2925	0
150	20230915	164300	75920945	2925	2925	2925	2925	0
151	20230915	164200	75920945	2925	2925	2925	2925	0
152	20230915	164100	75920945	2925	2925	2925	2925	1713
153	20230915	164000	75920945	2925	2925	2925	2925	0
154	20230915	163900	75920945	2925	2925	2925	2925	0
155	20230915	163800	75920945	2925	2925	2925	2925	0
156	20230915	163700	75920945	2925	2925	2925	2925	0
157	20230915	163600	75920945	2925	2925	2925	2925	0
158	20230915	163500	75920945	2925	2925	2925	2925	0
159	20230915	163400	75920945	2925	2925	2925	2925	0
160	20230915	163300	75920945	2925	2925	2925	2925	0
161	20230915	163200	75920945	2925	2925	2925	2925	0
162	20230915	163100	75920945	2925	2925	2925	2925	0
163	20230915	163000	75920945	2925	2925	2925	2925	0
164	20230915	162900	75920945	2925	2925	2925	2925	0
165	20230915	162800	75920945	2925	2925	2925	2925	0
166	20230915	162700	75920945	2925	2925	2925	2925	0
167	20230915	162600	75920945	2925	2925	2925	2925	0
168	20230915	162500	75920945	2925	2925	2925	2925	0
169	20230915	162400	75920945	2925	2925	2925	2925	0
170	20230915	162300	75920945	2925	2925	2925	2925	0
171	20230915	162200	75920945	2925	2925	2925	2925	0
172	20230915	162100	75920945	2925	2925	2925	2925	0
173	20230915	162000	75920945	2925	2925	2925	2925	0
174	20230915	161900	75920945	2925	2925	2925	2925	0
175	20230915	161800	75920945	2925	2925	2925	2925	0
176	20230915	161700	75920945	2925	2925	2925	2925	0
177	20230915	161600	75920945	2925	2925	2925	2925	0
178	20230915	161500	75920945	2925	2925	2925	2925	0
179	20230915	161400	75920945	2925	2925	2925	2925	0
180	20230915	161300	75920945	2925	2925	2925	2925	0
181	20230915	161200	75920945	2925	2925	2925	2925	0
182	20230915	161100	75920945	2925	2925	2925	2925	1713
183	20230915	161000	75920945	2925	2925	2925	2925	0
184	20230915	160900	75920945	2925	2925	2925	2925	0
185	20230915	160800	75920945	2925	2925	2925	2925	0
186	20230915	160700	75920945	2925	2925	2925	2925	0
187	20230915	160600	75920945	2925	2925	2925	2925	0
188	20230915	160500	75920945	2925	2925	2925	2925	0
189	20230915	160400	75920945	2925	2925	2925	2925	0
190	20230915	160300	75920945	2925	2925	2925	2925	0
191	20230915	160200	75920945	2925	2925	2925	2925	0
192	20230915	160100	75920945	2925	2925	2925	2925	0
193	20230915	160000	75920945	2925	2925	2925	2925	0
194	20230915	155900	75920945	2925	2925	2925	2925	0
195	20230915	155800	75920945	2925	2925	2925	2925	0
196	20230915	155700	75920945	2925	2925	2925	2925	0
197	20230915	155600	75920945	2925	2925	2925	2925	0
198	20230915	155500	75920945	2925	2925	2925	2925	0
199	20230915	155400	75920945	2925	2925	2925	2925	0
200	20230915	155300	75920945	2925	2925	2925	2925	0
201	20230915	155200	75920945	2925	2925	2925	2925	0
202	20230915	155100	75920945	2925	2925	2925	2925	0
203	20230915	155000	75920945	2925	2925	2925	2925	0
204	20230915	154900	75920945	2925	2925	2925	2925	0
205	20230915	154800	75920945	2925	2925	2925	2925	0
206	20230915	154700	75920945	2925	2925	2925	2925	0
207	20230915	154600	75920945	2925	2925	2925	2925	0
208	20230915	154500	75920945	2925	2925	2925	2925	0
209	20230915	154400	75920945	2925	2925	2925	2925	0
210	20230915	154300	75920945	2925	2925	2925	2925	0
211	20230915	154200	75920945	2925	2925	2925	2925	0
212	20230915	154100	75920945	2925	2925	2925	2925	1713
213	20230915	154000	75920945	2925	2925	2925	2925	0
214	20230915	153900	75920945	2925	2925	2925	2925	0
215	20230915	153800	75920945	2925	2925	2925	2925	0
216	20230915	153700	75920945	2925	2925	2925	2925	0
217	20230915	153600	75920945	2925	2925	2925	2925	0
218	20230915	153500	75920945	2925	2925	2925	2925	0
219	20230915	153400	75920945	2925	2925	2925	2925	0
220	20230915	153300	75920945	2925	2925	2925	2925	0
221	20230915	153200	75920945	2925	2925	2925	2925	0
222	20230915	153100	75920945	2925	2925	2925	2925	0
223	20230915	153000	75920945	2925	2925	2925	2925	1713
224	20230915	152900	70910420	2935	2935	2935	2935	0
225	20230915	152800	70910420	2935	2935	2935	2935	0
226	20230915	152700	70910420	2935	2935	2935	2935	0
227	20230915	152600	70910420	2935	2935	2935	2935	0
228	20230915	152500	70910420	2935	2935	2935	2935	0
229	20230915	152400	70910420	2935	2935	2935	2935	0
230	20230915	152300	70910420	2935	2935	2935	2935	0
231	20230915	152200	70910420	2935	2935	2935	2935	0
232	20230915	152100	70910420	2935	2935	2935	2935	0
233	20230915	152000	70910420	2935	2935	2935	2935	0
234	20230915	151900	70910420	2935	2920	2940	2915	3501
235	20230915	151800	60670890	2915	2895	2915	2895	2832
236	20230915	151700	52427160	2895	2895	2895	2890	194
237	20230915	151600	51865595	2895	2895	2895	2895	85
238	20230915	151500	51619520	2895	2895	2900	2890	134
239	20230915	151400	51231500	2900	2885	2900	2880	863
240	20230915	151300	48734225	2880	2880	2880	2875	874
241	20230915	151200	46219955	2880	2875	2880	2875	799
242	20230915	151100	43922820	2875	2850	2875	2845	4900
243	20230915	151000	29955705	2845	2845	2845	2845	0
244	20230915	150900	29955705	2845	2845	2845	2845	0
245	20230915	150800	29955705	2845	2845	2845	2845	4
246	20230915	150700	29944325	2850	2850	2850	2850	0
247	20230915	150600	29944325	2850	2850	2850	2850	0
248	20230915	150500	29944325	2850	2850	2850	2850	0
249	20230915	150400	29944325	2850	2850	2850	2850	0
250	20230915	150300	29944325	2850	2850	2850	2850	0
251	20230915	150200	29944325	2850	2850	2850	2850	0
252	20230915	150100	29944325	2850	2850	2850	2850	10
253	20230915	150000	29915825	2845	2845	2845	2845	0
254	20230915	145900	29915825	2845	2845	2845	2845	4
255	20230915	145800	29904445	2850	2850	2850	2850	0
256	20230915	145700	29904445	2850	2845	2850	2840	102
257	20230915	145600	29614525	2850	2850	2850	2850	0
258	20230915	145500	29614525	2850	2850	2850	2850	30
259	20230915	145400	29529025	2850	2850	2850	2850	0
260	20230915	145300	29529025	2850	2850	2850	2850	0
261	20230915	145200	29529025	2850	2850	2850	2850	0
262	20230915	145100	29529025	2850	2850	2850	2850	0
263	20230915	145000	29529025	2850	2850	2850	2850	0
264	20230915	144900	29529025	2850	2850	2850	2850	0
265	20230915	144800	29529025	2850	2850	2850	2850	41
266	20230915	144700	29412175	2850	2850	2850	2850	0
267	20230915	144600	29412175	2850	2850	2850	2850	7
268	20230915	144500	29392225	2845	2845	2845	2845	3
269	20230915	144400	29383690	2850	2850	2850	2850	0
270	20230915	144300	29383690	2850	2850	2850	2850	0
271	20230915	144200	29383690	2850	2850	2850	2850	0
272	20230915	144100	29383690	2850	2850	2850	2850	17
273	20230915	144000	29335240	2850	2850	2850	2850	0
274	20230915	143900	29335240	2850	2850	2850	2850	0
275	20230915	143800	29335240	2850	2850	2850	2850	0
276	20230915	143700	29335240	2850	2855	2855	2850	195
277	20230915	143600	28778550	2850	2850	2850	2850	0
278	20230915	143500	28778550	2850	2850	2850	2850	0
279	20230915	143400	28778550	2850	2850	2850	2850	0
280	20230915	143300	28778550	2850	2850	2850	2850	0
281	20230915	143200	28778550	2850	2850	2850	2850	0
282	20230915	143100	28778550	2850	2850	2850	2850	0
283	20230915	143000	28778550	2850	2850	2850	2850	0
284	20230915	142900	28778550	2850	2850	2850	2850	0
285	20230915	142800	28778550	2850	2850	2850	2850	0
286	20230915	142700	28778550	2850	2850	2850	2850	0
287	20230915	142600	28778550	2850	2850	2850	2850	0
288	20230915	142500	28778550	2850	2850	2850	2850	1
289	20230915	142400	28775700	2855	2855	2855	2855	0
290	20230915	142300	28775700	2855	2855	2855	2855	0
291	20230915	142200	28775700	2855	2855	2855	2855	0
292	20230915	142100	28775700	2855	2855	2855	2855	0
293	20230915	142000	28775700	2855	2855	2855	2855	0
294	20230915	141900	28775700	2855	2855	2855	2855	0
295	20230915	141800	28775700	2855	2855	2855	2855	0
296	20230915	141700	28775700	2855	2855	2855	2855	0
297	20230915	141600	28775700	2855	2855	2855	2855	0
298	20230915	141500	28775700	2855	2855	2855	2855	0
299	20230915	141400	28775700	2855	2855	2855	2855	0
300	20230915	141300	28775700	2855	2855	2855	2855	0
301	20230915	141200	28775700	2855	2855	2855	2855	0
302	20230915	141100	28775700	2855	2855	2855	2855	0
303	20230915	141000	28775700	2855	2855	2855	2855	0
304	20230915	140900	28775700	2855	2855	2855	2855	20
305	20230915	140800	28718600	2855	2855	2855	2855	0
306	20230915	140700	28718600	2855	2855	2855	2855	0
307	20230915	140600	28718600	2855	2855	2855	2855	0
308	20230915	140500	28718600	2855	2855	2855	2855	0
309	20230915	140400	28718600	2855	2855	2855	2855	0
310	20230915	140300	28718600	2855	2855	2855	2855	0
311	20230915	140200	28718600	2855	2855	2855	2855	1
312	20230915	140100	28715745	2855	2855	2855	2850	83
313	20230915	140000	28479185	2850	2850	2850	2850	0
314	20230915	135900	28479185	2850	2850	2850	2850	0
315	20230915	135800	28479185	2850	2850	2850	2850	0
316	20230915	135700	28479185	2850	2850	2850	2850	0
317	20230915	135600	28479185	2850	2850	2850	2850	0
318	20230915	135500	28479185	2850	2850	2850	2850	390
319	20230915	135400	27367685	2850	2850	2850	2850	0
320	20230915	135300	27367685	2850	2850	2850	2850	0
321	20230915	135200	27367685	2850	2850	2850	2850	0
322	20230915	135100	27367685	2850	2850	2850	2850	0
323	20230915	135000	27367685	2850	2850	2850	2850	0
324	20230915	134900	27367685	2850	2850	2850	2850	0
325	20230915	134800	27367685	2850	2850	2850	2850	0
326	20230915	134700	27367685	2850	2850	2850	2850	11
327	20230915	134600	27336335	2850	2850	2850	2850	0
328	20230915	134500	27336335	2850	2850	2850	2850	0
329	20230915	134400	27336335	2850	2850	2850	2850	0
330	20230915	134300	27336335	2850	2850	2850	2850	0
331	20230915	134200	27336335	2850	2850	2850	2850	0
332	20230915	134100	27336335	2850	2850	2850	2850	1
333	20230915	134000	27333485	2855	2855	2855	2855	0
334	20230915	133900	27333485	2855	2855	2855	2855	0
335	20230915	133800	27333485	2855	2855	2855	2855	0
336	20230915	133700	27333485	2855	2855	2855	2855	0
337	20230915	133600	27333485	2855	2855	2855	2855	0
338	20230915	133500	27333485	2855	2855	2855	2855	0
339	20230915	133400	27333485	2855	2855	2855	2855	0
340	20230915	133300	27333485	2855	2855	2855	2855	0
341	20230915	133200	27333485	2855	2855	2855	2855	1
342	20230915	133100	27330630	2845	2845	2845	2845	0
343	20230915	133000	27330630	2845	2845	2845	2845	0
344	20230915	132900	27330630	2845	2845	2845	2845	0
345	20230915	132800	27330630	2845	2845	2845	2845	0
346	20230915	132700	27330630	2845	2845	2845	2845	0
347	20230915	132600	27330630	2845	2845	2845	2845	0
348	20230915	132500	27330630	2845	2845	2845	2845	0
349	20230915	132400	27330630	2845	2845	2845	2845	0
350	20230915	132300	27330630	2845	2845	2845	2845	0
351	20230915	132200	27330630	2845	2845	2845	2845	0
352	20230915	132100	27330630	2845	2845	2845	2845	0
353	20230915	132000	27330630	2845	2845	2845	2845	0
354	20230915	131900	27330630	2845	2845	2845	2845	0
355	20230915	131800	27330630	2845	2845	2845	2845	0
356	20230915	131700	27330630	2845	2845	2845	2845	0
357	20230915	131600	27330630	2845	2845	2845	2845	0
358	20230915	131500	27330630	2845	2845	2845	2845	0
359	20230915	131400	27330630	2845	2845	2845	2845	0
360	20230915	131300	27330630	2845	2845	2845	2845	0
361	20230915	131200	27330630	2845	2845	2845	2845	0
362	20230915	131100	27330630	2845	2845	2845	2845	5
363	20230915	131000	27316405	2845	2845	2845	2845	0
364	20230915	130900	27316405	2845	2845	2845	2845	0
365	20230915	130800	27316405	2845	2845	2845	2845	0
366	20230915	130700	27316405	2845	2845	2845	2845	0
367	20230915	130600	27316405	2845	2845	2845	2845	0
368	20230915	130500	27316405	2845	2845	2845	2845	0
369	20230915	130400	27316405	2845	2845	2845	2845	0
370	20230915	130300	27316405	2845	2845	2845	2845	0
371	20230915	130200	27316405	2845	2845	2845	2845	0
372	20230915	130100	27316405	2845	2845	2845	2845	0
373	20230915	130000	27316405	2845	2845	2845	2845	0
374	20230915	125900	27316405	2845	2845	2845	2845	0
375	20230915	125800	27316405	2845	2845	2845	2845	0
376	20230915	125700	27316405	2845	2845	2845	2845	0
377	20230915	125600	27316405	2845	2850	2850	2845	93
378	20230915	125500	27051815	2850	2850	2850	2850	22
379	20230915	125400	26989115	2845	2845	2845	2845	7
380	20230915	125300	26969200	2845	2845	2845	2845	0
381	20230915	125200	26969200	2845	2845	2845	2845	0
382	20230915	125100	26969200	2845	2845	2845	2845	0
383	20230915	125000	26969200	2845	2845	2845	2845	0
384	20230915	124900	26969200	2845	2845	2845	2845	0
385	20230915	124800	26969200	2845	2845	2845	2845	2
386	20230915	124700	26963510	2850	2850	2850	2850	0
387	20230915	124600	26963510	2850	2850	2850	2850	0
388	20230915	124500	26963510	2850	2850	2850	2850	0
389	20230915	124400	26963510	2850	2850	2850	2850	0
390	20230915	124300	26963510	2850	2850	2850	2850	0
391	20230915	124200	26963510	2850	2850	2850	2850	0
392	20230915	124100	26963510	2850	2850	2850	2850	0
393	20230915	124000	26963510	2850	2850	2850	2850	0
394	20230915	123900	26963510	2850	2850	2850	2850	0
395	20230915	123800	26963510	2850	2850	2850	2850	10
396	20230915	123700	26935010	2850	2850	2850	2850	0
397	20230915	123600	26935010	2850	2850	2850	2850	0
398	20230915	123500	26935010	2850	2850	2850	2850	0
399	20230915	123400	26935010	2850	2850	2850	2850	0
400	20230915	123300	26935010	2850	2850	2850	2850	0
401	20230915	123200	26935010	2850	2850	2850	2850	0
402	20230915	123100	26935010	2850	2850	2850	2850	0
403	20230915	123000	26935010	2850	2850	2850	2850	0
404	20230915	122900	26935010	2850	2850	2850	2850	0
405	20230915	122800	26935010	2850	2850	2850	2850	0
406	20230915	122700	26935010	2850	2850	2850	2850	0
407	20230915	122600	26935010	2850	2850	2850	2850	100
408	20230915	122500	26650010	2850	2850	2850	2850	33
409	20230915	122400	26555960	2850	2850	2850	2850	0
410	20230915	122300	26555960	2850	2850	2850	2850	67
411	20230915	122200	26365010	2850	2850	2850	2850	0
412	20230915	122100	26365010	2850	2850	2850	2850	0
413	20230915	122000	26365010	2850	2850	2850	2850	0
414	20230915	121900	26365010	2850	2850	2850	2850	20
415	20230915	121800	26308010	2850	2850	2850	2850	0
416	20230915	121700	26308010	2850	2850	2850	2850	0
417	20230915	121600	26308010	2850	2850	2850	2850	0
418	20230915	121500	26308010	2850	2850	2850	2850	0
419	20230915	121400	26308010	2850	2850	2850	2850	0
420	20230915	121300	26308010	2850	2850	2850	2850	0
421	20230915	121200	26308010	2850	2850	2850	2850	0
422	20230915	121100	26308010	2850	2850	2850	2850	0
423	20230915	121000	26308010	2850	2850	2850	2850	0
424	20230915	120900	26308010	2850	2850	2850	2850	0
425	20230915	120800	26308010	2850	2850	2850	2850	0
426	20230915	120700	26308010	2850	2850	2850	2850	0
427	20230915	120600	26308010	2850	2850	2850	2850	0
428	20230915	120500	26308010	2850	2850	2850	2850	0
429	20230915	120400	26308010	2850	2850	2850	2850	0
430	20230915	120300	26308010	2850	2850	2850	2850	0
431	20230915	120200	26308010	2850	2850	2850	2850	0
432	20230915	120100	26308010	2850	2850	2850	2850	0
433	20230915	120000	26308010	2850	2850	2850	2850	0
434	20230915	115900	26308010	2850	2850	2850	2850	0
435	20230915	115800	26308010	2850	2850	2850	2850	94
436	20230915	115700	26040110	2850	2850	2850	2850	0
437	20230915	115600	26040110	2850	2850	2850	2850	1
438	20230915	115500	26037260	2840	2840	2840	2840	0
439	20230915	115400	26037260	2840	2840	2840	2840	0
440	20230915	115300	26037260	2840	2840	2840	2840	0
441	20230915	115200	26037260	2840	2840	2840	2840	0
442	20230915	115100	26037260	2840	2840	2840	2840	0
443	20230915	115000	26037260	2840	2840	2840	2840	1
444	20230915	114900	26034420	2840	2840	2840	2840	0
445	20230915	114800	26034420	2840	2840	2840	2840	0
446	20230915	114700	26034420	2840	2840	2840	2840	0
447	20230915	114600	26034420	2840	2840	2840	2840	0
448	20230915	114500	26034420	2840	2840	2840	2840	0
449	20230915	114400	26034420	2840	2840	2840	2840	0
450	20230915	114300	26034420	2840	2840	2840	2840	0
451	20230915	114200	26034420	2840	2840	2840	2840	0
452	20230915	114100	26034420	2840	2840	2840	2840	0
453	20230915	114000	26034420	2840	2840	2840	2840	30
454	20230915	113900	25949220	2840	2840	2840	2840	0
455	20230915	113800	25949220	2840	2840	2840	2840	0
456	20230915	113700	25949220	2840	2845	2845	2840	17
457	20230915	113600	25900910	2845	2845	2845	2845	0
458	20230915	113500	25900910	2845	2845	2845	2845	0
459	20230915	113400	25900910	2845	2850	2850	2845	130
460	20230915	113300	25530965	2855	2855	2855	2855	0
461	20230915	113200	25530965	2855	2855	2855	2855	0
462	20230915	113100	25530965	2855	2850	2855	2850	63
463	20230915	113000	25351385	2850	2850	2850	2850	0
464	20230915	112900	25351385	2850	2850	2850	2850	0
465	20230915	112800	25351385	2850	2850	2850	2850	0
466	20230915	112700	25351385	2850	2850	2850	2850	0
467	20230915	112600	25351385	2850	2850	2850	2850	0
468	20230915	112500	25351385	2850	2850	2850	2850	0
469	20230915	112400	25351385	2850	2850	2850	2850	0
470	20230915	112300	25351385	2850	2850	2850	2850	0
471	20230915	112200	25351385	2850	2850	2850	2850	0
472	20230915	112100	25351385	2850	2850	2850	2850	1
473	20230915	112000	25348535	2850	2850	2850	2850	0
474	20230915	111900	25348535	2850	2850	2850	2850	0
475	20230915	111800	25348535	2850	2850	2850	2850	0
476	20230915	111700	25348535	2850	2850	2850	2850	0
477	20230915	111600	25348535	2850	2850	2850	2850	0
478	20230915	111500	25348535	2850	2850	2850	2850	0
479	20230915	111400	25348535	2850	2850	2850	2850	0
480	20230915	111300	25348535	2850	2850	2850	2850	0
481	20230915	111200	25348535	2850	2850	2850	2850	0
482	20230915	111100	25348535	2850	2850	2850	2850	0
483	20230915	111000	25348535	2850	2850	2850	2850	0
484	20230915	110900	25348535	2850	2850	2850	2850	0
485	20230915	110800	25348535	2850	2850	2850	2850	0
486	20230915	110700	25348535	2850	2850	2850	2850	0
487	20230915	110600	25348535	2850	2850	2850	2850	0
488	20230915	110500	25348535	2850	2850	2850	2850	0
489	20230915	110400	25348535	2850	2850	2850	2850	0
490	20230915	110300	25348535	2850	2850	2850	2850	70
491	20230915	110200	25149035	2850	2850	2850	2850	0
492	20230915	110100	25149035	2850	2850	2850	2850	0
493	20230915	110000	25149035	2850	2850	2850	2850	0
494	20230915	105900	25149035	2850	2850	2850	2850	0
495	20230915	105800	25149035	2850	2850	2850	2850	0
496	20230915	105700	25149035	2850	2850	2850	2850	0
497	20230915	105600	25149035	2850	2850	2850	2850	0
498	20230915	105500	25149035	2850	2850	2850	2850	0
499	20230915	105400	25149035	2850	2850	2850	2850	79
500	20230915	105300	24923885	2845	2845	2845	2845	0
501	20230915	105200	24923885	2845	2845	2845	2845	0
502	20230915	105100	24923885	2845	2845	2845	2845	0
503	20230915	105000	24923885	2845	2845	2845	2845	0
504	20230915	104900	24923885	2845	2845	2845	2845	0
505	20230915	104800	24923885	2845	2845	2845	2845	0
506	20230915	104700	24923885	2845	2845	2845	2845	0
507	20230915	104600	24923885	2845	2845	2845	2845	0
508	20230915	104500	24923885	2845	2845	2845	2845	0
509	20230915	104400	24923885	2845	2845	2845	2845	0
510	20230915	104300	24923885	2845	2845	2845	2845	0
511	20230915	104200	24923885	2845	2845	2845	2845	69
512	20230915	104100	24727580	2845	2845	2845	2845	0
513	20230915	104000	24727580	2845	2845	2845	2845	0
514	20230915	103900	24727580	2845	2845	2845	2845	0
515	20230915	103800	24727580	2845	2845	2845	2845	0
516	20230915	103700	24727580	2845	2845	2845	2845	0
517	20230915	103600	24727580	2845	2845	2845	2845	0
518	20230915	103500	24727580	2845	2845	2845	2845	0
519	20230915	103400	24727580	2845	2845	2845	2845	0
520	20230915	103300	24727580	2845	2845	2845	2845	0
521	20230915	103200	24727580	2845	2845	2845	2845	0
522	20230915	103100	24727580	2845	2845	2845	2845	0
523	20230915	103000	24727580	2845	2845	2845	2845	55
524	20230915	102900	24571105	2845	2845	2845	2845	0
525	20230915	102800	24571105	2845	2845	2845	2845	0
526	20230915	102700	24571105	2845	2845	2845	2845	0
527	20230915	102600	24571105	2845	2845	2845	2845	116
528	20230915	102500	24241085	2830	2830	2830	2830	0
529	20230915	102400	24241085	2830	2830	2830	2830	0
530	20230915	102300	24241085	2830	2830	2830	2830	0
531	20230915	102200	24241085	2830	2830	2830	2830	0
532	20230915	102100	24241085	2830	2830	2830	2830	0
533	20230915	102000	24241085	2830	2830	2830	2830	0
534	20230915	101900	24241085	2830	2830	2830	2830	0
535	20230915	101800	24241085	2830	2830	2830	2830	0
536	20230915	101700	24241085	2830	2830	2830	2830	0
537	20230915	101600	24241085	2830	2830	2830	2830	0
538	20230915	101500	24241085	2830	2830	2830	2830	0
539	20230915	101400	24241085	2830	2830	2830	2830	0
540	20230915	101300	24241085	2830	2830	2830	2830	0
541	20230915	101200	24241085	2830	2830	2830	2830	0
542	20230915	101100	24241085	2830	2830	2830	2830	0
543	20230915	101000	24241085	2830	2830	2830	2830	0
544	20230915	100900	24241085	2830	2830	2830	2830	0
545	20230915	100800	24241085	2830	2830	2830	2830	0
546	20230915	100700	24241085	2830	2830	2830	2830	0
547	20230915	100600	24241085	2830	2830	2830	2830	6
548	20230915	100500	24224105	2830	2830	2830	2830	0
549	20230915	100400	24224105	2830	2830	2830	2830	0
550	20230915	100300	24224105	2830	2830	2830	2830	0
551	20230915	100200	24224105	2830	2830	2830	2830	37
552	20230915	100100	24119395	2830	2830	2830	2830	0
553	20230915	100000	24119395	2830	2830	2830	2830	354
554	20230915	095900	23117575	2845	2845	2845	2845	1
555	20230915	095800	23114730	2830	2830	2830	2830	0
556	20230915	095700	23114730	2830	2830	2830	2830	0
557	20230915	095600	23114730	2830	2830	2830	2830	0
558	20230915	095500	23114730	2830	2830	2830	2830	0
559	20230915	095400	23114730	2830	2830	2830	2830	0
560	20230915	095300	23114730	2830	2830	2830	2830	0
561	20230915	095200	23114730	2830	2830	2830	2830	0
562	20230915	095100	23114730	2830	2830	2830	2830	0
563	20230915	095000	23114730	2830	2830	2830	2830	0
564	20230915	094900	23114730	2830	2830	2830	2830	0
565	20230915	094800	23114730	2830	2830	2830	2830	0
566	20230915	094700	23114730	2830	2830	2830	2830	0
567	20230915	094600	23114730	2830	2830	2830	2830	149
568	20230915	094500	22693060	2830	2835	2835	2830	120
569	20230915	094400	22353270	2840	2845	2845	2840	70
570	20230915	094300	22154325	2845	2845	2845	2845	0
571	20230915	094200	22154325	2845	2845	2845	2845	0
572	20230915	094100	22154325	2845	2845	2845	2845	0
573	20230915	094000	22154325	2845	2845	2845	2845	0
574	20230915	093900	22154325	2845	2850	2850	2845	10
575	20230915	093800	22125870	2850	2850	2850	2850	0
576	20230915	093700	22125870	2850	2850	2850	2850	0
577	20230915	093600	22125870	2850	2850	2850	2850	0
578	20230915	093500	22125870	2850	2850	2850	2850	0
579	20230915	093400	22125870	2850	2850	2850	2850	1
580	20230915	093300	22123020	2840	2840	2840	2840	0
581	20230915	093200	22123020	2840	2840	2840	2840	0
582	20230915	093100	22123020	2840	2840	2840	2840	0
583	20230915	093000	22123020	2840	2840	2840	2840	0
584	20230915	092900	22123020	2840	2840	2840	2840	0
585	20230915	092800	22123020	2840	2840	2840	2840	0
586	20230915	092700	22123020	2840	2840	2840	2840	0
587	20230915	092600	22123020	2840	2840	2840	2840	0
588	20230915	092500	22123020	2840	2840	2840	2840	0
589	20230915	092400	22123020	2840	2840	2840	2840	0
590	20230915	092300	22123020	2840	2840	2840	2840	0
591	20230915	092200	22123020	2840	2840	2840	2840	22
592	20230915	092100	22060540	2835	2845	2845	2835	100
593	20230915	092000	21776515	2850	2850	2850	2850	0
594	20230915	091900	21776515	2850	2850	2850	2850	38
595	20230915	091800	21668215	2850	2850	2850	2850	20
596	20230915	091700	21611215	2825	2825	2825	2825	0
597	20230915	091600	21611215	2825	2850	2850	2825	5206
598	20230915	091500	6889945	2870	2870	2870	2870	2
599	20230915	091400	6884205	2875	2875	2875	2875	0
600	20230915	091300	6884205	2875	2875	2875	2875	0
601	20230915	091200	6884205	2875	2875	2875	2875	0
602	20230915	091100	6884205	2875	2865	2875	2865	61
603	20230915	091000	6709420	2845	2845	2845	2845	0
604	20230915	090900	6709420	2845	2845	2845	2845	0
605	20230915	090800	6709420	2845	2845	2845	2845	0
606	20230915	090700	6709420	2845	2845	2845	2845	0
607	20230915	090600	6709420	2845	2845	2845	2845	0
608	20230915	090500	6709420	2845	2860	2860	2845	1597
609	20230915	090400	2164735	2880	2880	2880	2880	0
610	20230915	090300	2164735	2880	2880	2880	2880	0
611	20230915	090200	2164735	2880	2880	2880	2880	0
612	20230915	090100	2164735	2880	2880	2880	2880	10
613	20230915	090000	2135935	2880	2875	2880	2855	745