KissMeData/089150/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	195600	123109250	2850	2850	2850	2850	1176
3	20230922	195500	123109250	2850	2850	2850	2850	0
4	20230922	195400	123109250	2850	2850	2850	2850	0
5	20230922	195300	123109250	2850	2850	2850	2850	0
6	20230922	195200	123109250	2850	2850	2850	2850	0
7	20230922	195100	123109250	2850	2850	2850	2850	0
8	20230922	195000	123109250	2850	2850	2850	2850	0
9	20230922	194900	123109250	2850	2850	2850	2850	0
10	20230922	194800	123109250	2850	2850	2850	2850	0
11	20230922	194700	123109250	2850	2850	2850	2850	0
12	20230922	194600	123109250	2850	2850	2850	2850	0
13	20230922	194500	123109250	2850	2850	2850	2850	0
14	20230922	194400	123109250	2850	2850	2850	2850	0
15	20230922	194300	123109250	2850	2850	2850	2850	0
16	20230922	194200	123109250	2850	2850	2850	2850	0
17	20230922	194100	123109250	2850	2850	2850	2850	0
18	20230922	194000	123109250	2850	2850	2850	2850	0
19	20230922	193900	123109250	2850	2850	2850	2850	0
20	20230922	193800	123109250	2850	2850	2850	2850	0
21	20230922	193700	123109250	2850	2850	2850	2850	0
22	20230922	193600	123109250	2850	2850	2850	2850	0
23	20230922	193500	123109250	2850	2850	2850	2850	0
24	20230922	193400	123109250	2850	2850	2850	2850	0
25	20230922	193300	123109250	2850	2850	2850	2850	0
26	20230922	193200	123109250	2850	2850	2850	2850	0
27	20230922	193100	123109250	2850	2850	2850	2850	0
28	20230922	193000	123109250	2850	2850	2850	2850	0
29	20230922	192900	123109250	2850	2850	2850	2850	0
30	20230922	192800	123109250	2850	2850	2850	2850	0
31	20230922	192700	123109250	2850	2850	2850	2850	0
32	20230922	192600	123109250	2850	2850	2850	2850	1176
33	20230922	192500	123109250	2850	2850	2850	2850	0
34	20230922	192400	123109250	2850	2850	2850	2850	0
35	20230922	192300	123109250	2850	2850	2850	2850	0
36	20230922	192200	123109250	2850	2850	2850	2850	0
37	20230922	192100	123109250	2850	2850	2850	2850	0
38	20230922	192000	123109250	2850	2850	2850	2850	0
39	20230922	191900	123109250	2850	2850	2850	2850	0
40	20230922	191800	123109250	2850	2850	2850	2850	0
41	20230922	191700	123109250	2850	2850	2850	2850	0
42	20230922	191600	123109250	2850	2850	2850	2850	0
43	20230922	191500	123109250	2850	2850	2850	2850	0
44	20230922	191400	123109250	2850	2850	2850	2850	0
45	20230922	191300	123109250	2850	2850	2850	2850	0
46	20230922	191200	123109250	2850	2850	2850	2850	0
47	20230922	191100	123109250	2850	2850	2850	2850	0
48	20230922	191000	123109250	2850	2850	2850	2850	0
49	20230922	190900	123109250	2850	2850	2850	2850	0
50	20230922	190800	123109250	2850	2850	2850	2850	0
51	20230922	190700	123109250	2850	2850	2850	2850	0
52	20230922	190600	123109250	2850	2850	2850	2850	0
53	20230922	190500	123109250	2850	2850	2850	2850	0
54	20230922	190400	123109250	2850	2850	2850	2850	0
55	20230922	190300	123109250	2850	2850	2850	2850	0
56	20230922	190200	123109250	2850	2850	2850	2850	0
57	20230922	190100	123109250	2850	2850	2850	2850	0
58	20230922	190000	123109250	2850	2850	2850	2850	0
59	20230922	185900	123109250	2850	2850	2850	2850	0
60	20230922	185800	123109250	2850	2850	2850	2850	0
61	20230922	185700	123109250	2850	2850	2850	2850	0
62	20230922	185600	123109250	2850	2850	2850	2850	1176
63	20230922	185500	123109250	2850	2850	2850	2850	0
64	20230922	185400	123109250	2850	2850	2850	2850	0
65	20230922	185300	123109250	2850	2850	2850	2850	0
66	20230922	185200	123109250	2850	2850	2850	2850	0
67	20230922	185100	123109250	2850	2850	2850	2850	0
68	20230922	185000	123109250	2850	2850	2850	2850	0
69	20230922	184900	123109250	2850	2850	2850	2850	0
70	20230922	184800	123109250	2850	2850	2850	2850	0
71	20230922	184700	123109250	2850	2850	2850	2850	0
72	20230922	184600	123109250	2850	2850	2850	2850	0
73	20230922	184500	123109250	2850	2850	2850	2850	0
74	20230922	184400	123109250	2850	2850	2850	2850	0
75	20230922	184300	123109250	2850	2850	2850	2850	0
76	20230922	184200	123109250	2850	2850	2850	2850	0
77	20230922	184100	123109250	2850	2850	2850	2850	0
78	20230922	184000	123109250	2850	2850	2850	2850	0
79	20230922	183900	123109250	2850	2850	2850	2850	0
80	20230922	183800	123109250	2850	2850	2850	2850	0
81	20230922	183700	123109250	2850	2850	2850	2850	0
82	20230922	183600	123109250	2850	2850	2850	2850	0
83	20230922	183500	123109250	2850	2850	2850	2850	0
84	20230922	183400	123109250	2850	2850	2850	2850	0
85	20230922	183300	123109250	2850	2850	2850	2850	0
86	20230922	183200	123109250	2850	2850	2850	2850	0
87	20230922	183100	123109250	2850	2850	2850	2850	0
88	20230922	183000	123109250	2850	2850	2850	2850	0
89	20230922	182900	123109250	2850	2850	2850	2850	0
90	20230922	182800	123109250	2850	2850	2850	2850	0
91	20230922	182700	123109250	2850	2850	2850	2850	0
92	20230922	182600	123109250	2850	2850	2850	2850	1176
93	20230922	182500	123109250	2850	2850	2850	2850	0
94	20230922	182400	123109250	2850	2850	2850	2850	0
95	20230922	182300	123109250	2850	2850	2850	2850	0
96	20230922	182200	123109250	2850	2850	2850	2850	0
97	20230922	182100	123109250	2850	2850	2850	2850	0
98	20230922	182000	123109250	2850	2850	2850	2850	0
99	20230922	181900	123109250	2850	2850	2850	2850	0
100	20230922	181800	123109250	2850	2850	2850	2850	0
101	20230922	181700	123109250	2850	2850	2850	2850	0
102	20230922	181600	123109250	2850	2850	2850	2850	0
103	20230922	181500	123109250	2850	2850	2850	2850	0
104	20230922	181400	123109250	2850	2850	2850	2850	0
105	20230922	181300	123109250	2850	2850	2850	2850	0
106	20230922	181200	123109250	2850	2850	2850	2850	0
107	20230922	181100	123109250	2850	2850	2850	2850	0
108	20230922	181000	123109250	2850	2850	2850	2850	0
109	20230922	180900	123109250	2850	2850	2850	2850	0
110	20230922	180800	123109250	2850	2850	2850	2850	0
111	20230922	180700	123109250	2850	2850	2850	2850	0
112	20230922	180600	123109250	2850	2850	2850	2850	0
113	20230922	180500	123109250	2850	2850	2850	2850	0
114	20230922	180400	123109250	2850	2850	2850	2850	0
115	20230922	180300	123109250	2850	2850	2850	2850	0
116	20230922	180200	123109250	2850	2850	2850	2850	0
117	20230922	180100	123109250	2850	2850	2850	2850	0
118	20230922	180000	123109250	2850	2850	2850	2850	0
119	20230922	175900	123109250	2850	2850	2850	2850	0
120	20230922	175800	123109250	2850	2850	2850	2850	0
121	20230922	175700	123109250	2850	2850	2850	2850	0
122	20230922	175600	123109250	2850	2850	2850	2850	1176
123	20230922	175500	123109250	2850	2850	2850	2850	0
124	20230922	175400	123109250	2850	2850	2850	2850	0
125	20230922	175300	123109250	2850	2850	2850	2850	0
126	20230922	175200	123109250	2850	2850	2850	2850	0
127	20230922	175100	123109250	2850	2850	2850	2850	0
128	20230922	175000	123109250	2850	2850	2850	2850	0
129	20230922	174900	123109250	2850	2850	2850	2850	0
130	20230922	174800	123109250	2850	2850	2850	2850	0
131	20230922	174700	123109250	2850	2850	2850	2850	0
132	20230922	174600	123109250	2850	2850	2850	2850	0
133	20230922	174500	123109250	2850	2850	2850	2850	0
134	20230922	174400	123109250	2850	2850	2850	2850	0
135	20230922	174300	123109250	2850	2850	2850	2850	0
136	20230922	174200	123109250	2850	2850	2850	2850	0
137	20230922	174100	123109250	2850	2850	2850	2850	0
138	20230922	174000	123109250	2850	2850	2850	2850	0
139	20230922	173900	123109250	2850	2850	2850	2850	0
140	20230922	173800	123109250	2850	2850	2850	2850	0
141	20230922	173700	123109250	2850	2850	2850	2850	0
142	20230922	173600	123109250	2850	2850	2850	2850	0
143	20230922	173500	123109250	2850	2850	2850	2850	0
144	20230922	173400	123109250	2850	2850	2850	2850	0
145	20230922	173300	123109250	2850	2850	2850	2850	0
146	20230922	173200	123109250	2850	2850	2850	2850	0
147	20230922	173100	123109250	2850	2850	2850	2850	0
148	20230922	173000	123109250	2850	2850	2850	2850	0
149	20230922	172900	123109250	2850	2850	2850	2850	0
150	20230922	172800	123109250	2850	2850	2850	2850	0
151	20230922	172700	123109250	2850	2850	2850	2850	0
152	20230922	172600	123109250	2850	2850	2850	2850	1176
153	20230922	172500	123109250	2850	2850	2850	2850	0
154	20230922	172400	123109250	2850	2850	2850	2850	0
155	20230922	172300	123109250	2850	2850	2850	2850	0
156	20230922	172200	123109250	2850	2850	2850	2850	0
157	20230922	172100	123109250	2850	2850	2850	2850	0
158	20230922	172000	123109250	2850	2850	2850	2850	0
159	20230922	171900	123109250	2850	2850	2850	2850	0
160	20230922	171800	123109250	2850	2850	2850	2850	0
161	20230922	171700	123109250	2850	2850	2850	2850	0
162	20230922	171600	123109250	2850	2850	2850	2850	0
163	20230922	171500	123109250	2850	2850	2850	2850	0
164	20230922	171400	123109250	2850	2850	2850	2850	0
165	20230922	171300	123109250	2850	2850	2850	2850	0
166	20230922	171200	123109250	2850	2850	2850	2850	0
167	20230922	171100	123109250	2850	2850	2850	2850	0
168	20230922	171000	123109250	2850	2850	2850	2850	0
169	20230922	170900	123109250	2850	2850	2850	2850	0
170	20230922	170800	123109250	2850	2850	2850	2850	0
171	20230922	170700	123109250	2850	2850	2850	2850	0
172	20230922	170600	123109250	2850	2850	2850	2850	0
173	20230922	170500	123109250	2850	2850	2850	2850	0
174	20230922	170400	123109250	2850	2850	2850	2850	0
175	20230922	170300	123109250	2850	2850	2850	2850	0
176	20230922	170200	123109250	2850	2850	2850	2850	0
177	20230922	170100	123109250	2850	2850	2850	2850	0
178	20230922	170000	123109250	2850	2850	2850	2850	0
179	20230922	165900	123109250	2850	2850	2850	2850	0
180	20230922	165800	123109250	2850	2850	2850	2850	0
181	20230922	165700	123109250	2850	2850	2850	2850	0
182	20230922	165600	123109250	2850	2850	2850	2850	1176
183	20230922	165500	123109250	2850	2850	2850	2850	0
184	20230922	165400	123109250	2850	2850	2850	2850	0
185	20230922	165300	123109250	2850	2850	2850	2850	0
186	20230922	165200	123109250	2850	2850	2850	2850	0
187	20230922	165100	123109250	2850	2850	2850	2850	0
188	20230922	165000	123109250	2850	2850	2850	2850	0
189	20230922	164900	123109250	2850	2850	2850	2850	0
190	20230922	164800	123109250	2850	2850	2850	2850	0
191	20230922	164700	123109250	2850	2850	2850	2850	0
192	20230922	164600	123109250	2850	2850	2850	2850	0
193	20230922	164500	123109250	2850	2850	2850	2850	0
194	20230922	164400	123109250	2850	2850	2850	2850	0
195	20230922	164300	123109250	2850	2850	2850	2850	0
196	20230922	164200	123109250	2850	2850	2850	2850	0
197	20230922	164100	123109250	2850	2850	2850	2850	0
198	20230922	164000	123109250	2850	2850	2850	2850	0
199	20230922	163900	123109250	2850	2850	2850	2850	0
200	20230922	163800	123109250	2850	2850	2850	2850	0
201	20230922	163700	123109250	2850	2850	2850	2850	0
202	20230922	163600	123109250	2850	2850	2850	2850	0
203	20230922	163500	123109250	2850	2850	2850	2850	0
204	20230922	163400	123109250	2850	2850	2850	2850	0
205	20230922	163300	123109250	2850	2850	2850	2850	0
206	20230922	163200	123109250	2850	2850	2850	2850	0
207	20230922	163100	123109250	2850	2850	2850	2850	0
208	20230922	163000	123109250	2850	2850	2850	2850	0
209	20230922	162900	123109250	2850	2850	2850	2850	0
210	20230922	162800	123109250	2850	2850	2850	2850	0
211	20230922	162700	123109250	2850	2850	2850	2850	0
212	20230922	162600	123109250	2850	2850	2850	2850	1176
213	20230922	162500	123109250	2850	2850	2850	2850	0
214	20230922	162400	123109250	2850	2850	2850	2850	0
215	20230922	162300	123109250	2850	2850	2850	2850	0
216	20230922	162200	123109250	2850	2850	2850	2850	0
217	20230922	162100	123109250	2850	2850	2850	2850	0
218	20230922	162000	123109250	2850	2850	2850	2850	0
219	20230922	161900	123109250	2850	2850	2850	2850	0
220	20230922	161800	123109250	2850	2850	2850	2850	0
221	20230922	161700	123109250	2850	2850	2850	2850	0
222	20230922	161600	123109250	2850	2850	2850	2850	0
223	20230922	161500	123109250	2850	2850	2850	2850	0
224	20230922	161400	123109250	2850	2850	2850	2850	0
225	20230922	161300	123109250	2850	2850	2850	2850	0
226	20230922	161200	123109250	2850	2850	2850	2850	0
227	20230922	161100	123109250	2850	2850	2850	2850	0
228	20230922	161000	123109250	2850	2850	2850	2850	0
229	20230922	160900	123109250	2850	2850	2850	2850	0
230	20230922	160800	123109250	2850	2850	2850	2850	0
231	20230922	160700	123109250	2850	2850	2850	2850	0
232	20230922	160600	123109250	2850	2850	2850	2850	0
233	20230922	160500	123109250	2850	2850	2850	2850	0
234	20230922	160400	123109250	2850	2850	2850	2850	0
235	20230922	160300	123109250	2850	2850	2850	2850	0
236	20230922	160200	123109250	2850	2850	2850	2850	0
237	20230922	160100	123109250	2850	2850	2850	2850	0
238	20230922	160000	123109250	2850	2850	2850	2850	0
239	20230922	155900	123109250	2850	2850	2850	2850	0
240	20230922	155800	123109250	2850	2850	2850	2850	0
241	20230922	155700	123109250	2850	2850	2850	2850	0
242	20230922	155600	123109250	2850	2850	2850	2850	1176
243	20230922	155500	123109250	2850	2850	2850	2850	0
244	20230922	155400	123109250	2850	2850	2850	2850	0
245	20230922	155300	123109250	2850	2850	2850	2850	0
246	20230922	155200	123109250	2850	2850	2850	2850	0
247	20230922	155100	123109250	2850	2850	2850	2850	0
248	20230922	155000	123109250	2850	2850	2850	2850	0
249	20230922	154900	123109250	2850	2850	2850	2850	0
250	20230922	154800	123109250	2850	2850	2850	2850	0
251	20230922	154700	123109250	2850	2850	2850	2850	0
252	20230922	154600	123109250	2850	2850	2850	2850	0
253	20230922	154500	123109250	2850	2850	2850	2850	0
254	20230922	154400	123109250	2850	2850	2850	2850	0
255	20230922	154300	123109250	2850	2850	2850	2850	0
256	20230922	154200	123109250	2850	2850	2850	2850	0
257	20230922	154100	123109250	2850	2850	2850	2850	0
258	20230922	154000	123109250	2850	2850	2850	2850	0
259	20230922	153900	123109250	2850	2850	2850	2850	0
260	20230922	153800	123109250	2850	2850	2850	2850	0
261	20230922	153700	123109250	2850	2850	2850	2850	0
262	20230922	153600	123109250	2850	2850	2850	2850	0
263	20230922	153500	123109250	2850	2850	2850	2850	0
264	20230922	153400	123109250	2850	2850	2850	2850	0
265	20230922	153300	123109250	2850	2850	2850	2850	0
266	20230922	153200	123109250	2850	2850	2850	2850	0
267	20230922	153100	123109250	2850	2850	2850	2850	0
268	20230922	153000	123109250	2850	2850	2850	2850	1176
269	20230922	152900	119757650	2860	2860	2860	2860	0
270	20230922	152800	119757650	2860	2860	2860	2860	0
271	20230922	152700	119757650	2860	2860	2860	2860	0
272	20230922	152600	119757650	2860	2860	2860	2860	0
273	20230922	152500	119757650	2860	2860	2860	2860	0
274	20230922	152400	119757650	2860	2860	2860	2860	0
275	20230922	152300	119757650	2860	2860	2860	2860	0
276	20230922	152200	119757650	2860	2860	2860	2860	0
277	20230922	152100	119757650	2860	2860	2860	2860	0
278	20230922	152000	119757650	2860	2860	2860	2860	0
279	20230922	151900	119757650	2860	2860	2860	2860	22
280	20230922	151800	119694730	2850	2850	2850	2850	0
281	20230922	151700	119694730	2850	2850	2850	2850	0
282	20230922	151600	119694730	2850	2850	2850	2850	1727
283	20230922	151500	114772780	2850	2850	2850	2850	0
284	20230922	151400	114772780	2850	2855	2855	2850	4645
285	20230922	151300	101519915	2860	2860	2860	2860	0
286	20230922	151200	101519915	2860	2860	2860	2860	1
287	20230922	151100	101517055	2855	2855	2855	2855	1
288	20230922	151000	101514200	2860	2860	2860	2860	0
289	20230922	150900	101514200	2860	2860	2860	2860	4
290	20230922	150800	101502760	2860	2860	2860	2860	0
291	20230922	150700	101502760	2860	2860	2860	2860	0
292	20230922	150600	101502760	2860	2860	2860	2860	2
293	20230922	150500	101497040	2860	2860	2860	2860	0
294	20230922	150400	101497040	2860	2860	2860	2860	0
295	20230922	150300	101497040	2860	2860	2860	2860	0
296	20230922	150200	101497040	2860	2860	2860	2860	0
297	20230922	150100	101497040	2860	2860	2860	2860	177
298	20230922	150000	100990820	2865	2865	2865	2865	0
299	20230922	145900	100990820	2865	2865	2865	2865	0
300	20230922	145800	100990820	2865	2865	2865	2865	0
301	20230922	145700	100990820	2865	2865	2865	2865	1
302	20230922	145600	100987955	2855	2855	2855	2855	0
303	20230922	145500	100987955	2855	2855	2855	2855	0
304	20230922	145400	100987955	2855	2855	2855	2855	0
305	20230922	145300	100987955	2855	2855	2855	2855	0
306	20230922	145200	100987955	2855	2855	2855	2855	0
307	20230922	145100	100987955	2855	2855	2855	2855	0
308	20230922	145000	100987955	2855	2855	2855	2855	0
309	20230922	144900	100987955	2855	2855	2855	2855	0
310	20230922	144800	100987955	2855	2855	2855	2855	1
311	20230922	144700	100985100	2855	2855	2855	2855	200
312	20230922	144600	100414100	2855	2855	2855	2855	0
313	20230922	144500	100414100	2855	2855	2855	2855	1000
314	20230922	144400	97559100	2855	2855	2855	2855	900
315	20230922	144300	94989600	2855	2855	2855	2855	0
316	20230922	144200	94989600	2855	2855	2855	2855	1000
317	20230922	144100	92134600	2860	2860	2860	2860	0
318	20230922	144000	92134600	2860	2860	2860	2860	0
319	20230922	143900	92134600	2860	2860	2860	2860	0
320	20230922	143800	92134600	2860	2860	2860	2860	0
321	20230922	143700	92134600	2860	2860	2860	2860	0
322	20230922	143600	92134600	2860	2860	2860	2860	199
323	20230922	143500	91565460	2855	2855	2855	2855	0
324	20230922	143400	91565460	2855	2855	2855	2855	0
325	20230922	143300	91565460	2855	2855	2855	2855	0
326	20230922	143200	91565460	2855	2855	2855	2855	0
327	20230922	143100	91565460	2855	2855	2855	2855	0
328	20230922	143000	91565460	2855	2855	2855	2855	23
329	20230922	142900	91499795	2855	2855	2855	2855	35
330	20230922	142800	91399870	2855	2855	2855	2855	1008
331	20230922	142700	88522030	2865	2865	2865	2865	0
332	20230922	142600	88522030	2865	2865	2865	2865	0
333	20230922	142500	88522030	2865	2865	2865	2865	0
334	20230922	142400	88522030	2865	2865	2865	2865	0
335	20230922	142300	88522030	2865	2865	2865	2865	0
336	20230922	142200	88522030	2865	2865	2865	2865	0
337	20230922	142100	88522030	2865	2865	2865	2865	0
338	20230922	142000	88522030	2865	2865	2865	2865	0
339	20230922	141900	88522030	2865	2865	2865	2865	0
340	20230922	141800	88522030	2865	2865	2865	2865	0
341	20230922	141700	88522030	2865	2865	2865	2865	0
342	20230922	141600	88522030	2865	2865	2865	2865	0
343	20230922	141500	88522030	2865	2865	2865	2865	0
344	20230922	141400	88522030	2865	2865	2865	2865	0
345	20230922	141300	88522030	2865	2865	2865	2865	0
346	20230922	141200	88522030	2865	2865	2865	2865	0
347	20230922	141100	88522030	2865	2865	2865	2865	0
348	20230922	141000	88522030	2865	2865	2865	2865	0
349	20230922	140900	88522030	2865	2865	2865	2865	0
350	20230922	140800	88522030	2865	2865	2865	2865	0
351	20230922	140700	88522030	2865	2865	2865	2865	0
352	20230922	140600	88522030	2865	2865	2865	2865	0
353	20230922	140500	88522030	2865	2865	2865	2865	0
354	20230922	140400	88522030	2865	2865	2865	2865	0
355	20230922	140300	88522030	2865	2865	2865	2865	1
356	20230922	140200	88519165	2850	2850	2850	2850	0
357	20230922	140100	88519165	2850	2850	2850	2850	0
358	20230922	140000	88519165	2850	2850	2850	2850	0
359	20230922	135900	88519165	2850	2850	2850	2850	0
360	20230922	135800	88519165	2850	2850	2850	2850	0
361	20230922	135700	88519165	2850	2850	2850	2850	0
362	20230922	135600	88519165	2850	2850	2850	2850	0
363	20230922	135500	88519165	2850	2850	2850	2850	0
364	20230922	135400	88519165	2850	2850	2850	2850	0
365	20230922	135300	88519165	2850	2850	2850	2850	0
366	20230922	135200	88519165	2850	2850	2850	2850	0
367	20230922	135100	88519165	2850	2850	2850	2850	0
368	20230922	135000	88519165	2850	2850	2850	2850	197
369	20230922	134900	87957715	2855	2855	2855	2855	0
370	20230922	134800	87957715	2855	2855	2855	2855	0
371	20230922	134700	87957715	2855	2855	2855	2855	0
372	20230922	134600	87957715	2855	2855	2855	2855	1
373	20230922	134500	87954860	2850	2850	2850	2850	0
374	20230922	134400	87954860	2850	2850	2850	2850	0
375	20230922	134300	87954860	2850	2850	2850	2850	0
376	20230922	134200	87954860	2850	2850	2850	2850	0
377	20230922	134100	87954860	2850	2850	2850	2850	0
378	20230922	134000	87954860	2850	2855	2855	2850	502
379	20230922	133900	86524150	2855	2855	2855	2855	0
380	20230922	133800	86524150	2855	2855	2855	2855	0
381	20230922	133700	86524150	2855	2855	2855	2855	16
382	20230922	133600	86478470	2855	2855	2855	2855	7
383	20230922	133500	86458485	2855	2855	2855	2855	469
384	20230922	133400	85119490	2870	2870	2870	2870	0
385	20230922	133300	85119490	2870	2870	2870	2870	0
386	20230922	133200	85119490	2870	2870	2870	2870	0
387	20230922	133100	85119490	2870	2870	2870	2870	0
388	20230922	133000	85119490	2870	2870	2870	2870	0
389	20230922	132900	85119490	2870	2870	2870	2870	0
390	20230922	132800	85119490	2870	2870	2870	2870	0
391	20230922	132700	85119490	2870	2870	2870	2870	0
392	20230922	132600	85119490	2870	2870	2870	2870	0
393	20230922	132500	85119490	2870	2870	2870	2870	0
394	20230922	132400	85119490	2870	2870	2870	2870	1
395	20230922	132300	85116620	2855	2855	2855	2855	0
396	20230922	132200	85116620	2855	2855	2855	2855	0
397	20230922	132100	85116620	2855	2855	2855	2855	0
398	20230922	132000	85116620	2855	2855	2855	2855	0
399	20230922	131900	85116620	2855	2855	2855	2855	650
400	20230922	131800	83260870	2860	2860	2860	2860	0
401	20230922	131700	83260870	2860	2860	2860	2860	640
402	20230922	131600	81430470	2865	2865	2865	2865	338
403	20230922	131500	80462100	2870	2870	2870	2870	0
404	20230922	131400	80462100	2870	2870	2870	2870	0
405	20230922	131300	80462100	2870	2870	2870	2870	0
406	20230922	131200	80462100	2870	2870	2870	2870	0
407	20230922	131100	80462100	2870	2870	2870	2870	628
408	20230922	131000	78659740	2870	2870	2870	2870	0
409	20230922	130900	78659740	2870	2870	2870	2870	0
410	20230922	130800	78659740	2870	2870	2870	2870	130
411	20230922	130700	78286640	2870	2870	2870	2870	0
412	20230922	130600	78286640	2870	2870	2870	2870	25
413	20230922	130500	78214890	2880	2880	2880	2880	0
414	20230922	130400	78214890	2880	2880	2880	2880	1
415	20230922	130300	78212010	2880	2880	2880	2880	0
416	20230922	130200	78212010	2880	2880	2880	2880	0
417	20230922	130100	78212010	2880	2880	2880	2880	1
418	20230922	130000	78209130	2875	2875	2875	2875	0
419	20230922	125900	78209130	2875	2875	2875	2875	0
420	20230922	125800	78209130	2875	2875	2875	2875	522
421	20230922	125700	76708380	2875	2875	2875	2875	19
422	20230922	125600	76653755	2875	2875	2875	2875	0
423	20230922	125500	76653755	2875	2875	2875	2875	535
424	20230922	125400	75115630	2875	2880	2880	2875	17
425	20230922	125300	75066725	2875	2875	2875	2875	1
426	20230922	125200	75063850	2870	2875	2875	2870	306
427	20230922	125100	74184955	2880	2880	2880	2880	0
428	20230922	125000	74184955	2880	2880	2880	2880	0
429	20230922	124900	74184955	2880	2880	2880	2880	0
430	20230922	124800	74184955	2880	2880	2880	2880	0
431	20230922	124700	74184955	2880	2880	2880	2880	0
432	20230922	124600	74184955	2880	2880	2880	2880	26
433	20230922	124500	74110075	2875	2875	2875	2875	0
434	20230922	124400	74110075	2875	2875	2875	2875	67
435	20230922	124300	73917450	2880	2880	2880	2880	100
436	20230922	124200	73629450	2880	2880	2880	2880	0
437	20230922	124100	73629450	2880	2880	2880	2880	1
438	20230922	124000	73626570	2875	2875	2875	2875	7
439	20230922	123900	73606445	2875	2875	2875	2875	702
440	20230922	123800	71588195	2875	2875	2875	2875	1099
441	20230922	123700	68428570	2875	2875	2875	2875	1
442	20230922	123600	68425695	2870	2870	2870	2870	0
443	20230922	123500	68425695	2870	2870	2870	2870	0
444	20230922	123400	68425695	2870	2870	2870	2870	49
445	20230922	123300	68285065	2870	2870	2870	2870	0
446	20230922	123200	68285065	2870	2870	2870	2870	0
447	20230922	123100	68285065	2870	2870	2870	2870	152
448	20230922	123000	67848825	2870	2870	2870	2870	0
449	20230922	122900	67848825	2870	2870	2870	2870	0
450	20230922	122800	67848825	2870	2870	2870	2870	0
451	20230922	122700	67848825	2870	2870	2870	2870	0
452	20230922	122600	67848825	2870	2870	2870	2870	0
453	20230922	122500	67848825	2870	2870	2870	2870	0
454	20230922	122400	67848825	2870	2870	2870	2870	0
455	20230922	122300	67848825	2870	2870	2870	2870	100
456	20230922	122200	67561825	2875	2875	2875	2875	0
457	20230922	122100	67561825	2875	2875	2875	2875	0
458	20230922	122000	67561825	2875	2875	2875	2875	0
459	20230922	121900	67561825	2875	2875	2875	2875	0
460	20230922	121800	67561825	2875	2875	2875	2875	0
461	20230922	121700	67561825	2875	2875	2875	2875	1
462	20230922	121600	67558950	2875	2875	2875	2875	0
463	20230922	121500	67558950	2875	2875	2875	2875	0
464	20230922	121400	67558950	2875	2875	2875	2875	0
465	20230922	121300	67558950	2875	2875	2875	2875	0
466	20230922	121200	67558950	2875	2875	2875	2875	0
467	20230922	121100	67558950	2875	2875	2875	2875	0
468	20230922	121000	67558950	2875	2875	2875	2875	0
469	20230922	120900	67558950	2875	2875	2875	2875	0
470	20230922	120800	67558950	2875	2875	2875	2875	0
471	20230922	120700	67558950	2875	2875	2875	2875	0
472	20230922	120600	67558950	2875	2875	2875	2875	0
473	20230922	120500	67558950	2875	2875	2875	2875	0
474	20230922	120400	67558950	2875	2875	2875	2875	50
475	20230922	120300	67415200	2875	2875	2875	2875	100
476	20230922	120200	67127700	2875	2875	2875	2875	1
477	20230922	120100	67124825	2880	2880	2880	2880	0
478	20230922	120000	67124825	2880	2880	2880	2880	0
479	20230922	115900	67124825	2880	2880	2880	2880	0
480	20230922	115800	67124825	2880	2880	2880	2880	0
481	20230922	115700	67124825	2880	2880	2880	2880	0
482	20230922	115600	67124825	2880	2880	2880	2880	0
483	20230922	115500	67124825	2880	2880	2880	2880	0
484	20230922	115400	67124825	2880	2880	2880	2880	0
485	20230922	115300	67124825	2880	2880	2880	2880	0
486	20230922	115200	67124825	2880	2880	2880	2880	0
487	20230922	115100	67124825	2880	2880	2880	2880	0
488	20230922	115000	67124825	2880	2880	2880	2880	0
489	20230922	114900	67124825	2880	2880	2880	2880	0
490	20230922	114800	67124825	2880	2880	2880	2880	0
491	20230922	114700	67124825	2880	2880	2880	2880	0
492	20230922	114600	67124825	2880	2880	2880	2880	0
493	20230922	114500	67124825	2880	2880	2880	2880	0
494	20230922	114400	67124825	2880	2875	2880	2875	2000
495	20230922	114300	61370860	2875	2875	2875	2875	0
496	20230922	114200	61370860	2875	2875	2875	2875	0
497	20230922	114100	61370860	2875	2875	2875	2875	1
498	20230922	114000	61367985	2870	2870	2870	2870	0
499	20230922	113900	61367985	2870	2870	2870	2870	0
500	20230922	113800	61367985	2870	2870	2870	2870	0
501	20230922	113700	61367985	2870	2870	2870	2870	0
502	20230922	113600	61367985	2870	2870	2870	2870	0
503	20230922	113500	61367985	2870	2870	2870	2870	0
504	20230922	113400	61367985	2870	2870	2870	2870	0
505	20230922	113300	61367985	2870	2870	2870	2870	0
506	20230922	113200	61367985	2870	2870	2870	2870	0
507	20230922	113100	61367985	2870	2870	2870	2870	0
508	20230922	113000	61367985	2870	2870	2870	2870	0
509	20230922	112900	61367985	2870	2870	2870	2870	0
510	20230922	112800	61367985	2870	2870	2870	2870	0
511	20230922	112700	61367985	2870	2870	2870	2870	0
512	20230922	112600	61367985	2870	2870	2870	2870	0
513	20230922	112500	61367985	2870	2870	2870	2870	25
514	20230922	112400	61296235	2870	2870	2870	2870	0
515	20230922	112300	61296235	2870	2870	2870	2870	1
516	20230922	112200	61293365	2855	2855	2855	2855	0
517	20230922	112100	61293365	2855	2855	2855	2855	0
518	20230922	112000	61293365	2855	2855	2855	2855	0
519	20230922	111900	61293365	2855	2855	2855	2855	0
520	20230922	111800	61293365	2855	2855	2855	2855	0
521	20230922	111700	61293365	2855	2855	2855	2855	0
522	20230922	111600	61293365	2855	2855	2855	2855	0
523	20230922	111500	61293365	2855	2855	2855	2855	3500
524	20230922	111400	51300865	2850	2850	2850	2850	2000
525	20230922	111300	45600865	2850	2865	2865	2850	2500
526	20230922	111200	38464780	2870	2870	2870	2870	572
527	20230922	111100	36823140	2880	2880	2880	2880	0
528	20230922	111000	36823140	2880	2880	2880	2880	0
529	20230922	110900	36823140	2880	2875	2880	2875	93
530	20230922	110800	36555760	2875	2875	2875	2875	571
531	20230922	110700	34914135	2875	2875	2875	2875	100
532	20230922	110600	34626635	2870	2870	2870	2870	437
533	20230922	110500	33372445	2870	2870	2870	2870	0
534	20230922	110400	33372445	2870	2870	2870	2870	2
535	20230922	110300	33366705	2870	2870	2870	2870	0
536	20230922	110200	33366705	2870	2870	2870	2870	1
537	20230922	110100	33363835	2870	2870	2870	2870	0
538	20230922	110000	33363835	2870	2870	2870	2870	0
539	20230922	105900	33363835	2870	2870	2870	2870	5
540	20230922	105800	33349485	2870	2870	2870	2870	0
541	20230922	105700	33349485	2870	2870	2870	2870	3
542	20230922	105600	33340875	2870	2870	2870	2870	0
543	20230922	105500	33340875	2870	2870	2870	2870	0
544	20230922	105400	33340875	2870	2870	2870	2870	0
545	20230922	105300	33340875	2870	2870	2870	2870	0
546	20230922	105200	33340875	2870	2870	2870	2870	0
547	20230922	105100	33340875	2870	2870	2870	2870	10
548	20230922	105000	33312175	2870	2870	2870	2870	0
549	20230922	104900	33312175	2870	2870	2870	2870	0
550	20230922	104800	33312175	2870	2870	2870	2870	0
551	20230922	104700	33312175	2870	2870	2870	2870	0
552	20230922	104600	33312175	2870	2870	2870	2870	494
553	20230922	104500	31894395	2870	2870	2870	2870	0
554	20230922	104400	31894395	2870	2870	2870	2870	0
555	20230922	104300	31894395	2870	2870	2870	2870	0
556	20230922	104200	31894395	2870	2870	2870	2870	0
557	20230922	104100	31894395	2870	2870	2870	2870	692
558	20230922	104000	29908355	2865	2865	2865	2865	0
559	20230922	103900	29908355	2865	2865	2865	2865	0
560	20230922	103800	29908355	2865	2865	2865	2865	0
561	20230922	103700	29908355	2865	2865	2865	2865	0
562	20230922	103600	29908355	2865	2865	2865	2865	0
563	20230922	103500	29908355	2865	2865	2865	2865	2
564	20230922	103400	29902625	2855	2855	2855	2855	35
565	20230922	103300	29802700	2850	2850	2850	2850	0
566	20230922	103200	29802700	2850	2850	2850	2850	0
567	20230922	103100	29802700	2850	2850	2850	2850	0
568	20230922	103000	29802700	2850	2850	2850	2850	0
569	20230922	102900	29802700	2850	2850	2850	2850	0
570	20230922	102800	29802700	2850	2850	2850	2850	0
571	20230922	102700	29802700	2850	2850	2850	2850	0
572	20230922	102600	29802700	2850	2850	2850	2850	100
573	20230922	102500	29517700	2850	2850	2850	2850	0
574	20230922	102400	29517700	2850	2850	2850	2850	0
575	20230922	102300	29517700	2850	2850	2850	2850	0
576	20230922	102200	29517700	2850	2850	2850	2850	0
577	20230922	102100	29517700	2850	2850	2850	2850	100
578	20230922	102000	29232700	2850	2850	2850	2850	0
579	20230922	101900	29232700	2850	2850	2850	2850	0
580	20230922	101800	29232700	2850	2850	2850	2850	2005
581	20230922	101700	23518450	2865	2865	2865	2865	0
582	20230922	101600	23518450	2865	2865	2865	2865	10
583	20230922	101500	23489800	2850	2850	2850	2850	0
584	20230922	101400	23489800	2850	2850	2850	2850	0
585	20230922	101300	23489800	2850	2850	2850	2850	168
586	20230922	101200	23011000	2850	2850	2850	2850	211
587	20230922	101100	22409650	2850	2850	2850	2850	0
588	20230922	101000	22409650	2850	2850	2850	2850	0
589	20230922	100900	22409650	2850	2850	2850	2850	0
590	20230922	100800	22409650	2850	2850	2850	2850	0
591	20230922	100700	22409650	2850	2850	2850	2850	0
592	20230922	100600	22409650	2850	2850	2850	2850	201
593	20230922	100500	21836800	2850	2850	2850	2850	0
594	20230922	100400	21836800	2850	2850	2850	2850	0
595	20230922	100300	21836800	2850	2850	2850	2850	0
596	20230922	100200	21836800	2850	2850	2850	2850	231
597	20230922	100100	21178450	2855	2855	2855	2855	1024
598	20230922	100000	18254930	2855	2855	2855	2855	15
599	20230922	095900	18212105	2860	2860	2860	2855	32
600	20230922	095800	18120590	2860	2860	2860	2860	1004
601	20230922	095700	15249150	2865	2865	2865	2865	3
602	20230922	095600	15240555	2860	2860	2860	2860	0
603	20230922	095500	15240555	2860	2860	2860	2860	0
604	20230922	095400	15240555	2860	2860	2860	2860	0
605	20230922	095300	15240555	2860	2860	2860	2860	1
606	20230922	095200	15237695	2860	2860	2860	2860	24
607	20230922	095100	15169055	2860	2860	2860	2860	18
608	20230922	095000	15117575	2860	2860	2860	2860	27
609	20230922	094900	15040355	2865	2865	2865	2865	52
610	20230922	094800	14891375	2865	2865	2865	2865	0
611	20230922	094700	14891375	2865	2865	2865	2865	0
612	20230922	094600	14891375	2865	2865	2865	2865	0
613	20230922	094500	14891375	2865	2865	2865	2865	0
614	20230922	094400	14891375	2865	2865	2865	2865	0
615	20230922	094300	14891375	2865	2865	2865	2865	9
616	20230922	094200	14865590	2865	2865	2865	2865	1
617	20230922	094100	14862725	2865	2865	2865	2865	208
618	20230922	094000	14266805	2865	2865	2865	2865	3
619	20230922	093900	14258210	2870	2870	2870	2870	0
620	20230922	093800	14258210	2870	2870	2870	2870	0
621	20230922	093700	14258210	2870	2870	2870	2870	0
622	20230922	093600	14258210	2870	2870	2870	2870	0
623	20230922	093500	14258210	2870	2870	2870	2870	0
624	20230922	093400	14258210	2870	2870	2870	2870	2
625	20230922	093300	14252470	2870	2870	2870	2870	0
626	20230922	093200	14252470	2870	2870	2870	2870	2
627	20230922	093100	14246730	2865	2865	2865	2865	0
628	20230922	093000	14246730	2865	2865	2865	2865	2
629	20230922	092900	14241000	2870	2870	2870	2870	0
630	20230922	092800	14241000	2870	2870	2870	2870	0
631	20230922	092700	14241000	2870	2870	2870	2870	0
632	20230922	092600	14241000	2870	2870	2870	2870	173
633	20230922	092500	13744490	2870	2865	2870	2865	2
634	20230922	092400	13738755	2860	2860	2860	2860	0
635	20230922	092300	13738755	2860	2860	2860	2860	1
636	20230922	092200	13735895	2860	2860	2860	2860	0
637	20230922	092100	13735895	2860	2860	2860	2860	0
638	20230922	092000	13735895	2860	2860	2860	2860	0
639	20230922	091900	13735895	2860	2860	2860	2860	0
640	20230922	091800	13735895	2860	2860	2860	2860	1
641	20230922	091700	13733035	2860	2860	2860	2860	0
642	20230922	091600	13733035	2860	2860	2860	2860	1
643	20230922	091500	13730175	2860	2860	2860	2860	0
644	20230922	091400	13730175	2860	2855	2860	2855	348
645	20230922	091300	12736630	2855	2855	2855	2855	0
646	20230922	091200	12736630	2855	2855	2855	2855	100
647	20230922	091100	12451130	2855	2845	2855	2845	106
648	20230922	091000	12149510	2855	2850	2855	2835	3001
649	20230922	090900	3612920	2845	2850	2850	2845	398
650	20230922	090800	2480110	2845	2845	2845	2845	0
651	20230922	090700	2480110	2845	2845	2845	2845	0
652	20230922	090600	2480110	2845	2845	2845	2845	0
653	20230922	090500	2480110	2845	2845	2845	2845	42
654	20230922	090400	2360620	2840	2840	2840	2840	0
655	20230922	090300	2360620	2840	2840	2840	2840	1
656	20230922	090200	2357780	2860	2860	2860	2860	168
657	20230922	090100	1877300	2860	2860	2860	2860	3
658	20230922	090000	1868720	2840	2840	2840	2840	658