KissMeData/203450/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	203100	133575935	2850	2850	2850	2850	2512
3	20230922	203000	133575935	2850	2850	2850	2850	0
4	20230922	202900	133575935	2850	2850	2850	2850	0
5	20230922	202800	133575935	2850	2850	2850	2850	0
6	20230922	202700	133575935	2850	2850	2850	2850	0
7	20230922	202600	133575935	2850	2850	2850	2850	0
8	20230922	202500	133575935	2850	2850	2850	2850	0
9	20230922	202400	133575935	2850	2850	2850	2850	0
10	20230922	202300	133575935	2850	2850	2850	2850	0
11	20230922	202200	133575935	2850	2850	2850	2850	0
12	20230922	202100	133575935	2850	2850	2850	2850	0
13	20230922	202000	133575935	2850	2850	2850	2850	0
14	20230922	201900	133575935	2850	2850	2850	2850	0
15	20230922	201800	133575935	2850	2850	2850	2850	0
16	20230922	201700	133575935	2850	2850	2850	2850	0
17	20230922	201600	133575935	2850	2850	2850	2850	0
18	20230922	201500	133575935	2850	2850	2850	2850	0
19	20230922	201400	133575935	2850	2850	2850	2850	0
20	20230922	201300	133575935	2850	2850	2850	2850	0
21	20230922	201200	133575935	2850	2850	2850	2850	0
22	20230922	201100	133575935	2850	2850	2850	2850	0
23	20230922	201000	133575935	2850	2850	2850	2850	0
24	20230922	200900	133575935	2850	2850	2850	2850	0
25	20230922	200800	133575935	2850	2850	2850	2850	0
26	20230922	200700	133575935	2850	2850	2850	2850	0
27	20230922	200600	133575935	2850	2850	2850	2850	0
28	20230922	200500	133575935	2850	2850	2850	2850	0
29	20230922	200400	133575935	2850	2850	2850	2850	0
30	20230922	200300	133575935	2850	2850	2850	2850	0
31	20230922	200200	133575935	2850	2850	2850	2850	0
32	20230922	200100	133575935	2850	2850	2850	2850	2512
33	20230922	200000	133575935	2850	2850	2850	2850	0
34	20230922	195900	133575935	2850	2850	2850	2850	0
35	20230922	195800	133575935	2850	2850	2850	2850	0
36	20230922	195700	133575935	2850	2850	2850	2850	0
37	20230922	195600	133575935	2850	2850	2850	2850	0
38	20230922	195500	133575935	2850	2850	2850	2850	0
39	20230922	195400	133575935	2850	2850	2850	2850	0
40	20230922	195300	133575935	2850	2850	2850	2850	0
41	20230922	195200	133575935	2850	2850	2850	2850	0
42	20230922	195100	133575935	2850	2850	2850	2850	0
43	20230922	195000	133575935	2850	2850	2850	2850	0
44	20230922	194900	133575935	2850	2850	2850	2850	0
45	20230922	194800	133575935	2850	2850	2850	2850	0
46	20230922	194700	133575935	2850	2850	2850	2850	0
47	20230922	194600	133575935	2850	2850	2850	2850	0
48	20230922	194500	133575935	2850	2850	2850	2850	0
49	20230922	194400	133575935	2850	2850	2850	2850	0
50	20230922	194300	133575935	2850	2850	2850	2850	0
51	20230922	194200	133575935	2850	2850	2850	2850	0
52	20230922	194100	133575935	2850	2850	2850	2850	0
53	20230922	194000	133575935	2850	2850	2850	2850	0
54	20230922	193900	133575935	2850	2850	2850	2850	0
55	20230922	193800	133575935	2850	2850	2850	2850	0
56	20230922	193700	133575935	2850	2850	2850	2850	0
57	20230922	193600	133575935	2850	2850	2850	2850	0
58	20230922	193500	133575935	2850	2850	2850	2850	0
59	20230922	193400	133575935	2850	2850	2850	2850	0
60	20230922	193300	133575935	2850	2850	2850	2850	0
61	20230922	193200	133575935	2850	2850	2850	2850	0
62	20230922	193100	133575935	2850	2850	2850	2850	2512
63	20230922	193000	133575935	2850	2850	2850	2850	0
64	20230922	192900	133575935	2850	2850	2850	2850	0
65	20230922	192800	133575935	2850	2850	2850	2850	0
66	20230922	192700	133575935	2850	2850	2850	2850	0
67	20230922	192600	133575935	2850	2850	2850	2850	0
68	20230922	192500	133575935	2850	2850	2850	2850	0
69	20230922	192400	133575935	2850	2850	2850	2850	0
70	20230922	192300	133575935	2850	2850	2850	2850	0
71	20230922	192200	133575935	2850	2850	2850	2850	0
72	20230922	192100	133575935	2850	2850	2850	2850	0
73	20230922	192000	133575935	2850	2850	2850	2850	0
74	20230922	191900	133575935	2850	2850	2850	2850	0
75	20230922	191800	133575935	2850	2850	2850	2850	0
76	20230922	191700	133575935	2850	2850	2850	2850	0
77	20230922	191600	133575935	2850	2850	2850	2850	0
78	20230922	191500	133575935	2850	2850	2850	2850	0
79	20230922	191400	133575935	2850	2850	2850	2850	0
80	20230922	191300	133575935	2850	2850	2850	2850	0
81	20230922	191200	133575935	2850	2850	2850	2850	0
82	20230922	191100	133575935	2850	2850	2850	2850	0
83	20230922	191000	133575935	2850	2850	2850	2850	0
84	20230922	190900	133575935	2850	2850	2850	2850	0
85	20230922	190800	133575935	2850	2850	2850	2850	0
86	20230922	190700	133575935	2850	2850	2850	2850	0
87	20230922	190600	133575935	2850	2850	2850	2850	0
88	20230922	190500	133575935	2850	2850	2850	2850	0
89	20230922	190400	133575935	2850	2850	2850	2850	0
90	20230922	190300	133575935	2850	2850	2850	2850	0
91	20230922	190200	133575935	2850	2850	2850	2850	0
92	20230922	190100	133575935	2850	2850	2850	2850	2512
93	20230922	190000	133575935	2850	2850	2850	2850	0
94	20230922	185900	133575935	2850	2850	2850	2850	0
95	20230922	185800	133575935	2850	2850	2850	2850	0
96	20230922	185700	133575935	2850	2850	2850	2850	0
97	20230922	185600	133575935	2850	2850	2850	2850	0
98	20230922	185500	133575935	2850	2850	2850	2850	0
99	20230922	185400	133575935	2850	2850	2850	2850	0
100	20230922	185300	133575935	2850	2850	2850	2850	0
101	20230922	185200	133575935	2850	2850	2850	2850	0
102	20230922	185100	133575935	2850	2850	2850	2850	0
103	20230922	185000	133575935	2850	2850	2850	2850	0
104	20230922	184900	133575935	2850	2850	2850	2850	0
105	20230922	184800	133575935	2850	2850	2850	2850	0
106	20230922	184700	133575935	2850	2850	2850	2850	0
107	20230922	184600	133575935	2850	2850	2850	2850	0
108	20230922	184500	133575935	2850	2850	2850	2850	0
109	20230922	184400	133575935	2850	2850	2850	2850	0
110	20230922	184300	133575935	2850	2850	2850	2850	0
111	20230922	184200	133575935	2850	2850	2850	2850	0
112	20230922	184100	133575935	2850	2850	2850	2850	0
113	20230922	184000	133575935	2850	2850	2850	2850	0
114	20230922	183900	133575935	2850	2850	2850	2850	0
115	20230922	183800	133575935	2850	2850	2850	2850	0
116	20230922	183700	133575935	2850	2850	2850	2850	0
117	20230922	183600	133575935	2850	2850	2850	2850	0
118	20230922	183500	133575935	2850	2850	2850	2850	0
119	20230922	183400	133575935	2850	2850	2850	2850	0
120	20230922	183300	133575935	2850	2850	2850	2850	0
121	20230922	183200	133575935	2850	2850	2850	2850	0
122	20230922	183100	133575935	2850	2850	2850	2850	2512
123	20230922	183000	133575935	2850	2850	2850	2850	0
124	20230922	182900	133575935	2850	2850	2850	2850	0
125	20230922	182800	133575935	2850	2850	2850	2850	0
126	20230922	182700	133575935	2850	2850	2850	2850	0
127	20230922	182600	133575935	2850	2850	2850	2850	0
128	20230922	182500	133575935	2850	2850	2850	2850	0
129	20230922	182400	133575935	2850	2850	2850	2850	0
130	20230922	182300	133575935	2850	2850	2850	2850	0
131	20230922	182200	133575935	2850	2850	2850	2850	0
132	20230922	182100	133575935	2850	2850	2850	2850	0
133	20230922	182000	133575935	2850	2850	2850	2850	0
134	20230922	181900	133575935	2850	2850	2850	2850	0
135	20230922	181800	133575935	2850	2850	2850	2850	0
136	20230922	181700	133575935	2850	2850	2850	2850	0
137	20230922	181600	133575935	2850	2850	2850	2850	0
138	20230922	181500	133575935	2850	2850	2850	2850	0
139	20230922	181400	133575935	2850	2850	2850	2850	0
140	20230922	181300	133575935	2850	2850	2850	2850	0
141	20230922	181200	133575935	2850	2850	2850	2850	0
142	20230922	181100	133575935	2850	2850	2850	2850	0
143	20230922	181000	133575935	2850	2850	2850	2850	0
144	20230922	180900	133575935	2850	2850	2850	2850	0
145	20230922	180800	133575935	2850	2850	2850	2850	0
146	20230922	180700	133575935	2850	2850	2850	2850	0
147	20230922	180600	133575935	2850	2850	2850	2850	0
148	20230922	180500	133575935	2850	2850	2850	2850	0
149	20230922	180400	133575935	2850	2850	2850	2850	0
150	20230922	180300	133575935	2850	2850	2850	2850	0
151	20230922	180200	133575935	2850	2850	2850	2850	0
152	20230922	180100	133575935	2850	2850	2850	2850	2512
153	20230922	180000	133575935	2850	2850	2850	2850	0
154	20230922	175900	133575935	2850	2850	2850	2850	0
155	20230922	175800	133575935	2850	2850	2850	2850	0
156	20230922	175700	133575935	2850	2850	2850	2850	0
157	20230922	175600	133575935	2850	2850	2850	2850	0
158	20230922	175500	133575935	2850	2850	2850	2850	0
159	20230922	175400	133575935	2850	2850	2850	2850	0
160	20230922	175300	133575935	2850	2850	2850	2850	0
161	20230922	175200	133575935	2850	2850	2850	2850	0
162	20230922	175100	133575935	2850	2850	2850	2850	0
163	20230922	175000	133575935	2850	2850	2850	2850	0
164	20230922	174900	133575935	2850	2850	2850	2850	0
165	20230922	174800	133575935	2850	2850	2850	2850	0
166	20230922	174700	133575935	2850	2850	2850	2850	0
167	20230922	174600	133575935	2850	2850	2850	2850	0
168	20230922	174500	133575935	2850	2850	2850	2850	0
169	20230922	174400	133575935	2850	2850	2850	2850	0
170	20230922	174300	133575935	2850	2850	2850	2850	0
171	20230922	174200	133575935	2850	2850	2850	2850	0
172	20230922	174100	133575935	2850	2850	2850	2850	0
173	20230922	174000	133575935	2850	2850	2850	2850	0
174	20230922	173900	133575935	2850	2850	2850	2850	0
175	20230922	173800	133575935	2850	2850	2850	2850	0
176	20230922	173700	133575935	2850	2850	2850	2850	0
177	20230922	173600	133575935	2850	2850	2850	2850	0
178	20230922	173500	133575935	2850	2850	2850	2850	0
179	20230922	173400	133575935	2850	2850	2850	2850	0
180	20230922	173300	133575935	2850	2850	2850	2850	0
181	20230922	173200	133575935	2850	2850	2850	2850	0
182	20230922	173100	133575935	2850	2850	2850	2850	2512
183	20230922	173000	133575935	2850	2850	2850	2850	0
184	20230922	172900	133575935	2850	2850	2850	2850	0
185	20230922	172800	133575935	2850	2850	2850	2850	0
186	20230922	172700	133575935	2850	2850	2850	2850	0
187	20230922	172600	133575935	2850	2850	2850	2850	0
188	20230922	172500	133575935	2850	2850	2850	2850	0
189	20230922	172400	133575935	2850	2850	2850	2850	0
190	20230922	172300	133575935	2850	2850	2850	2850	0
191	20230922	172200	133575935	2850	2850	2850	2850	0
192	20230922	172100	133575935	2850	2850	2850	2850	0
193	20230922	172000	133575935	2850	2850	2850	2850	0
194	20230922	171900	133575935	2850	2850	2850	2850	0
195	20230922	171800	133575935	2850	2850	2850	2850	0
196	20230922	171700	133575935	2850	2850	2850	2850	0
197	20230922	171600	133575935	2850	2850	2850	2850	0
198	20230922	171500	133575935	2850	2850	2850	2850	0
199	20230922	171400	133575935	2850	2850	2850	2850	0
200	20230922	171300	133575935	2850	2850	2850	2850	0
201	20230922	171200	133575935	2850	2850	2850	2850	0
202	20230922	171100	133575935	2850	2850	2850	2850	0
203	20230922	171000	133575935	2850	2850	2850	2850	0
204	20230922	170900	133575935	2850	2850	2850	2850	0
205	20230922	170800	133575935	2850	2850	2850	2850	0
206	20230922	170700	133575935	2850	2850	2850	2850	0
207	20230922	170600	133575935	2850	2850	2850	2850	0
208	20230922	170500	133575935	2850	2850	2850	2850	0
209	20230922	170400	133575935	2850	2850	2850	2850	0
210	20230922	170300	133575935	2850	2850	2850	2850	0
211	20230922	170200	133575935	2850	2850	2850	2850	0
212	20230922	170100	133575935	2850	2850	2850	2850	2512
213	20230922	170000	133575935	2850	2850	2850	2850	0
214	20230922	165900	133575935	2850	2850	2850	2850	0
215	20230922	165800	133575935	2850	2850	2850	2850	0
216	20230922	165700	133575935	2850	2850	2850	2850	0
217	20230922	165600	133575935	2850	2850	2850	2850	0
218	20230922	165500	133575935	2850	2850	2850	2850	0
219	20230922	165400	133575935	2850	2850	2850	2850	0
220	20230922	165300	133575935	2850	2850	2850	2850	0
221	20230922	165200	133575935	2850	2850	2850	2850	0
222	20230922	165100	133575935	2850	2850	2850	2850	0
223	20230922	165000	133575935	2850	2850	2850	2850	0
224	20230922	164900	133575935	2850	2850	2850	2850	0
225	20230922	164800	133575935	2850	2850	2850	2850	0
226	20230922	164700	133575935	2850	2850	2850	2850	0
227	20230922	164600	133575935	2850	2850	2850	2850	0
228	20230922	164500	133575935	2850	2850	2850	2850	0
229	20230922	164400	133575935	2850	2850	2850	2850	0
230	20230922	164300	133575935	2850	2850	2850	2850	0
231	20230922	164200	133575935	2850	2850	2850	2850	0
232	20230922	164100	133575935	2850	2850	2850	2850	0
233	20230922	164000	133575935	2850	2850	2850	2850	0
234	20230922	163900	133575935	2850	2850	2850	2850	0
235	20230922	163800	133575935	2850	2850	2850	2850	0
236	20230922	163700	133575935	2850	2850	2850	2850	0
237	20230922	163600	133575935	2850	2850	2850	2850	0
238	20230922	163500	133575935	2850	2850	2850	2850	0
239	20230922	163400	133575935	2850	2850	2850	2850	0
240	20230922	163300	133575935	2850	2850	2850	2850	0
241	20230922	163200	133575935	2850	2850	2850	2850	0
242	20230922	163100	133575935	2850	2850	2850	2850	2512
243	20230922	163000	133575935	2850	2850	2850	2850	0
244	20230922	162900	133575935	2850	2850	2850	2850	0
245	20230922	162800	133575935	2850	2850	2850	2850	0
246	20230922	162700	133575935	2850	2850	2850	2850	0
247	20230922	162600	133575935	2850	2850	2850	2850	0
248	20230922	162500	133575935	2850	2850	2850	2850	0
249	20230922	162400	133575935	2850	2850	2850	2850	0
250	20230922	162300	133575935	2850	2850	2850	2850	0
251	20230922	162200	133575935	2850	2850	2850	2850	0
252	20230922	162100	133575935	2850	2850	2850	2850	0
253	20230922	162000	133575935	2850	2850	2850	2850	0
254	20230922	161900	133575935	2850	2850	2850	2850	0
255	20230922	161800	133575935	2850	2850	2850	2850	0
256	20230922	161700	133575935	2850	2850	2850	2850	0
257	20230922	161600	133575935	2850	2850	2850	2850	0
258	20230922	161500	133575935	2850	2850	2850	2850	0
259	20230922	161400	133575935	2850	2850	2850	2850	0
260	20230922	161300	133575935	2850	2850	2850	2850	0
261	20230922	161200	133575935	2850	2850	2850	2850	0
262	20230922	161100	133575935	2850	2850	2850	2850	0
263	20230922	161000	133575935	2850	2850	2850	2850	0
264	20230922	160900	133575935	2850	2850	2850	2850	0
265	20230922	160800	133575935	2850	2850	2850	2850	0
266	20230922	160700	133575935	2850	2850	2850	2850	0
267	20230922	160600	133575935	2850	2850	2850	2850	0
268	20230922	160500	133575935	2850	2850	2850	2850	0
269	20230922	160400	133575935	2850	2850	2850	2850	0
270	20230922	160300	133575935	2850	2850	2850	2850	0
271	20230922	160200	133575935	2850	2850	2850	2850	0
272	20230922	160100	133575935	2850	2850	2850	2850	2512
273	20230922	160000	133575935	2850	2850	2850	2850	0
274	20230922	155900	133575935	2850	2850	2850	2850	0
275	20230922	155800	133575935	2850	2850	2850	2850	0
276	20230922	155700	133575935	2850	2850	2850	2850	0
277	20230922	155600	133575935	2850	2850	2850	2850	0
278	20230922	155500	133575935	2850	2850	2850	2850	0
279	20230922	155400	133575935	2850	2850	2850	2850	0
280	20230922	155300	133575935	2850	2850	2850	2850	0
281	20230922	155200	133575935	2850	2850	2850	2850	0
282	20230922	155100	133575935	2850	2850	2850	2850	0
283	20230922	155000	133575935	2850	2850	2850	2850	0
284	20230922	154900	133575935	2850	2850	2850	2850	0
285	20230922	154800	133575935	2850	2850	2850	2850	0
286	20230922	154700	133575935	2850	2850	2850	2850	0
287	20230922	154600	133575935	2850	2850	2850	2850	0
288	20230922	154500	133575935	2850	2850	2850	2850	0
289	20230922	154400	133575935	2850	2850	2850	2850	0
290	20230922	154300	133575935	2850	2850	2850	2850	0
291	20230922	154200	133575935	2850	2850	2850	2850	0
292	20230922	154100	133575935	2850	2850	2850	2850	0
293	20230922	154000	133575935	2850	2850	2850	2850	0
294	20230922	153900	133575935	2850	2850	2850	2850	0
295	20230922	153800	133575935	2850	2850	2850	2850	0
296	20230922	153700	133575935	2850	2850	2850	2850	0
297	20230922	153600	133575935	2850	2850	2850	2850	0
298	20230922	153500	133575935	2850	2850	2850	2850	0
299	20230922	153400	133575935	2850	2850	2850	2850	0
300	20230922	153300	133575935	2850	2850	2850	2850	0
301	20230922	153200	133575935	2850	2850	2850	2850	0
302	20230922	153100	133575935	2850	2850	2850	2850	2512
303	20230922	153000	133575935	2850	2850	2850	2850	2512
304	20230922	152900	126416735	2865	2865	2865	2865	0
305	20230922	152800	126416735	2865	2865	2865	2865	0
306	20230922	152700	126416735	2865	2865	2865	2865	0
307	20230922	152600	126416735	2865	2865	2865	2865	0
308	20230922	152500	126416735	2865	2865	2865	2865	0
309	20230922	152400	126416735	2865	2865	2865	2865	0
310	20230922	152300	126416735	2865	2865	2865	2865	0
311	20230922	152200	126416735	2865	2865	2865	2865	0
312	20230922	152100	126416735	2865	2865	2865	2865	0
313	20230922	152000	126416735	2865	2865	2865	2865	0
314	20230922	151900	126416735	2865	2835	2865	2815	3289
315	20230922	151800	117091835	2820	2830	2835	2815	469
316	20230922	151700	115768905	2840	2840	2840	2840	10
317	20230922	151600	115740505	2840	2840	2840	2840	0
318	20230922	151500	115740505	2840	2840	2840	2840	0
319	20230922	151400	115740505	2840	2835	2840	2835	2
320	20230922	151300	115734830	2850	2830	2850	2830	223
321	20230922	151200	115103655	2830	2830	2830	2830	0
322	20230922	151100	115103655	2830	2830	2830	2830	1
323	20230922	151000	115100825	2830	2830	2830	2830	0
324	20230922	150900	115100825	2830	2830	2830	2830	0
325	20230922	150800	115100825	2830	2830	2830	2820	102
326	20230922	150700	114812515	2830	2830	2830	2830	0
327	20230922	150600	114812515	2830	2830	2830	2830	0
328	20230922	150500	114812515	2830	2830	2830	2830	0
329	20230922	150400	114812515	2830	2830	2830	2830	2
330	20230922	150300	114806855	2830	2830	2830	2830	55
331	20230922	150200	114651205	2830	2830	2830	2830	0
332	20230922	150100	114651205	2830	2830	2830	2830	0
333	20230922	150000	114651205	2830	2830	2830	2830	0
334	20230922	145900	114651205	2830	2820	2830	2820	6
335	20230922	145800	114634275	2830	2810	2830	2810	150
336	20230922	145700	114211775	2830	2830	2830	2830	0
337	20230922	145600	114211775	2830	2830	2830	2830	80
338	20230922	145500	113985375	2830	2830	2830	2830	0
339	20230922	145400	113985375	2830	2815	2830	2810	1250
340	20230922	145300	110467775	2830	2830	2830	2830	0
341	20230922	145200	110467775	2830	2830	2830	2830	0
342	20230922	145100	110467775	2830	2815	2830	2815	211
343	20230922	145000	109873795	2830	2820	2830	2815	341
344	20230922	144900	108910170	2840	2840	2840	2840	0
345	20230922	144800	108910170	2840	2840	2840	2840	0
346	20230922	144700	108910170	2840	2830	2840	2810	6596
347	20230922	144600	90303525	2840	2840	2840	2840	0
348	20230922	144500	90303525	2840	2840	2840	2840	0
349	20230922	144400	90303525	2840	2840	2840	2840	38
350	20230922	144300	90195605	2840	2840	2840	2840	0
351	20230922	144200	90195605	2840	2835	2840	2835	250
352	20230922	144100	89486805	2840	2840	2840	2840	0
353	20230922	144000	89486805	2840	2830	2840	2830	34
354	20230922	143900	89390575	2840	2840	2840	2840	0
355	20230922	143800	89390575	2840	2840	2840	2840	0
356	20230922	143700	89390575	2840	2840	2840	2840	0
357	20230922	143600	89390575	2840	2830	2840	2830	117
358	20230922	143500	89059365	2840	2830	2840	2830	280
359	20230922	143400	88266585	2840	2830	2840	2830	755
360	20230922	143300	86128775	2840	2840	2840	2840	0
361	20230922	143200	86128775	2840	2835	2840	2835	22
362	20230922	143100	86066400	2840	2840	2840	2840	0
363	20230922	143000	86066400	2840	2830	2840	2830	26
364	20230922	142900	85992740	2835	2835	2835	2835	300
365	20230922	142800	85142240	2835	2835	2835	2835	0
366	20230922	142700	85142240	2835	2835	2835	2835	580
367	20230922	142600	83497940	2850	2850	2850	2850	0
368	20230922	142500	83497940	2850	2850	2850	2850	0
369	20230922	142400	83497940	2850	2850	2850	2850	0
370	20230922	142300	83497940	2850	2850	2850	2850	0
371	20230922	142200	83497940	2850	2850	2850	2850	0
372	20230922	142100	83497940	2850	2850	2850	2850	0
373	20230922	142000	83497940	2850	2835	2850	2830	38
374	20230922	141900	83390200	2850	2850	2850	2850	0
375	20230922	141800	83390200	2850	2850	2850	2850	0
376	20230922	141700	83390200	2850	2850	2850	2850	0
377	20230922	141600	83390200	2850	2850	2850	2850	0
378	20230922	141500	83390200	2850	2835	2850	2835	25
379	20230922	141400	83319280	2855	2855	2855	2855	0
380	20230922	141300	83319280	2855	2835	2855	2835	12
381	20230922	141200	83285060	2835	2845	2845	2835	120
382	20230922	141100	82943860	2845	2845	2845	2845	2
383	20230922	141000	82938170	2830	2830	2830	2830	408
384	20230922	140900	81783530	2845	2835	2845	2830	301
385	20230922	140800	80931675	2845	2845	2845	2845	0
386	20230922	140700	80931675	2845	2845	2845	2845	0
387	20230922	140600	80931675	2845	2845	2845	2845	0
388	20230922	140500	80931675	2845	2835	2845	2835	199
389	20230922	140400	80367500	2835	2835	2835	2835	0
390	20230922	140300	80367500	2835	2835	2835	2835	355
391	20230922	140200	79361075	2830	2830	2830	2830	1100
392	20230922	140100	76248075	2835	2835	2835	2835	500
393	20230922	140000	74830575	2835	2835	2835	2835	175
394	20230922	135900	74334450	2845	2845	2845	2845	0
395	20230922	135800	74334450	2845	2845	2845	2845	0
396	20230922	135700	74334450	2845	2835	2845	2830	1131
397	20230922	135600	71132895	2845	2835	2845	2835	601
398	20230922	135500	69429050	2840	2840	2840	2840	5
399	20230922	135400	69414850	2840	2845	2845	2840	805
400	20230922	135300	67128625	2845	2845	2845	2845	0
401	20230922	135200	67128625	2845	2845	2845	2845	1026
402	20230922	135100	64209655	2855	2855	2855	2855	0
403	20230922	135000	64209655	2855	2845	2855	2845	20
404	20230922	134900	64152735	2855	2855	2855	2855	0
405	20230922	134800	64152735	2855	2855	2855	2855	0
406	20230922	134700	64152735	2855	2855	2855	2855	0
407	20230922	134600	64152735	2855	2855	2855	2855	0
408	20230922	134500	64152735	2855	2855	2855	2855	0
409	20230922	134400	64152735	2855	2855	2855	2855	1
410	20230922	134300	64149880	2845	2845	2845	2845	0
411	20230922	134200	64149880	2845	2845	2845	2845	0
412	20230922	134100	64149880	2845	2845	2845	2845	0
413	20230922	134000	64149880	2845	2845	2845	2845	33
414	20230922	133900	64055995	2855	2855	2855	2855	0
415	20230922	133800	64055995	2855	2855	2855	2855	0
416	20230922	133700	64055995	2855	2855	2855	2855	0
417	20230922	133600	64055995	2855	2855	2855	2855	0
418	20230922	133500	64055995	2855	2855	2855	2855	0
419	20230922	133400	64055995	2855	2855	2855	2855	0
420	20230922	133300	64055995	2855	2855	2855	2855	1
421	20230922	133200	64053140	2845	2845	2845	2845	0
422	20230922	133100	64053140	2845	2845	2845	2845	0
423	20230922	133000	64053140	2845	2845	2845	2845	18
424	20230922	132900	64001930	2845	2845	2845	2845	0
425	20230922	132800	64001930	2845	2845	2845	2845	200
426	20230922	132700	63432930	2860	2860	2860	2860	0
427	20230922	132600	63432930	2860	2860	2860	2860	0
428	20230922	132500	63432930	2860	2860	2860	2860	0
429	20230922	132400	63432930	2860	2860	2860	2860	1
430	20230922	132300	63430070	2860	2860	2860	2860	0
431	20230922	132200	63430070	2860	2860	2860	2860	0
432	20230922	132100	63430070	2860	2860	2860	2860	34
433	20230922	132000	63332830	2845	2845	2845	2845	33
434	20230922	131900	63238945	2860	2855	2860	2855	2
435	20230922	131800	63233230	2845	2845	2845	2845	74
436	20230922	131700	63022700	2860	2860	2860	2860	0
437	20230922	131600	63022700	2860	2860	2860	2860	0
438	20230922	131500	63022700	2860	2860	2860	2860	0
439	20230922	131400	63022700	2860	2860	2860	2860	2
440	20230922	131300	63016980	2840	2840	2840	2840	0
441	20230922	131200	63016980	2840	2840	2840	2840	0
442	20230922	131100	63016980	2840	2845	2845	2840	190
443	20230922	131000	62477365	2845	2845	2845	2845	18
444	20230922	130900	62426155	2845	2845	2845	2845	0
445	20230922	130800	62426155	2845	2845	2845	2845	0
446	20230922	130700	62426155	2845	2845	2845	2845	250
447	20230922	130600	61714905	2860	2855	2860	2855	40
448	20230922	130500	61600700	2850	2850	2850	2850	0
449	20230922	130400	61600700	2850	2850	2850	2850	0
450	20230922	130300	61600700	2850	2850	2850	2850	0
451	20230922	130200	61600700	2850	2850	2850	2850	329
452	20230922	130100	60663050	2850	2850	2850	2850	0
453	20230922	130000	60663050	2850	2850	2850	2850	34
454	20230922	125900	60566150	2850	2850	2850	2850	0
455	20230922	125800	60566150	2850	2850	2850	2850	0
456	20230922	125700	60566150	2850	2850	2850	2850	3
457	20230922	125600	60557600	2850	2850	2850	2850	0
458	20230922	125500	60557600	2850	2850	2850	2850	23
459	20230922	125400	60492050	2850	2850	2850	2850	0
460	20230922	125300	60492050	2850	2850	2850	2850	0
461	20230922	125200	60492050	2850	2850	2850	2850	0
462	20230922	125100	60492050	2850	2850	2850	2850	0
463	20230922	125000	60492050	2850	2850	2850	2850	18
464	20230922	124900	60440750	2860	2860	2860	2860	201
465	20230922	124800	59865890	2850	2850	2850	2850	0
466	20230922	124700	59865890	2850	2850	2850	2850	0
467	20230922	124600	59865890	2850	2850	2850	2850	0
468	20230922	124500	59865890	2850	2850	2850	2850	38
469	20230922	124400	59757590	2860	2860	2860	2860	2
470	20230922	124300	59751870	2860	2860	2860	2860	1000
471	20230922	124200	56891870	2850	2850	2850	2850	0
472	20230922	124100	56891870	2850	2850	2850	2850	0
473	20230922	124000	56891870	2850	2850	2850	2850	34
474	20230922	123900	56794970	2860	2860	2860	2860	0
475	20230922	123800	56794970	2860	2860	2860	2860	0
476	20230922	123700	56794970	2860	2860	2860	2860	0
477	20230922	123600	56794970	2860	2860	2860	2860	0
478	20230922	123500	56794970	2860	2860	2860	2860	0
479	20230922	123400	56794970	2860	2860	2860	2860	0
480	20230922	123300	56794970	2860	2860	2860	2860	0
481	20230922	123200	56794970	2860	2860	2860	2860	0
482	20230922	123100	56794970	2860	2860	2860	2860	0
483	20230922	123000	56794970	2860	2850	2860	2850	20
484	20230922	122900	56737950	2860	2860	2860	2860	0
485	20230922	122800	56737950	2860	2860	2860	2860	1
486	20230922	122700	56735090	2850	2850	2850	2850	0
487	20230922	122600	56735090	2850	2850	2850	2850	0
488	20230922	122500	56735090	2850	2850	2850	2850	0
489	20230922	122400	56735090	2850	2850	2850	2850	0
490	20230922	122300	56735090	2850	2850	2850	2850	0
491	20230922	122200	56735090	2850	2850	2850	2850	0
492	20230922	122100	56735090	2850	2850	2850	2850	1
493	20230922	122000	56732240	2850	2850	2850	2850	34
494	20230922	121900	56635340	2855	2855	2855	2855	0
495	20230922	121800	56635340	2855	2855	2855	2855	0
496	20230922	121700	56635340	2855	2855	2855	2855	0
497	20230922	121600	56635340	2855	2855	2855	2855	50
498	20230922	121500	56492590	2855	2855	2855	2855	0
499	20230922	121400	56492590	2855	2855	2855	2855	0
500	20230922	121300	56492590	2855	2855	2855	2855	0
501	20230922	121200	56492590	2855	2855	2855	2855	0
502	20230922	121100	56492590	2855	2855	2855	2855	0
503	20230922	121000	56492590	2855	2850	2855	2850	28
504	20230922	120900	56412740	2860	2860	2860	2860	0
505	20230922	120800	56412740	2860	2860	2860	2860	0
506	20230922	120700	56412740	2860	2850	2860	2850	115
507	20230922	120600	56084980	2855	2855	2855	2855	566
508	20230922	120500	54469050	2860	2860	2860	2860	20
509	20230922	120400	54411850	2865	2865	2865	2865	55
510	20230922	120300	54254275	2865	2865	2865	2865	0
511	20230922	120200	54254275	2865	2865	2865	2865	0
512	20230922	120100	54254275	2865	2865	2865	2865	0
513	20230922	120000	54254275	2865	2855	2865	2855	56
514	20230922	115900	54094175	2870	2870	2870	2870	0
515	20230922	115800	54094175	2870	2870	2870	2870	0
516	20230922	115700	54094175	2870	2870	2870	2870	14
517	20230922	115600	54053995	2870	2870	2870	2870	5
518	20230922	115500	54039645	2870	2870	2870	2870	14
519	20230922	115400	53999465	2870	2870	2870	2870	0
520	20230922	115300	53999465	2870	2870	2870	2870	14
521	20230922	115200	53959285	2870	2870	2870	2870	56
522	20230922	115100	53798565	2870	2870	2870	2870	16
523	20230922	115000	53752645	2850	2850	2850	2850	19
524	20230922	114900	53698495	2870	2870	2870	2870	14
525	20230922	114800	53658315	2870	2870	2870	2870	5
526	20230922	114700	53643965	2870	2870	2870	2870	16
527	20230922	114600	53598045	2870	2870	2870	2870	0
528	20230922	114500	53598045	2870	2870	2870	2870	15
529	20230922	114400	53554995	2870	2870	2870	2870	5
530	20230922	114300	53540645	2870	2870	2870	2870	0
531	20230922	114200	53540645	2870	2870	2870	2870	14
532	20230922	114100	53500465	2870	2870	2870	2870	5
533	20230922	114000	53486115	2870	2850	2870	2850	50
534	20230922	113900	53343295	2870	2870	2870	2870	0
535	20230922	113800	53343295	2870	2870	2870	2870	15
536	20230922	113700	53300245	2870	2870	2870	2870	2005
537	20230922	113600	47545895	2870	2870	2870	2870	15
538	20230922	113500	47502845	2850	2850	2850	2850	23
539	20230922	113400	47437295	2870	2870	2870	2870	20
540	20230922	113300	47379895	2870	2870	2870	2870	0
541	20230922	113200	47379895	2870	2870	2870	2870	34
542	20230922	113100	47282315	2870	2870	2870	2870	1
543	20230922	113000	47279445	2870	2845	2870	2845	34
544	20230922	112900	47182340	2870	2870	2870	2870	6
545	20230922	112800	47165120	2870	2870	2870	2870	0
546	20230922	112700	47165120	2870	2870	2870	2870	14
547	20230922	112600	47124940	2870	2870	2870	2870	5
548	20230922	112500	47110590	2870	2845	2870	2845	52
549	20230922	112400	46962300	2870	2870	2870	2870	1
550	20230922	112300	46959430	2870	2870	2870	2870	21
551	20230922	112200	46899160	2870	2870	2870	2870	0
552	20230922	112100	46899160	2870	2870	2870	2870	14
553	20230922	112000	46858980	2845	2845	2845	2845	34
554	20230922	111900	46762250	2870	2860	2870	2850	4277
555	20230922	111800	34571550	2870	2870	2870	2870	7
556	20230922	111700	34551460	2870	2870	2870	2870	16
557	20230922	111600	34505540	2870	2870	2870	2870	0
558	20230922	111500	34505540	2870	2870	2870	2870	14
559	20230922	111400	34465360	2870	2870	2870	2870	5
560	20230922	111300	34451010	2870	2870	2870	2870	9
561	20230922	111200	34425180	2870	2870	2870	2870	6
562	20230922	111100	34407960	2870	2870	2870	2870	5
563	20230922	111000	34393610	2870	2860	2870	2860	35
564	20230922	110900	34293350	2870	2870	2870	2870	0
565	20230922	110800	34293350	2870	2870	2870	2870	20
566	20230922	110700	34235950	2870	2870	2870	2870	0
567	20230922	110600	34235950	2870	2870	2870	2870	15
568	20230922	110500	34192900	2870	2870	2870	2870	0
569	20230922	110400	34192900	2870	2870	2870	2870	19
570	20230922	110300	34138370	2870	2870	2870	2870	2
571	20230922	110200	34132630	2870	2870	2870	2870	9
572	20230922	110100	34106800	2870	2870	2870	2870	6
573	20230922	110000	34089580	2870	2850	2870	2850	49
574	20230922	105900	33949630	2870	2870	2870	2870	7
575	20230922	105800	33929540	2870	2870	2870	2870	10
576	20230922	105700	33900840	2870	2870	2870	2870	10
577	20230922	105600	33872140	2870	2870	2870	2870	1
578	20230922	105500	33869270	2870	2870	2870	2870	15
579	20230922	105400	33826220	2870	2870	2870	2870	0
580	20230922	105300	33826220	2870	2870	2870	2870	37
581	20230922	105200	33720030	2870	2870	2870	2870	0
582	20230922	105100	33720030	2870	2870	2870	2870	15
583	20230922	105000	33676980	2855	2860	2860	2855	19
584	20230922	104900	33622695	2870	2870	2870	2870	21
585	20230922	104800	33562425	2870	2870	2870	2870	0
586	20230922	104700	33562425	2870	2860	2870	2860	6
587	20230922	104600	33545255	2860	2860	2860	2850	2010
588	20230922	104500	27816655	2860	2860	2860	2860	17
589	20230922	104400	27768035	2860	2860	2860	2860	6
590	20230922	104300	27750875	2860	2860	2860	2860	11
591	20230922	104200	27719415	2860	2860	2860	2860	11
592	20230922	104100	27687955	2860	2860	2860	2860	0
593	20230922	104000	27687955	2860	2850	2860	2850	50
594	20230922	103900	27545295	2860	2860	2860	2860	0
595	20230922	103800	27545295	2860	2860	2860	2860	19
596	20230922	103700	27490955	2860	2860	2860	2860	10
597	20230922	103600	27462355	2860	2860	2860	2860	15
598	20230922	103500	27419455	2860	2860	2860	2860	0
599	20230922	103400	27419455	2860	2860	2860	2860	23
600	20230922	103300	27353675	2860	2860	2860	2860	0
601	20230922	103200	27353675	2860	2860	2860	2860	10
602	20230922	103100	27325075	2860	2860	2860	2860	10
603	20230922	103000	27296475	2860	2850	2860	2850	28
604	20230922	102900	27216585	2860	2860	2860	2860	5
605	20230922	102800	27202285	2860	2860	2860	2860	9
606	20230922	102700	27176545	2860	2850	2860	2850	142
607	20230922	102600	26771725	2860	2860	2860	2860	10
608	20230922	102500	26743125	2860	2860	2860	2860	9
609	20230922	102400	26717385	2860	2860	2860	2860	8
610	20230922	102300	26694505	2860	2860	2860	2860	20
611	20230922	102200	26637305	2860	2860	2860	2860	0
612	20230922	102100	26637305	2860	2860	2860	2860	14
613	20230922	102000	26597265	2860	2840	2860	2840	40
614	20230922	101900	26483545	2855	2855	2860	2855	115
615	20230922	101800	26155170	2855	2855	2855	2855	0
616	20230922	101700	26155170	2855	2855	2855	2855	20
617	20230922	101600	26098070	2855	2855	2855	2855	173
618	20230922	101500	25604155	2855	2840	2855	2840	33
619	20230922	101400	25510285	2855	2855	2855	2855	55
620	20230922	101300	25353260	2855	2855	2855	2855	10
621	20230922	101200	25324710	2855	2855	2855	2855	78
622	20230922	101100	25102020	2855	2855	2855	2855	9
623	20230922	101000	25076325	2855	2840	2855	2840	671
624	20230922	100900	23170610	2855	2855	2855	2855	5
625	20230922	100800	23156335	2855	2855	2855	2855	15
626	20230922	100700	23113510	2855	2855	2855	2855	0
627	20230922	100600	23113510	2855	2865	2865	2855	16
628	20230922	100500	23067770	2870	2845	2870	2840	1430
629	20230922	100400	19006390	2870	2870	2870	2870	9
630	20230922	100300	18980560	2870	2870	2870	2870	5
631	20230922	100200	18966210	2850	2850	2850	2850	76
632	20230922	100100	18749610	2855	2855	2855	2850	3413
633	20230922	100000	9020600	2870	2855	2870	2855	43
634	20230922	095900	8897700	2870	2860	2870	2860	355
635	20230922	095800	7882330	2870	2870	2870	2870	10
636	20230922	095700	7853630	2870	2870	2870	2870	10
637	20230922	095600	7824930	2870	2870	2870	2870	9
638	20230922	095500	7799100	2870	2870	2870	2870	6
639	20230922	095400	7781880	2870	2870	2870	2870	14
640	20230922	095300	7741700	2870	2870	2870	2870	5
641	20230922	095200	7727350	2870	2870	2870	2870	1
642	20230922	095100	7724480	2870	2870	2870	2870	16
643	20230922	095000	7678560	2870	2855	2870	2855	24
644	20230922	094900	7609965	2870	2870	2870	2870	29
645	20230922	094800	7526735	2875	2875	2875	2875	7
646	20230922	094700	7506610	2875	2875	2875	2875	9
647	20230922	094600	7480735	2875	2875	2875	2875	10
648	20230922	094500	7451985	2875	2875	2875	2875	261
649	20230922	094400	6701610	2875	2875	2875	2875	10
650	20230922	094300	6672860	2875	2875	2875	2875	14
651	20230922	094200	6632610	2875	2875	2875	2875	5
652	20230922	094100	6618235	2875	2875	2875	2875	9
653	20230922	094000	6592360	2875	2855	2875	2855	39
654	20230922	093900	6480915	2875	2875	2875	2875	15
655	20230922	093800	6437790	2875	2875	2875	2875	9
656	20230922	093700	6411915	2875	2875	2875	2875	1
657	20230922	093600	6409040	2875	2875	2875	2875	14
658	20230922	093500	6368790	2875	2875	2875	2875	6
659	20230922	093400	6351540	2875	2875	2875	2875	10
660	20230922	093300	6322790	2875	2875	2875	2875	5
661	20230922	093200	6308415	2875	2875	2875	2875	14
662	20230922	093100	6268165	2875	2875	2875	2875	7
663	20230922	093000	6248040	2875	2855	2875	2855	33
664	20230922	092900	6153545	2875	2875	2875	2875	5
665	20230922	092800	6139170	2875	2875	2875	2875	15
666	20230922	092700	6096045	2875	2875	2875	2875	6
667	20230922	092600	6078795	2875	2875	2875	2875	9
668	20230922	092500	6052920	2880	2880	2880	2880	5
669	20230922	092400	6038520	2880	2880	2880	2875	91
670	20230922	092300	5776820	2880	2880	2880	2880	5
671	20230922	092200	5762420	2875	2875	2875	2875	1
672	20230922	092100	5759545	2875	2875	2875	2870	14
673	20230922	092000	5719305	2875	2860	2875	2855	41
674	20230922	091900	5602005	2880	2880	2880	2880	9
675	20230922	091800	5576085	2880	2880	2880	2880	5
676	20230922	091700	5561685	2870	2870	2870	2870	17
677	20230922	091600	5512895	2870	2865	2870	2865	9
678	20230922	091500	5487070	2880	2880	2880	2870	12
679	20230922	091400	5452520	2850	2865	2865	2850	295
680	20230922	091300	4610945	2865	2865	2865	2865	14
681	20230922	091200	4570835	2865	2865	2865	2865	5
682	20230922	091100	4556510	2865	2865	2865	2865	14
683	20230922	091000	4516400	2865	2865	2865	2865	12
684	20230922	090900	4482020	2865	2865	2865	2865	6
685	20230922	090800	4464830	2865	2865	2865	2865	200
686	20230922	090700	3891830	2865	2865	2865	2865	20
687	20230922	090600	3834530	2865	2865	2865	2865	210
688	20230922	090500	3232880	2870	2870	2870	2870	174
689	20230922	090400	2733500	2875	2870	2875	2870	20
690	20230922	090300	2676060	2880	2880	2880	2880	0
691	20230922	090200	2676060	2880	2850	2880	2850	232
692	20230922	090100	2014830	2850	2840	2850	2840	23
693	20230922	090000	1949400	2850	2850	2850	2850	684