KissMeData/090370/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	194000	46277980	2495	2495	2495	2495	440
3	20230919	193900	46277980	2495	2495	2495	2495	0
4	20230919	193800	46277980	2495	2495	2495	2495	0
5	20230919	193700	46277980	2495	2495	2495	2495	0
6	20230919	193600	46277980	2495	2495	2495	2495	0
7	20230919	193500	46277980	2495	2495	2495	2495	0
8	20230919	193400	46277980	2495	2495	2495	2495	0
9	20230919	193300	46277980	2495	2495	2495	2495	0
10	20230919	193200	46277980	2495	2495	2495	2495	0
11	20230919	193100	46277980	2495	2495	2495	2495	0
12	20230919	193000	46277980	2495	2495	2495	2495	0
13	20230919	192900	46277980	2495	2495	2495	2495	0
14	20230919	192800	46277980	2495	2495	2495	2495	0
15	20230919	192700	46277980	2495	2495	2495	2495	0
16	20230919	192600	46277980	2495	2495	2495	2495	0
17	20230919	192500	46277980	2495	2495	2495	2495	0
18	20230919	192400	46277980	2495	2495	2495	2495	0
19	20230919	192300	46277980	2495	2495	2495	2495	0
20	20230919	192200	46277980	2495	2495	2495	2495	0
21	20230919	192100	46277980	2495	2495	2495	2495	0
22	20230919	192000	46277980	2495	2495	2495	2495	0
23	20230919	191900	46277980	2495	2495	2495	2495	0
24	20230919	191800	46277980	2495	2495	2495	2495	0
25	20230919	191700	46277980	2495	2495	2495	2495	0
26	20230919	191600	46277980	2495	2495	2495	2495	0
27	20230919	191500	46277980	2495	2495	2495	2495	0
28	20230919	191400	46277980	2495	2495	2495	2495	0
29	20230919	191300	46277980	2495	2495	2495	2495	0
30	20230919	191200	46277980	2495	2495	2495	2495	0
31	20230919	191100	46277980	2495	2495	2495	2495	0
32	20230919	191000	46277980	2495	2495	2495	2495	440
33	20230919	190900	46277980	2495	2495	2495	2495	0
34	20230919	190800	46277980	2495	2495	2495	2495	0
35	20230919	190700	46277980	2495	2495	2495	2495	0
36	20230919	190600	46277980	2495	2495	2495	2495	0
37	20230919	190500	46277980	2495	2495	2495	2495	0
38	20230919	190400	46277980	2495	2495	2495	2495	0
39	20230919	190300	46277980	2495	2495	2495	2495	0
40	20230919	190200	46277980	2495	2495	2495	2495	0
41	20230919	190100	46277980	2495	2495	2495	2495	0
42	20230919	190000	46277980	2495	2495	2495	2495	0
43	20230919	185900	46277980	2495	2495	2495	2495	0
44	20230919	185800	46277980	2495	2495	2495	2495	0
45	20230919	185700	46277980	2495	2495	2495	2495	0
46	20230919	185600	46277980	2495	2495	2495	2495	0
47	20230919	185500	46277980	2495	2495	2495	2495	0
48	20230919	185400	46277980	2495	2495	2495	2495	0
49	20230919	185300	46277980	2495	2495	2495	2495	0
50	20230919	185200	46277980	2495	2495	2495	2495	0
51	20230919	185100	46277980	2495	2495	2495	2495	0
52	20230919	185000	46277980	2495	2495	2495	2495	0
53	20230919	184900	46277980	2495	2495	2495	2495	0
54	20230919	184800	46277980	2495	2495	2495	2495	0
55	20230919	184700	46277980	2495	2495	2495	2495	0
56	20230919	184600	46277980	2495	2495	2495	2495	0
57	20230919	184500	46277980	2495	2495	2495	2495	0
58	20230919	184400	46277980	2495	2495	2495	2495	0
59	20230919	184300	46277980	2495	2495	2495	2495	0
60	20230919	184200	46277980	2495	2495	2495	2495	0
61	20230919	184100	46277980	2495	2495	2495	2495	0
62	20230919	184000	46277980	2495	2495	2495	2495	440
63	20230919	183900	46277980	2495	2495	2495	2495	0
64	20230919	183800	46277980	2495	2495	2495	2495	0
65	20230919	183700	46277980	2495	2495	2495	2495	0
66	20230919	183600	46277980	2495	2495	2495	2495	0
67	20230919	183500	46277980	2495	2495	2495	2495	0
68	20230919	183400	46277980	2495	2495	2495	2495	0
69	20230919	183300	46277980	2495	2495	2495	2495	0
70	20230919	183200	46277980	2495	2495	2495	2495	0
71	20230919	183100	46277980	2495	2495	2495	2495	0
72	20230919	183000	46277980	2495	2495	2495	2495	0
73	20230919	182900	46277980	2495	2495	2495	2495	0
74	20230919	182800	46277980	2495	2495	2495	2495	0
75	20230919	182700	46277980	2495	2495	2495	2495	0
76	20230919	182600	46277980	2495	2495	2495	2495	0
77	20230919	182500	46277980	2495	2495	2495	2495	0
78	20230919	182400	46277980	2495	2495	2495	2495	0
79	20230919	182300	46277980	2495	2495	2495	2495	0
80	20230919	182200	46277980	2495	2495	2495	2495	0
81	20230919	182100	46277980	2495	2495	2495	2495	0
82	20230919	182000	46277980	2495	2495	2495	2495	0
83	20230919	181900	46277980	2495	2495	2495	2495	0
84	20230919	181800	46277980	2495	2495	2495	2495	0
85	20230919	181700	46277980	2495	2495	2495	2495	0
86	20230919	181600	46277980	2495	2495	2495	2495	0
87	20230919	181500	46277980	2495	2495	2495	2495	0
88	20230919	181400	46277980	2495	2495	2495	2495	0
89	20230919	181300	46277980	2495	2495	2495	2495	0
90	20230919	181200	46277980	2495	2495	2495	2495	0
91	20230919	181100	46277980	2495	2495	2495	2495	0
92	20230919	181000	46277980	2495	2495	2495	2495	440
93	20230919	180900	46277980	2495	2495	2495	2495	0
94	20230919	180800	46277980	2495	2495	2495	2495	0
95	20230919	180700	46277980	2495	2495	2495	2495	0
96	20230919	180600	46277980	2495	2495	2495	2495	0
97	20230919	180500	46277980	2495	2495	2495	2495	0
98	20230919	180400	46277980	2495	2495	2495	2495	0
99	20230919	180300	46277980	2495	2495	2495	2495	0
100	20230919	180200	46277980	2495	2495	2495	2495	0
101	20230919	180100	46277980	2495	2495	2495	2495	0
102	20230919	180000	46277980	2495	2495	2495	2495	0
103	20230919	175900	46277980	2495	2495	2495	2495	0
104	20230919	175800	46277980	2495	2495	2495	2495	0
105	20230919	175700	46277980	2495	2495	2495	2495	0
106	20230919	175600	46277980	2495	2495	2495	2495	0
107	20230919	175500	46277980	2495	2495	2495	2495	0
108	20230919	175400	46277980	2495	2495	2495	2495	0
109	20230919	175300	46277980	2495	2495	2495	2495	0
110	20230919	175200	46277980	2495	2495	2495	2495	0
111	20230919	175100	46277980	2495	2495	2495	2495	0
112	20230919	175000	46277980	2495	2495	2495	2495	0
113	20230919	174900	46277980	2495	2495	2495	2495	0
114	20230919	174800	46277980	2495	2495	2495	2495	0
115	20230919	174700	46277980	2495	2495	2495	2495	0
116	20230919	174600	46277980	2495	2495	2495	2495	0
117	20230919	174500	46277980	2495	2495	2495	2495	0
118	20230919	174400	46277980	2495	2495	2495	2495	0
119	20230919	174300	46277980	2495	2495	2495	2495	0
120	20230919	174200	46277980	2495	2495	2495	2495	0
121	20230919	174100	46277980	2495	2495	2495	2495	0
122	20230919	174000	46277980	2495	2495	2495	2495	440
123	20230919	173900	46277980	2495	2495	2495	2495	0
124	20230919	173800	46277980	2495	2495	2495	2495	0
125	20230919	173700	46277980	2495	2495	2495	2495	0
126	20230919	173600	46277980	2495	2495	2495	2495	0
127	20230919	173500	46277980	2495	2495	2495	2495	0
128	20230919	173400	46277980	2495	2495	2495	2495	0
129	20230919	173300	46277980	2495	2495	2495	2495	0
130	20230919	173200	46277980	2495	2495	2495	2495	0
131	20230919	173100	46277980	2495	2495	2495	2495	0
132	20230919	173000	46277980	2495	2495	2495	2495	0
133	20230919	172900	46277980	2495	2495	2495	2495	0
134	20230919	172800	46277980	2495	2495	2495	2495	0
135	20230919	172700	46277980	2495	2495	2495	2495	0
136	20230919	172600	46277980	2495	2495	2495	2495	0
137	20230919	172500	46277980	2495	2495	2495	2495	0
138	20230919	172400	46277980	2495	2495	2495	2495	0
139	20230919	172300	46277980	2495	2495	2495	2495	0
140	20230919	172200	46277980	2495	2495	2495	2495	0
141	20230919	172100	46277980	2495	2495	2495	2495	0
142	20230919	172000	46277980	2495	2495	2495	2495	0
143	20230919	171900	46277980	2495	2495	2495	2495	0
144	20230919	171800	46277980	2495	2495	2495	2495	0
145	20230919	171700	46277980	2495	2495	2495	2495	0
146	20230919	171600	46277980	2495	2495	2495	2495	0
147	20230919	171500	46277980	2495	2495	2495	2495	0
148	20230919	171400	46277980	2495	2495	2495	2495	0
149	20230919	171300	46277980	2495	2495	2495	2495	0
150	20230919	171200	46277980	2495	2495	2495	2495	0
151	20230919	171100	46277980	2495	2495	2495	2495	0
152	20230919	171000	46277980	2495	2495	2495	2495	440
153	20230919	170900	46277980	2495	2495	2495	2495	0
154	20230919	170800	46277980	2495	2495	2495	2495	0
155	20230919	170700	46277980	2495	2495	2495	2495	0
156	20230919	170600	46277980	2495	2495	2495	2495	0
157	20230919	170500	46277980	2495	2495	2495	2495	0
158	20230919	170400	46277980	2495	2495	2495	2495	0
159	20230919	170300	46277980	2495	2495	2495	2495	0
160	20230919	170200	46277980	2495	2495	2495	2495	0
161	20230919	170100	46277980	2495	2495	2495	2495	0
162	20230919	170000	46277980	2495	2495	2495	2495	0
163	20230919	165900	46277980	2495	2495	2495	2495	0
164	20230919	165800	46277980	2495	2495	2495	2495	0
165	20230919	165700	46277980	2495	2495	2495	2495	0
166	20230919	165600	46277980	2495	2495	2495	2495	0
167	20230919	165500	46277980	2495	2495	2495	2495	0
168	20230919	165400	46277980	2495	2495	2495	2495	0
169	20230919	165300	46277980	2495	2495	2495	2495	0
170	20230919	165200	46277980	2495	2495	2495	2495	0
171	20230919	165100	46277980	2495	2495	2495	2495	0
172	20230919	165000	46277980	2495	2495	2495	2495	0
173	20230919	164900	46277980	2495	2495	2495	2495	0
174	20230919	164800	46277980	2495	2495	2495	2495	0
175	20230919	164700	46277980	2495	2495	2495	2495	0
176	20230919	164600	46277980	2495	2495	2495	2495	0
177	20230919	164500	46277980	2495	2495	2495	2495	0
178	20230919	164400	46277980	2495	2495	2495	2495	0
179	20230919	164300	46277980	2495	2495	2495	2495	0
180	20230919	164200	46277980	2495	2495	2495	2495	0
181	20230919	164100	46277980	2495	2495	2495	2495	0
182	20230919	164000	46277980	2495	2495	2495	2495	440
183	20230919	163900	46277980	2495	2495	2495	2495	0
184	20230919	163800	46277980	2495	2495	2495	2495	0
185	20230919	163700	46277980	2495	2495	2495	2495	0
186	20230919	163600	46277980	2495	2495	2495	2495	0
187	20230919	163500	46277980	2495	2495	2495	2495	0
188	20230919	163400	46277980	2495	2495	2495	2495	0
189	20230919	163300	46277980	2495	2495	2495	2495	0
190	20230919	163200	46277980	2495	2495	2495	2495	0
191	20230919	163100	46277980	2495	2495	2495	2495	0
192	20230919	163000	46277980	2495	2495	2495	2495	0
193	20230919	162900	46277980	2495	2495	2495	2495	0
194	20230919	162800	46277980	2495	2495	2495	2495	0
195	20230919	162700	46277980	2495	2495	2495	2495	0
196	20230919	162600	46277980	2495	2495	2495	2495	0
197	20230919	162500	46277980	2495	2495	2495	2495	0
198	20230919	162400	46277980	2495	2495	2495	2495	0
199	20230919	162300	46277980	2495	2495	2495	2495	0
200	20230919	162200	46277980	2495	2495	2495	2495	0
201	20230919	162100	46277980	2495	2495	2495	2495	0
202	20230919	162000	46277980	2495	2495	2495	2495	0
203	20230919	161900	46277980	2495	2495	2495	2495	0
204	20230919	161800	46277980	2495	2495	2495	2495	0
205	20230919	161700	46277980	2495	2495	2495	2495	0
206	20230919	161600	46277980	2495	2495	2495	2495	0
207	20230919	161500	46277980	2495	2495	2495	2495	0
208	20230919	161400	46277980	2495	2495	2495	2495	0
209	20230919	161300	46277980	2495	2495	2495	2495	0
210	20230919	161200	46277980	2495	2495	2495	2495	0
211	20230919	161100	46277980	2495	2495	2495	2495	0
212	20230919	161000	46277980	2495	2495	2495	2495	440
213	20230919	160900	46277980	2495	2495	2495	2495	0
214	20230919	160800	46277980	2495	2495	2495	2495	0
215	20230919	160700	46277980	2495	2495	2495	2495	0
216	20230919	160600	46277980	2495	2495	2495	2495	0
217	20230919	160500	46277980	2495	2495	2495	2495	0
218	20230919	160400	46277980	2495	2495	2495	2495	0
219	20230919	160300	46277980	2495	2495	2495	2495	0
220	20230919	160200	46277980	2495	2495	2495	2495	0
221	20230919	160100	46277980	2495	2495	2495	2495	0
222	20230919	160000	46277980	2495	2495	2495	2495	0
223	20230919	155900	46277980	2495	2495	2495	2495	0
224	20230919	155800	46277980	2495	2495	2495	2495	0
225	20230919	155700	46277980	2495	2495	2495	2495	0
226	20230919	155600	46277980	2495	2495	2495	2495	0
227	20230919	155500	46277980	2495	2495	2495	2495	0
228	20230919	155400	46277980	2495	2495	2495	2495	0
229	20230919	155300	46277980	2495	2495	2495	2495	0
230	20230919	155200	46277980	2495	2495	2495	2495	0
231	20230919	155100	46277980	2495	2495	2495	2495	0
232	20230919	155000	46277980	2495	2495	2495	2495	0
233	20230919	154900	46277980	2495	2495	2495	2495	0
234	20230919	154800	46277980	2495	2495	2495	2495	0
235	20230919	154700	46277980	2495	2495	2495	2495	0
236	20230919	154600	46277980	2495	2495	2495	2495	0
237	20230919	154500	46277980	2495	2495	2495	2495	0
238	20230919	154400	46277980	2495	2495	2495	2495	0
239	20230919	154300	46277980	2495	2495	2495	2495	0
240	20230919	154200	46277980	2495	2495	2495	2495	0
241	20230919	154100	46277980	2495	2495	2495	2495	0
242	20230919	154000	46277980	2495	2495	2495	2495	440
243	20230919	153900	46277980	2495	2495	2495	2495	0
244	20230919	153800	46277980	2495	2495	2495	2495	0
245	20230919	153700	46277980	2495	2495	2495	2495	0
246	20230919	153600	46277980	2495	2495	2495	2495	0
247	20230919	153500	46277980	2495	2495	2495	2495	0
248	20230919	153400	46277980	2495	2495	2495	2495	0
249	20230919	153300	46277980	2495	2495	2495	2495	0
250	20230919	153200	46277980	2495	2495	2495	2495	0
251	20230919	153100	46277980	2495	2495	2495	2495	0
252	20230919	153000	46277980	2495	2495	2495	2495	440
253	20230919	152900	45180180	2495	2495	2495	2495	0
254	20230919	152800	45180180	2495	2495	2495	2495	0
255	20230919	152700	45180180	2495	2495	2495	2495	0
256	20230919	152600	45180180	2495	2495	2495	2495	0
257	20230919	152500	45180180	2495	2495	2495	2495	0
258	20230919	152400	45180180	2495	2495	2495	2495	0
259	20230919	152300	45180180	2495	2495	2495	2495	0
260	20230919	152200	45180180	2495	2495	2495	2495	0
261	20230919	152100	45180180	2495	2495	2495	2495	0
262	20230919	152000	45180180	2495	2495	2495	2495	0
263	20230919	151900	45180180	2495	2495	2495	2495	1
264	20230919	151800	45177685	2495	2495	2495	2495	0
265	20230919	151700	45177685	2495	2495	2495	2495	0
266	20230919	151600	45177685	2495	2490	2495	2490	6
267	20230919	151500	45162740	2490	2490	2490	2490	0
268	20230919	151400	45162740	2490	2490	2490	2490	218
269	20230919	151300	44619920	2495	2495	2495	2495	0
270	20230919	151200	44619920	2495	2495	2495	2495	0
271	20230919	151100	44619920	2495	2495	2495	2495	1
272	20230919	151000	44617425	2490	2490	2490	2490	18
273	20230919	150900	44572605	2495	2495	2495	2495	0
274	20230919	150800	44572605	2495	2495	2495	2495	0
275	20230919	150700	44572605	2495	2495	2495	2495	0
276	20230919	150600	44572605	2495	2495	2495	2495	0
277	20230919	150500	44572605	2495	2495	2495	2495	1
278	20230919	150400	44570110	2485	2485	2485	2485	0
279	20230919	150300	44570110	2485	2485	2485	2485	200
280	20230919	150200	44073110	2495	2495	2495	2495	0
281	20230919	150100	44073110	2495	2495	2495	2495	0
282	20230919	150000	44073110	2495	2495	2495	2495	0
283	20230919	145900	44073110	2495	2495	2495	2495	0
284	20230919	145800	44073110	2495	2490	2495	2490	9
285	20230919	145700	44050695	2490	2490	2490	2490	5
286	20230919	145600	44038245	2495	2495	2495	2495	0
287	20230919	145500	44038245	2495	2495	2495	2495	0
288	20230919	145400	44038245	2495	2495	2495	2495	0
289	20230919	145300	44038245	2495	2495	2495	2495	0
290	20230919	145200	44038245	2495	2495	2495	2495	0
291	20230919	145100	44038245	2495	2495	2495	2495	1
292	20230919	145000	44035750	2485	2485	2485	2485	0
293	20230919	144900	44035750	2485	2485	2485	2485	0
294	20230919	144800	44035750	2485	2485	2485	2485	0
295	20230919	144700	44035750	2485	2485	2485	2485	0
296	20230919	144600	44035750	2485	2485	2485	2485	5
297	20230919	144500	44023325	2485	2485	2485	2485	0
298	20230919	144400	44023325	2485	2480	2485	2480	562
299	20230919	144300	42626925	2480	2480	2480	2480	161
300	20230919	144200	42227645	2480	2480	2480	2480	268
301	20230919	144100	41563005	2480	2480	2480	2480	14
302	20230919	144000	41528285	2480	2480	2480	2480	0
303	20230919	143900	41528285	2480	2480	2480	2480	0
304	20230919	143800	41528285	2480	2480	2480	2480	0
305	20230919	143700	41528285	2480	2480	2480	2480	0
306	20230919	143600	41528285	2480	2480	2480	2480	0
307	20230919	143500	41528285	2480	2480	2480	2480	0
308	20230919	143400	41528285	2480	2480	2480	2480	0
309	20230919	143300	41528285	2480	2475	2480	2475	328
310	20230919	143200	40714850	2465	2465	2465	2465	0
311	20230919	143100	40714850	2465	2465	2465	2465	0
312	20230919	143000	40714850	2465	2465	2465	2465	0
313	20230919	142900	40714850	2465	2475	2475	2465	51
314	20230919	142800	40588635	2475	2475	2475	2475	0
315	20230919	142700	40588635	2475	2470	2475	2470	310
316	20230919	142600	39821435	2480	2470	2480	2470	41
317	20230919	142500	39719765	2480	2470	2480	2470	400
318	20230919	142400	38728655	2480	2480	2480	2480	3
319	20230919	142300	38721215	2480	2480	2480	2480	400
320	20230919	142200	37729215	2480	2480	2480	2480	1
321	20230919	142100	37726735	2455	2455	2455	2455	0
322	20230919	142000	37726735	2455	2480	2480	2455	5361
323	20230919	141900	24545705	2495	2495	2495	2495	0
324	20230919	141800	24545705	2495	2495	2495	2495	0
325	20230919	141700	24545705	2495	2495	2495	2495	0
326	20230919	141600	24545705	2495	2495	2495	2495	1
327	20230919	141500	24543210	2460	2490	2490	2460	5360
328	20230919	141400	11233215	2495	2495	2495	2495	0
329	20230919	141300	11233215	2495	2495	2495	2495	0
330	20230919	141200	11233215	2495	2495	2495	2495	0
331	20230919	141100	11233215	2495	2495	2495	2495	0
332	20230919	141000	11233215	2495	2495	2495	2495	10
333	20230919	140900	11208265	2495	2495	2495	2495	0
334	20230919	140800	11208265	2495	2495	2495	2495	0
335	20230919	140700	11208265	2495	2495	2495	2495	9
336	20230919	140600	11185810	2500	2500	2500	2500	0
337	20230919	140500	11185810	2500	2500	2500	2500	0
338	20230919	140400	11185810	2500	2500	2500	2500	0
339	20230919	140300	11185810	2500	2500	2500	2500	0
340	20230919	140200	11185810	2500	2500	2500	2500	0
341	20230919	140100	11185810	2500	2500	2500	2500	0
342	20230919	140000	11185810	2500	2500	2500	2500	0
343	20230919	135900	11185810	2500	2500	2500	2500	0
344	20230919	135800	11185810	2500	2500	2500	2500	0
345	20230919	135700	11185810	2500	2500	2500	2500	0
346	20230919	135600	11185810	2500	2500	2500	2500	0
347	20230919	135500	11185810	2500	2500	2500	2500	0
348	20230919	135400	11185810	2500	2500	2500	2500	0
349	20230919	135300	11185810	2500	2500	2500	2500	0
350	20230919	135200	11185810	2500	2500	2500	2500	0
351	20230919	135100	11185810	2500	2500	2500	2500	0
352	20230919	135000	11185810	2500	2500	2500	2500	0
353	20230919	134900	11185810	2500	2500	2500	2500	0
354	20230919	134800	11185810	2500	2500	2500	2500	0
355	20230919	134700	11185810	2500	2500	2500	2500	0
356	20230919	134600	11185810	2500	2500	2500	2500	0
357	20230919	134500	11185810	2500	2500	2500	2500	0
358	20230919	134400	11185810	2500	2500	2500	2500	0
359	20230919	134300	11185810	2500	2500	2500	2500	0
360	20230919	134200	11185810	2500	2500	2500	2500	0
361	20230919	134100	11185810	2500	2500	2500	2500	0
362	20230919	134000	11185810	2500	2500	2500	2500	0
363	20230919	133900	11185810	2500	2500	2500	2500	0
364	20230919	133800	11185810	2500	2500	2500	2500	0
365	20230919	133700	11185810	2500	2500	2500	2500	0
366	20230919	133600	11185810	2500	2500	2500	2500	0
367	20230919	133500	11185810	2500	2500	2500	2500	0
368	20230919	133400	11185810	2500	2500	2500	2500	0
369	20230919	133300	11185810	2500	2500	2500	2500	0
370	20230919	133200	11185810	2500	2500	2500	2500	0
371	20230919	133100	11185810	2500	2500	2500	2500	0
372	20230919	133000	11185810	2500	2500	2500	2500	0
373	20230919	132900	11185810	2500	2500	2500	2500	0
374	20230919	132800	11185810	2500	2500	2500	2500	0
375	20230919	132700	11185810	2500	2495	2500	2495	4
376	20230919	132600	11175825	2500	2500	2500	2500	0
377	20230919	132500	11175825	2500	2500	2500	2500	0
378	20230919	132400	11175825	2500	2500	2500	2500	0
379	20230919	132300	11175825	2500	2500	2500	2500	0
380	20230919	132200	11175825	2500	2500	2500	2500	0
381	20230919	132100	11175825	2500	2500	2500	2500	0
382	20230919	132000	11175825	2500	2495	2500	2495	12
383	20230919	131900	11145840	2495	2495	2495	2495	0
384	20230919	131800	11145840	2495	2495	2495	2495	0
385	20230919	131700	11145840	2495	2495	2495	2495	195
386	20230919	131600	10659315	2500	2500	2500	2500	0
387	20230919	131500	10659315	2500	2500	2500	2500	0
388	20230919	131400	10659315	2500	2500	2500	2500	0
389	20230919	131300	10659315	2500	2500	2500	2500	0
390	20230919	131200	10659315	2500	2500	2500	2500	0
391	20230919	131100	10659315	2500	2500	2500	2500	0
392	20230919	131000	10659315	2500	2500	2500	2500	0
393	20230919	130900	10659315	2500	2500	2500	2500	0
394	20230919	130800	10659315	2500	2500	2500	2500	0
395	20230919	130700	10659315	2500	2500	2500	2500	0
396	20230919	130600	10659315	2500	2500	2500	2500	0
397	20230919	130500	10659315	2500	2500	2500	2500	5
398	20230919	130400	10646815	2500	2505	2510	2500	7
399	20230919	130300	10629300	2510	2510	2510	2510	0
400	20230919	130200	10629300	2510	2510	2510	2510	0
401	20230919	130100	10629300	2510	2510	2510	2510	0
402	20230919	130000	10629300	2510	2510	2510	2510	0
403	20230919	125900	10629300	2510	2510	2510	2510	0
404	20230919	125800	10629300	2510	2510	2510	2510	0
405	20230919	125700	10629300	2510	2510	2510	2510	0
406	20230919	125600	10629300	2510	2510	2510	2510	0
407	20230919	125500	10629300	2510	2510	2510	2510	0
408	20230919	125400	10629300	2510	2510	2510	2510	0
409	20230919	125300	10629300	2510	2510	2510	2510	0
410	20230919	125200	10629300	2510	2510	2510	2510	1
411	20230919	125100	10626790	2505	2505	2505	2505	3
412	20230919	125000	10619275	2495	2495	2495	2495	0
413	20230919	124900	10619275	2495	2495	2495	2495	0
414	20230919	124800	10619275	2495	2495	2495	2495	0
415	20230919	124700	10619275	2495	2495	2495	2495	18
416	20230919	124600	10574365	2490	2490	2490	2490	39
417	20230919	124500	10477255	2495	2495	2495	2495	69
418	20230919	124400	10305100	2515	2515	2515	2515	0
419	20230919	124300	10305100	2515	2515	2515	2515	0
420	20230919	124200	10305100	2515	2515	2515	2515	0
421	20230919	124100	10305100	2515	2495	2515	2495	19
422	20230919	124000	10257675	2515	2515	2515	2515	0
423	20230919	123900	10257675	2515	2515	2515	2515	1
424	20230919	123800	10255160	2510	2510	2510	2510	0
425	20230919	123700	10255160	2510	2500	2515	2500	156
426	20230919	123600	9863645	2500	2500	2500	2500	0
427	20230919	123500	9863645	2500	2500	2500	2500	0
428	20230919	123400	9863645	2500	2500	2500	2500	0
429	20230919	123300	9863645	2500	2500	2500	2500	0
430	20230919	123200	9863645	2500	2500	2500	2500	0
431	20230919	123100	9863645	2500	2500	2500	2500	0
432	20230919	123000	9863645	2500	2500	2500	2500	0
433	20230919	122900	9863645	2500	2500	2500	2500	0
434	20230919	122800	9863645	2500	2500	2500	2500	0
435	20230919	122700	9863645	2500	2500	2500	2500	0
436	20230919	122600	9863645	2500	2500	2500	2500	0
437	20230919	122500	9863645	2500	2500	2500	2500	0
438	20230919	122400	9863645	2500	2500	2500	2500	0
439	20230919	122300	9863645	2500	2500	2500	2500	0
440	20230919	122200	9863645	2500	2500	2500	2500	0
441	20230919	122100	9863645	2500	2500	2500	2500	0
442	20230919	122000	9863645	2500	2500	2500	2500	0
443	20230919	121900	9863645	2500	2500	2500	2500	0
444	20230919	121800	9863645	2500	2500	2500	2500	0
445	20230919	121700	9863645	2500	2500	2500	2500	0
446	20230919	121600	9863645	2500	2495	2500	2495	92
447	20230919	121500	9633660	2495	2495	2495	2495	0
448	20230919	121400	9633660	2495	2495	2495	2495	0
449	20230919	121300	9633660	2495	2495	2495	2495	0
450	20230919	121200	9633660	2495	2495	2495	2495	0
451	20230919	121100	9633660	2495	2495	2495	2495	0
452	20230919	121000	9633660	2495	2495	2495	2495	0
453	20230919	120900	9633660	2495	2495	2495	2495	0
454	20230919	120800	9633660	2495	2495	2495	2495	0
455	20230919	120700	9633660	2495	2495	2495	2495	0
456	20230919	120600	9633660	2495	2495	2495	2495	0
457	20230919	120500	9633660	2495	2495	2495	2495	0
458	20230919	120400	9633660	2495	2495	2495	2495	0
459	20230919	120300	9633660	2495	2495	2495	2495	0
460	20230919	120200	9633660	2495	2495	2495	2495	0
461	20230919	120100	9633660	2495	2495	2495	2495	0
462	20230919	120000	9633660	2495	2490	2495	2490	31
463	20230919	115900	9556320	2495	2495	2495	2495	5
464	20230919	115800	9543845	2495	2495	2495	2495	4
465	20230919	115700	9533865	2505	2505	2505	2505	0
466	20230919	115600	9533865	2505	2505	2505	2505	0
467	20230919	115500	9533865	2505	2505	2505	2505	0
468	20230919	115400	9533865	2505	2505	2505	2505	0
469	20230919	115300	9533865	2505	2505	2505	2505	1
470	20230919	115200	9531360	2490	2490	2490	2490	0
471	20230919	115100	9531360	2490	2490	2490	2490	0
472	20230919	115000	9531360	2490	2490	2490	2490	0
473	20230919	114900	9531360	2490	2490	2490	2490	0
474	20230919	114800	9531360	2490	2490	2490	2490	0
475	20230919	114700	9531360	2490	2490	2490	2490	0
476	20230919	114600	9531360	2490	2490	2490	2490	0
477	20230919	114500	9531360	2490	2490	2490	2490	0
478	20230919	114400	9531360	2490	2490	2490	2490	0
479	20230919	114300	9531360	2490	2490	2490	2490	10
480	20230919	114200	9506460	2515	2515	2515	2515	0
481	20230919	114100	9506460	2515	2515	2515	2515	0
482	20230919	114000	9506460	2515	2515	2515	2515	0
483	20230919	113900	9506460	2515	2515	2515	2515	0
484	20230919	113800	9506460	2515	2500	2515	2500	150
485	20230919	113700	9129665	2500	2500	2500	2500	1
486	20230919	113600	9127165	2485	2500	2500	2485	601
487	20230919	113500	7632715	2500	2500	2500	2495	6
488	20230919	113400	7617735	2495	2495	2495	2495	0
489	20230919	113300	7617735	2495	2495	2495	2495	1
490	20230919	113200	7615240	2500	2500	2500	2495	13
491	20230919	113100	7582790	2495	2495	2495	2495	18
492	20230919	113000	7537880	2500	2500	2500	2500	0
493	20230919	112900	7537880	2500	2500	2500	2500	0
494	20230919	112800	7537880	2500	2500	2500	2500	0
495	20230919	112700	7537880	2500	2495	2500	2495	2
496	20230919	112600	7532885	2500	2500	2500	2500	0
497	20230919	112500	7532885	2500	2500	2500	2500	0
498	20230919	112400	7532885	2500	2495	2500	2495	9
499	20230919	112300	7510425	2500	2500	2500	2500	0
500	20230919	112200	7510425	2500	2500	2500	2500	0
501	20230919	112100	7510425	2500	2500	2500	2500	0
502	20230919	112000	7510425	2500	2500	2500	2500	1
503	20230919	111900	7507925	2495	2495	2495	2495	0
504	20230919	111800	7507925	2495	2495	2495	2495	4
505	20230919	111700	7497945	2500	2500	2500	2500	0
506	20230919	111600	7497945	2500	2500	2500	2500	0
507	20230919	111500	7497945	2500	2500	2500	2500	0
508	20230919	111400	7497945	2500	2500	2500	2500	0
509	20230919	111300	7497945	2500	2500	2500	2500	0
510	20230919	111200	7497945	2500	2500	2500	2495	4
511	20230919	111100	7487955	2495	2495	2495	2495	0
512	20230919	111000	7487955	2495	2495	2495	2495	0
513	20230919	110900	7487955	2495	2495	2495	2495	0
514	20230919	110800	7487955	2495	2495	2495	2495	0
515	20230919	110700	7487955	2495	2495	2495	2495	0
516	20230919	110600	7487955	2495	2495	2495	2495	0
517	20230919	110500	7487955	2495	2495	2495	2495	0
518	20230919	110400	7487955	2495	2495	2495	2495	0
519	20230919	110300	7487955	2495	2495	2495	2495	0
520	20230919	110200	7487955	2495	2495	2495	2495	0
521	20230919	110100	7487955	2495	2495	2495	2495	0
522	20230919	110000	7487955	2495	2495	2495	2495	0
523	20230919	105900	7487955	2495	2495	2495	2495	0
524	20230919	105800	7487955	2495	2495	2495	2495	0
525	20230919	105700	7487955	2495	2495	2495	2495	0
526	20230919	105600	7487955	2495	2495	2495	2495	0
527	20230919	105500	7487955	2495	2495	2495	2495	11
528	20230919	105400	7460510	2500	2500	2500	2500	0
529	20230919	105300	7460510	2500	2500	2500	2500	0
530	20230919	105200	7460510	2500	2500	2500	2500	0
531	20230919	105100	7460510	2500	2500	2500	2500	0
532	20230919	105000	7460510	2500	2500	2500	2500	0
533	20230919	104900	7460510	2500	2500	2500	2500	0
534	20230919	104800	7460510	2500	2495	2500	2495	4
535	20230919	104700	7450515	2500	2495	2500	2495	4
536	20230919	104600	7440525	2485	2485	2485	2485	0
537	20230919	104500	7440525	2485	2485	2485	2485	29
538	20230919	104400	7368460	2495	2495	2495	2495	0
539	20230919	104300	7368460	2495	2495	2495	2495	0
540	20230919	104200	7368460	2495	2495	2495	2495	1
541	20230919	104100	7365965	2495	2495	2495	2495	0
542	20230919	104000	7365965	2495	2495	2495	2495	0
543	20230919	103900	7365965	2495	2495	2495	2495	1
544	20230919	103800	7363470	2500	2500	2500	2500	15
545	20230919	103700	7325970	2500	2500	2500	2500	0
546	20230919	103600	7325970	2500	2500	2500	2500	0
547	20230919	103500	7325970	2500	2500	2500	2500	0
548	20230919	103400	7325970	2500	2500	2500	2500	0
549	20230919	103300	7325970	2500	2500	2500	2500	0
550	20230919	103200	7325970	2500	2500	2500	2500	0
551	20230919	103100	7325970	2500	2500	2500	2500	0
552	20230919	103000	7325970	2500	2500	2500	2500	0
553	20230919	102900	7325970	2500	2500	2500	2500	0
554	20230919	102800	7325970	2500	2500	2500	2500	0
555	20230919	102700	7325970	2500	2500	2500	2500	0
556	20230919	102600	7325970	2500	2500	2500	2500	1
557	20230919	102500	7323470	2500	2500	2500	2500	0
558	20230919	102400	7323470	2500	2500	2500	2500	0
559	20230919	102300	7323470	2500	2500	2500	2500	0
560	20230919	102200	7323470	2500	2500	2500	2500	0
561	20230919	102100	7323470	2500	2500	2500	2500	0
562	20230919	102000	7323470	2500	2500	2500	2500	0
563	20230919	101900	7323470	2500	2500	2500	2500	1
564	20230919	101800	7320970	2495	2495	2495	2495	0
565	20230919	101700	7320970	2495	2495	2495	2495	0
566	20230919	101600	7320970	2495	2495	2495	2495	1
567	20230919	101500	7318475	2485	2485	2485	2485	0
568	20230919	101400	7318475	2485	2485	2485	2485	2
569	20230919	101300	7313505	2495	2495	2495	2495	0
570	20230919	101200	7313505	2495	2495	2495	2495	0
571	20230919	101100	7313505	2495	2495	2495	2495	0
572	20230919	101000	7313505	2495	2495	2495	2495	1
573	20230919	100900	7311010	2495	2495	2495	2495	5
574	20230919	100800	7298535	2495	2495	2495	2495	10
575	20230919	100700	7273585	2495	2500	2500	2495	20
576	20230919	100600	7223635	2500	2495	2500	2490	376
577	20230919	100500	6287080	2500	2500	2500	2500	54
578	20230919	100400	6152080	2500	2500	2500	2500	0
579	20230919	100300	6152080	2500	2500	2500	2500	0
580	20230919	100200	6152080	2500	2500	2500	2500	0
581	20230919	100100	6152080	2500	2500	2500	2500	0
582	20230919	100000	6152080	2500	2500	2500	2500	0
583	20230919	095900	6152080	2500	2500	2500	2500	0
584	20230919	095800	6152080	2500	2500	2500	2500	0
585	20230919	095700	6152080	2500	2500	2500	2500	0
586	20230919	095600	6152080	2500	2500	2500	2500	0
587	20230919	095500	6152080	2500	2500	2500	2500	35
588	20230919	095400	6064580	2500	2500	2500	2500	16
589	20230919	095300	6024580	2500	2500	2500	2500	0
590	20230919	095200	6024580	2500	2500	2500	2500	14
591	20230919	095100	5989580	2520	2520	2520	2520	0
592	20230919	095000	5989580	2520	2515	2520	2515	500
593	20230919	094900	4729710	2520	2520	2520	2520	0
594	20230919	094800	4729710	2520	2510	2520	2510	25
595	20230919	094700	4666875	2515	2510	2515	2500	174
596	20230919	094600	4229650	2495	2510	2510	2495	6
597	20230919	094500	4214665	2495	2495	2495	2495	0
598	20230919	094400	4214665	2495	2495	2495	2495	0
599	20230919	094300	4214665	2495	2495	2495	2495	5
600	20230919	094200	4202190	2495	2495	2495	2495	0
601	20230919	094100	4202190	2495	2495	2495	2495	1
602	20230919	094000	4199695	2495	2505	2510	2495	196
603	20230919	093900	3710630	2500	2500	2500	2500	0
604	20230919	093800	3710630	2500	2500	2500	2500	11
605	20230919	093700	3683130	2500	2500	2500	2500	6
606	20230919	093600	3668130	2495	2495	2495	2495	10
607	20230919	093500	3643180	2495	2495	2495	2495	0
608	20230919	093400	3643180	2495	2495	2495	2495	101
609	20230919	093300	3391185	2500	2500	2500	2500	0
610	20230919	093200	3391185	2500	2500	2500	2500	0
611	20230919	093100	3391185	2500	2500	2500	2500	1
612	20230919	093000	3388685	2500	2500	2500	2500	0
613	20230919	092900	3388685	2500	2500	2500	2500	0
614	20230919	092800	3388685	2500	2500	2500	2500	1
615	20230919	092700	3386185	2495	2500	2500	2495	322
616	20230919	092600	2582785	2500	2500	2500	2500	0
617	20230919	092500	2582785	2500	2500	2500	2500	0
618	20230919	092400	2582785	2500	2500	2500	2500	0
619	20230919	092300	2582785	2500	2500	2500	2500	0
620	20230919	092200	2582785	2500	2500	2500	2500	0
621	20230919	092100	2582785	2500	2500	2500	2500	15
622	20230919	092000	2545285	2500	2500	2500	2500	0
623	20230919	091900	2545285	2500	2500	2500	2500	0
624	20230919	091800	2545285	2500	2500	2500	2500	0
625	20230919	091700	2545285	2500	2500	2500	2500	2
626	20230919	091600	2540285	2490	2490	2490	2490	44
627	20230919	091500	2430725	2495	2495	2495	2495	235
628	20230919	091400	1844400	2500	2500	2500	2500	46
629	20230919	091300	1729400	2510	2510	2510	2510	0
630	20230919	091200	1729400	2510	2510	2510	2510	1
631	20230919	091100	1726890	2515	2510	2515	2510	6
632	20230919	091000	1711825	2515	2510	2515	2510	7
633	20230919	090900	1694250	2510	2510	2510	2510	52
634	20230919	090800	1563730	2510	2510	2510	2510	0
635	20230919	090700	1563730	2510	2510	2510	2510	0
636	20230919	090600	1563730	2510	2510	2510	2510	0
637	20230919	090500	1563730	2510	2510	2510	2510	0
638	20230919	090400	1563730	2510	2510	2510	2510	0
639	20230919	090300	1563730	2510	2510	2510	2510	0
640	20230919	090200	1563730	2510	2510	2510	2510	0
641	20230919	090100	1563730	2510	2510	2510	2510	0
642	20230919	090000	1563730	2510	2510	2510	2510	623