KissMeData/011280/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185100	107406825	2500	2500	2500	2500	1094
3	20230915	185000	107406825	2500	2500	2500	2500	0
4	20230915	184900	107406825	2500	2500	2500	2500	0
5	20230915	184800	107406825	2500	2500	2500	2500	0
6	20230915	184700	107406825	2500	2500	2500	2500	0
7	20230915	184600	107406825	2500	2500	2500	2500	0
8	20230915	184500	107406825	2500	2500	2500	2500	0
9	20230915	184400	107406825	2500	2500	2500	2500	0
10	20230915	184300	107406825	2500	2500	2500	2500	0
11	20230915	184200	107406825	2500	2500	2500	2500	0
12	20230915	184100	107406825	2500	2500	2500	2500	0
13	20230915	184000	107406825	2500	2500	2500	2500	0
14	20230915	183900	107406825	2500	2500	2500	2500	0
15	20230915	183800	107406825	2500	2500	2500	2500	0
16	20230915	183700	107406825	2500	2500	2500	2500	0
17	20230915	183600	107406825	2500	2500	2500	2500	0
18	20230915	183500	107406825	2500	2500	2500	2500	0
19	20230915	183400	107406825	2500	2500	2500	2500	0
20	20230915	183300	107406825	2500	2500	2500	2500	0
21	20230915	183200	107406825	2500	2500	2500	2500	0
22	20230915	183100	107406825	2500	2500	2500	2500	0
23	20230915	183000	107406825	2500	2500	2500	2500	0
24	20230915	182900	107406825	2500	2500	2500	2500	0
25	20230915	182800	107406825	2500	2500	2500	2500	0
26	20230915	182700	107406825	2500	2500	2500	2500	0
27	20230915	182600	107406825	2500	2500	2500	2500	0
28	20230915	182500	107406825	2500	2500	2500	2500	0
29	20230915	182400	107406825	2500	2500	2500	2500	0
30	20230915	182300	107406825	2500	2500	2500	2500	0
31	20230915	182200	107406825	2500	2500	2500	2500	0
32	20230915	182100	107406825	2500	2500	2500	2500	1094
33	20230915	182000	107406825	2500	2500	2500	2500	0
34	20230915	181900	107406825	2500	2500	2500	2500	0
35	20230915	181800	107406825	2500	2500	2500	2500	0
36	20230915	181700	107406825	2500	2500	2500	2500	0
37	20230915	181600	107406825	2500	2500	2500	2500	0
38	20230915	181500	107406825	2500	2500	2500	2500	0
39	20230915	181400	107406825	2500	2500	2500	2500	0
40	20230915	181300	107406825	2500	2500	2500	2500	0
41	20230915	181200	107406825	2500	2500	2500	2500	0
42	20230915	181100	107406825	2500	2500	2500	2500	0
43	20230915	181000	107406825	2500	2500	2500	2500	0
44	20230915	180900	107406825	2500	2500	2500	2500	0
45	20230915	180800	107406825	2500	2500	2500	2500	0
46	20230915	180700	107406825	2500	2500	2500	2500	0
47	20230915	180600	107406825	2500	2500	2500	2500	0
48	20230915	180500	107406825	2500	2500	2500	2500	0
49	20230915	180400	107406825	2500	2500	2500	2500	0
50	20230915	180300	107406825	2500	2500	2500	2500	0
51	20230915	180200	107406825	2500	2500	2500	2500	0
52	20230915	180100	107406825	2500	2500	2500	2500	0
53	20230915	180000	107406825	2500	2500	2500	2500	0
54	20230915	175900	107406825	2500	2500	2500	2500	0
55	20230915	175800	107406825	2500	2500	2500	2500	0
56	20230915	175700	107406825	2500	2500	2500	2500	0
57	20230915	175600	107406825	2500	2500	2500	2500	0
58	20230915	175500	107406825	2500	2500	2500	2500	0
59	20230915	175400	107406825	2500	2500	2500	2500	0
60	20230915	175300	107406825	2500	2500	2500	2500	0
61	20230915	175200	107406825	2500	2500	2500	2500	0
62	20230915	175100	107406825	2500	2500	2500	2500	1094
63	20230915	175000	107406825	2500	2500	2500	2500	0
64	20230915	174900	107406825	2500	2500	2500	2500	0
65	20230915	174800	107406825	2500	2500	2500	2500	0
66	20230915	174700	107406825	2500	2500	2500	2500	0
67	20230915	174600	107406825	2500	2500	2500	2500	0
68	20230915	174500	107406825	2500	2500	2500	2500	0
69	20230915	174400	107406825	2500	2500	2500	2500	0
70	20230915	174300	107406825	2500	2500	2500	2500	0
71	20230915	174200	107406825	2500	2500	2500	2500	0
72	20230915	174100	107406825	2500	2500	2500	2500	0
73	20230915	174000	107406825	2500	2500	2500	2500	0
74	20230915	173900	107406825	2500	2500	2500	2500	0
75	20230915	173800	107406825	2500	2500	2500	2500	0
76	20230915	173700	107406825	2500	2500	2500	2500	0
77	20230915	173600	107406825	2500	2500	2500	2500	0
78	20230915	173500	107406825	2500	2500	2500	2500	0
79	20230915	173400	107406825	2500	2500	2500	2500	0
80	20230915	173300	107406825	2500	2500	2500	2500	0
81	20230915	173200	107406825	2500	2500	2500	2500	0
82	20230915	173100	107406825	2500	2500	2500	2500	0
83	20230915	173000	107406825	2500	2500	2500	2500	0
84	20230915	172900	107406825	2500	2500	2500	2500	0
85	20230915	172800	107406825	2500	2500	2500	2500	0
86	20230915	172700	107406825	2500	2500	2500	2500	0
87	20230915	172600	107406825	2500	2500	2500	2500	0
88	20230915	172500	107406825	2500	2500	2500	2500	0
89	20230915	172400	107406825	2500	2500	2500	2500	0
90	20230915	172300	107406825	2500	2500	2500	2500	0
91	20230915	172200	107406825	2500	2500	2500	2500	0
92	20230915	172100	107406825	2500	2500	2500	2500	1094
93	20230915	172000	107406825	2500	2500	2500	2500	0
94	20230915	171900	107406825	2500	2500	2500	2500	0
95	20230915	171800	107406825	2500	2500	2500	2500	0
96	20230915	171700	107406825	2500	2500	2500	2500	0
97	20230915	171600	107406825	2500	2500	2500	2500	0
98	20230915	171500	107406825	2500	2500	2500	2500	0
99	20230915	171400	107406825	2500	2500	2500	2500	0
100	20230915	171300	107406825	2500	2500	2500	2500	0
101	20230915	171200	107406825	2500	2500	2500	2500	0
102	20230915	171100	107406825	2500	2500	2500	2500	0
103	20230915	171000	107406825	2500	2500	2500	2500	0
104	20230915	170900	107406825	2500	2500	2500	2500	0
105	20230915	170800	107406825	2500	2500	2500	2500	0
106	20230915	170700	107406825	2500	2500	2500	2500	0
107	20230915	170600	107406825	2500	2500	2500	2500	0
108	20230915	170500	107406825	2500	2500	2500	2500	0
109	20230915	170400	107406825	2500	2500	2500	2500	0
110	20230915	170300	107406825	2500	2500	2500	2500	0
111	20230915	170200	107406825	2500	2500	2500	2500	0
112	20230915	170100	107406825	2500	2500	2500	2500	0
113	20230915	170000	107406825	2500	2500	2500	2500	0
114	20230915	165900	107406825	2500	2500	2500	2500	0
115	20230915	165800	107406825	2500	2500	2500	2500	0
116	20230915	165700	107406825	2500	2500	2500	2500	0
117	20230915	165600	107406825	2500	2500	2500	2500	0
118	20230915	165500	107406825	2500	2500	2500	2500	0
119	20230915	165400	107406825	2500	2500	2500	2500	0
120	20230915	165300	107406825	2500	2500	2500	2500	0
121	20230915	165200	107406825	2500	2500	2500	2500	0
122	20230915	165100	107406825	2500	2500	2500	2500	1094
123	20230915	165000	107406825	2500	2500	2500	2500	0
124	20230915	164900	107406825	2500	2500	2500	2500	0
125	20230915	164800	107406825	2500	2500	2500	2500	0
126	20230915	164700	107406825	2500	2500	2500	2500	0
127	20230915	164600	107406825	2500	2500	2500	2500	0
128	20230915	164500	107406825	2500	2500	2500	2500	0
129	20230915	164400	107406825	2500	2500	2500	2500	0
130	20230915	164300	107406825	2500	2500	2500	2500	0
131	20230915	164200	107406825	2500	2500	2500	2500	0
132	20230915	164100	107406825	2500	2500	2500	2500	0
133	20230915	164000	107406825	2500	2500	2500	2500	0
134	20230915	163900	107406825	2500	2500	2500	2500	0
135	20230915	163800	107406825	2500	2500	2500	2500	0
136	20230915	163700	107406825	2500	2500	2500	2500	0
137	20230915	163600	107406825	2500	2500	2500	2500	0
138	20230915	163500	107406825	2500	2500	2500	2500	0
139	20230915	163400	107406825	2500	2500	2500	2500	0
140	20230915	163300	107406825	2500	2500	2500	2500	0
141	20230915	163200	107406825	2500	2500	2500	2500	0
142	20230915	163100	107406825	2500	2500	2500	2500	0
143	20230915	163000	107406825	2500	2500	2500	2500	0
144	20230915	162900	107406825	2500	2500	2500	2500	0
145	20230915	162800	107406825	2500	2500	2500	2500	0
146	20230915	162700	107406825	2500	2500	2500	2500	0
147	20230915	162600	107406825	2500	2500	2500	2500	0
148	20230915	162500	107406825	2500	2500	2500	2500	0
149	20230915	162400	107406825	2500	2500	2500	2500	0
150	20230915	162300	107406825	2500	2500	2500	2500	0
151	20230915	162200	107406825	2500	2500	2500	2500	0
152	20230915	162100	107406825	2500	2500	2500	2500	1094
153	20230915	162000	107406825	2500	2500	2500	2500	0
154	20230915	161900	107406825	2500	2500	2500	2500	0
155	20230915	161800	107406825	2500	2500	2500	2500	0
156	20230915	161700	107406825	2500	2500	2500	2500	0
157	20230915	161600	107406825	2500	2500	2500	2500	0
158	20230915	161500	107406825	2500	2500	2500	2500	0
159	20230915	161400	107406825	2500	2500	2500	2500	0
160	20230915	161300	107406825	2500	2500	2500	2500	0
161	20230915	161200	107406825	2500	2500	2500	2500	0
162	20230915	161100	107406825	2500	2500	2500	2500	0
163	20230915	161000	107406825	2500	2500	2500	2500	0
164	20230915	160900	107406825	2500	2500	2500	2500	0
165	20230915	160800	107406825	2500	2500	2500	2500	0
166	20230915	160700	107406825	2500	2500	2500	2500	0
167	20230915	160600	107406825	2500	2500	2500	2500	0
168	20230915	160500	107406825	2500	2500	2500	2500	0
169	20230915	160400	107406825	2500	2500	2500	2500	0
170	20230915	160300	107406825	2500	2500	2500	2500	0
171	20230915	160200	107406825	2500	2500	2500	2500	0
172	20230915	160100	107406825	2500	2500	2500	2500	0
173	20230915	160000	107406825	2500	2500	2500	2500	0
174	20230915	155900	107406825	2500	2500	2500	2500	0
175	20230915	155800	107406825	2500	2500	2500	2500	0
176	20230915	155700	107406825	2500	2500	2500	2500	0
177	20230915	155600	107406825	2500	2500	2500	2500	0
178	20230915	155500	107406825	2500	2500	2500	2500	0
179	20230915	155400	107406825	2500	2500	2500	2500	0
180	20230915	155300	107406825	2500	2500	2500	2500	0
181	20230915	155200	107406825	2500	2500	2500	2500	0
182	20230915	155100	107406825	2500	2500	2500	2500	1094
183	20230915	155000	107406825	2500	2500	2500	2500	0
184	20230915	154900	107406825	2500	2500	2500	2500	0
185	20230915	154800	107406825	2500	2500	2500	2500	0
186	20230915	154700	107406825	2500	2500	2500	2500	0
187	20230915	154600	107406825	2500	2500	2500	2500	0
188	20230915	154500	107406825	2500	2500	2500	2500	0
189	20230915	154400	107406825	2500	2500	2500	2500	0
190	20230915	154300	107406825	2500	2500	2500	2500	0
191	20230915	154200	107406825	2500	2500	2500	2500	0
192	20230915	154100	107406825	2500	2500	2500	2500	0
193	20230915	154000	107406825	2500	2500	2500	2500	0
194	20230915	153900	107406825	2500	2500	2500	2500	0
195	20230915	153800	107406825	2500	2500	2500	2500	0
196	20230915	153700	107406825	2500	2500	2500	2500	0
197	20230915	153600	107406825	2500	2500	2500	2500	0
198	20230915	153500	107406825	2500	2500	2500	2500	0
199	20230915	153400	107406825	2500	2500	2500	2500	0
200	20230915	153300	107406825	2500	2500	2500	2500	0
201	20230915	153200	107406825	2500	2500	2500	2500	0
202	20230915	153100	107406825	2500	2500	2500	2500	0
203	20230915	153000	107406825	2500	2500	2500	2500	1094
204	20230915	152900	104671825	2500	2500	2500	2500	0
205	20230915	152800	104671825	2500	2500	2500	2500	0
206	20230915	152700	104671825	2500	2500	2500	2500	0
207	20230915	152600	104671825	2500	2500	2500	2500	0
208	20230915	152500	104671825	2500	2500	2500	2500	0
209	20230915	152400	104671825	2500	2500	2500	2500	0
210	20230915	152300	104671825	2500	2500	2500	2500	0
211	20230915	152200	104671825	2500	2500	2500	2500	0
212	20230915	152100	104671825	2500	2500	2500	2500	0
213	20230915	152000	104671825	2500	2500	2500	2500	0
214	20230915	151900	104671825	2500	2500	2500	2500	103
215	20230915	151800	104414325	2500	2500	2500	2500	10
216	20230915	151700	104389325	2500	2500	2500	2500	14
217	20230915	151600	104354325	2495	2495	2495	2495	0
218	20230915	151500	104354325	2495	2495	2495	2495	395
219	20230915	151400	103368800	2495	2495	2495	2495	0
220	20230915	151300	103368800	2495	2495	2495	2495	0
221	20230915	151200	103368800	2495	2495	2495	2495	0
222	20230915	151100	103368800	2495	2495	2495	2495	0
223	20230915	151000	103368800	2495	2495	2495	2495	606
224	20230915	150900	101856830	2500	2500	2500	2500	4
225	20230915	150800	101846830	2500	2500	2500	2500	0
226	20230915	150700	101846830	2500	2500	2500	2500	0
227	20230915	150600	101846830	2500	2500	2500	2500	200
228	20230915	150500	101346830	2495	2495	2495	2495	0
229	20230915	150400	101346830	2495	2495	2495	2495	0
230	20230915	150300	101346830	2495	2495	2495	2495	0
231	20230915	150200	101346830	2495	2495	2495	2495	0
232	20230915	150100	101346830	2495	2495	2495	2495	12
233	20230915	150000	101316890	2490	2495	2495	2490	798
234	20230915	145900	99327165	2490	2490	2490	2490	366
235	20230915	145800	98415825	2490	2490	2490	2490	19
236	20230915	145700	98368515	2490	2490	2490	2490	90
237	20230915	145600	98144415	2490	2490	2490	2490	0
238	20230915	145500	98144415	2490	2490	2490	2490	0
239	20230915	145400	98144415	2490	2490	2490	2490	0
240	20230915	145300	98144415	2490	2490	2490	2490	0
241	20230915	145200	98144415	2490	2490	2490	2490	0
242	20230915	145100	98144415	2490	2490	2490	2490	0
243	20230915	145000	98144415	2490	2490	2490	2490	73
244	20230915	144900	97962645	2490	2490	2490	2490	28
245	20230915	144800	97892925	2490	2490	2490	2490	0
246	20230915	144700	97892925	2490	2490	2490	2490	1
247	20230915	144600	97890435	2490	2490	2490	2490	0
248	20230915	144500	97890435	2490	2490	2490	2490	0
249	20230915	144400	97890435	2490	2490	2490	2490	1000
250	20230915	144300	95400435	2490	2490	2490	2490	0
251	20230915	144200	95400435	2490	2490	2490	2490	731
252	20230915	144100	93580245	2500	2500	2500	2500	0
253	20230915	144000	93580245	2500	2500	2500	2500	1
254	20230915	143900	93577745	2490	2490	2490	2490	0
255	20230915	143800	93577745	2490	2490	2490	2490	11
256	20230915	143700	93550355	2490	2490	2490	2490	0
257	20230915	143600	93550355	2490	2490	2490	2490	30
258	20230915	143500	93475655	2500	2500	2500	2500	1
259	20230915	143400	93473155	2490	2490	2490	2490	0
260	20230915	143300	93473155	2490	2490	2490	2490	0
261	20230915	143200	93473155	2490	2495	2495	2490	600
262	20230915	143100	91979055	2495	2495	2495	2495	131
263	20230915	143000	91652210	2495	2500	2500	2495	622
264	20230915	142900	90097820	2500	2500	2500	2500	0
265	20230915	142800	90097820	2500	2500	2500	2500	0
266	20230915	142700	90097820	2500	2500	2500	2500	1
267	20230915	142600	90095320	2500	2500	2500	2500	0
268	20230915	142500	90095320	2500	2500	2500	2500	0
269	20230915	142400	90095320	2500	2500	2500	2500	0
270	20230915	142300	90095320	2500	2500	2500	2500	0
271	20230915	142200	90095320	2500	2500	2500	2500	0
272	20230915	142100	90095320	2500	2500	2500	2500	0
273	20230915	142000	90095320	2500	2500	2500	2500	0
274	20230915	141900	90095320	2500	2500	2500	2500	0
275	20230915	141800	90095320	2500	2500	2500	2500	0
276	20230915	141700	90095320	2500	2500	2500	2500	0
277	20230915	141600	90095320	2500	2500	2500	2500	0
278	20230915	141500	90095320	2500	2500	2500	2500	0
279	20230915	141400	90095320	2500	2500	2500	2500	0
280	20230915	141300	90095320	2500	2500	2500	2500	0
281	20230915	141200	90095320	2500	2500	2500	2500	0
282	20230915	141100	90095320	2500	2500	2500	2500	1
283	20230915	141000	90092820	2500	2500	2500	2500	0
284	20230915	140900	90092820	2500	2500	2500	2500	10
285	20230915	140800	90067820	2490	2500	2500	2485	4193
286	20230915	140700	79633835	2500	2500	2500	2500	0
287	20230915	140600	79633835	2500	2500	2500	2500	30
288	20230915	140500	79558835	2505	2505	2505	2505	0
289	20230915	140400	79558835	2505	2505	2505	2505	0
290	20230915	140300	79558835	2505	2505	2505	2505	0
291	20230915	140200	79558835	2505	2505	2505	2505	0
292	20230915	140100	79558835	2505	2505	2505	2505	3
293	20230915	140000	79551320	2500	2500	2500	2500	100
294	20230915	135900	79301320	2500	2500	2500	2500	0
295	20230915	135800	79301320	2500	2500	2500	2500	0
296	20230915	135700	79301320	2500	2500	2500	2500	0
297	20230915	135600	79301320	2500	2500	2500	2500	0
298	20230915	135500	79301320	2500	2500	2500	2500	0
299	20230915	135400	79301320	2500	2500	2500	2500	0
300	20230915	135300	79301320	2500	2500	2500	2500	10
301	20230915	135200	79276320	2500	2500	2500	2500	0
302	20230915	135100	79276320	2500	2500	2500	2500	0
303	20230915	135000	79276320	2500	2500	2500	2500	0
304	20230915	134900	79276320	2500	2500	2500	2500	200
305	20230915	134800	78776320	2500	2500	2500	2500	0
306	20230915	134700	78776320	2500	2500	2500	2500	0
307	20230915	134600	78776320	2500	2500	2500	2500	0
308	20230915	134500	78776320	2500	2500	2500	2500	0
309	20230915	134400	78776320	2500	2500	2500	2500	0
310	20230915	134300	78776320	2500	2500	2500	2500	0
311	20230915	134200	78776320	2500	2500	2500	2500	0
312	20230915	134100	78776320	2500	2500	2500	2500	100
313	20230915	134000	78526320	2500	2500	2500	2500	6
314	20230915	133900	78511320	2500	2505	2505	2500	180
315	20230915	133800	78061220	2505	2505	2505	2505	0
316	20230915	133700	78061220	2505	2505	2505	2505	0
317	20230915	133600	78061220	2505	2505	2505	2505	0
318	20230915	133500	78061220	2505	2505	2505	2505	0
319	20230915	133400	78061220	2505	2505	2505	2505	0
320	20230915	133300	78061220	2505	2505	2505	2505	0
321	20230915	133200	78061220	2505	2505	2505	2505	0
322	20230915	133100	78061220	2505	2505	2505	2505	47
323	20230915	133000	77943485	2505	2505	2505	2505	0
324	20230915	132900	77943485	2505	2505	2505	2505	0
325	20230915	132800	77943485	2505	2505	2505	2505	0
326	20230915	132700	77943485	2505	2505	2505	2505	0
327	20230915	132600	77943485	2505	2505	2505	2505	0
328	20230915	132500	77943485	2505	2505	2505	2505	10
329	20230915	132400	77918435	2505	2505	2505	2505	14
330	20230915	132300	77883365	2505	2505	2505	2505	0
331	20230915	132200	77883365	2505	2505	2505	2505	0
332	20230915	132100	77883365	2505	2505	2505	2505	1
333	20230915	132000	77880860	2510	2510	2510	2510	4
334	20230915	131900	77870820	2495	2495	2495	2495	162
335	20230915	131800	77466630	2495	2495	2495	2495	161
336	20230915	131700	77064935	2510	2510	2510	2510	0
337	20230915	131600	77064935	2510	2510	2510	2510	40
338	20230915	131500	76964535	2495	2495	2495	2495	0
339	20230915	131400	76964535	2495	2495	2495	2495	0
340	20230915	131300	76964535	2495	2495	2495	2495	0
341	20230915	131200	76964535	2495	2495	2495	2495	0
342	20230915	131100	76964535	2495	2495	2495	2495	0
343	20230915	131000	76964535	2495	2495	2495	2495	0
344	20230915	130900	76964535	2495	2495	2495	2495	263
345	20230915	130800	76308350	2490	2490	2490	2490	0
346	20230915	130700	76308350	2490	2490	2490	2490	0
347	20230915	130600	76308350	2490	2500	2500	2490	1000
348	20230915	130500	73814595	2500	2500	2500	2500	0
349	20230915	130400	73814595	2500	2500	2500	2500	1105
350	20230915	130300	71052095	2505	2505	2505	2505	0
351	20230915	130200	71052095	2505	2505	2505	2505	211
352	20230915	130100	70523540	2500	2500	2500	2500	0
353	20230915	130000	70523540	2500	2500	2500	2500	0
354	20230915	125900	70523540	2500	2500	2500	2500	0
355	20230915	125800	70523540	2500	2500	2500	2500	0
356	20230915	125700	70523540	2500	2500	2500	2500	0
357	20230915	125600	70523540	2500	2500	2500	2500	0
358	20230915	125500	70523540	2500	2500	2500	2500	0
359	20230915	125400	70523540	2500	2500	2500	2500	0
360	20230915	125300	70523540	2500	2500	2500	2500	0
361	20230915	125200	70523540	2500	2500	2500	2500	0
362	20230915	125100	70523540	2500	2500	2500	2500	0
363	20230915	125000	70523540	2500	2500	2500	2500	0
364	20230915	124900	70523540	2500	2500	2500	2500	0
365	20230915	124800	70523540	2500	2500	2500	2500	300
366	20230915	124700	69773540	2500	2505	2505	2500	3880
367	20230915	124600	60073300	2510	2510	2510	2510	0
368	20230915	124500	60073300	2510	2510	2510	2510	0
369	20230915	124400	60073300	2510	2510	2510	2510	0
370	20230915	124300	60073300	2510	2510	2510	2510	0
371	20230915	124200	60073300	2510	2510	2510	2510	0
372	20230915	124100	60073300	2510	2510	2510	2510	0
373	20230915	124000	60073300	2510	2510	2510	2510	0
374	20230915	123900	60073300	2510	2510	2510	2510	0
375	20230915	123800	60073300	2510	2510	2510	2510	0
376	20230915	123700	60073300	2510	2510	2510	2510	0
377	20230915	123600	60073300	2510	2510	2510	2510	0
378	20230915	123500	60073300	2510	2510	2510	2510	0
379	20230915	123400	60073300	2510	2510	2510	2510	4
380	20230915	123300	60063260	2510	2510	2510	2510	0
381	20230915	123200	60063260	2510	2510	2510	2510	0
382	20230915	123100	60063260	2510	2510	2510	2510	0
383	20230915	123000	60063260	2510	2510	2510	2510	0
384	20230915	122900	60063260	2510	2510	2510	2510	0
385	20230915	122800	60063260	2510	2510	2510	2510	0
386	20230915	122700	60063260	2510	2510	2510	2510	0
387	20230915	122600	60063260	2510	2510	2510	2510	0
388	20230915	122500	60063260	2510	2510	2510	2510	0
389	20230915	122400	60063260	2510	2510	2510	2510	18
390	20230915	122300	60018080	2510	2510	2510	2510	0
391	20230915	122200	60018080	2510	2510	2510	2510	0
392	20230915	122100	60018080	2510	2510	2510	2510	0
393	20230915	122000	60018080	2510	2510	2510	2510	0
394	20230915	121900	60018080	2510	2510	2510	2510	0
395	20230915	121800	60018080	2510	2510	2510	2510	301
396	20230915	121700	59262570	2505	2505	2505	2505	0
397	20230915	121600	59262570	2505	2505	2505	2505	0
398	20230915	121500	59262570	2505	2505	2505	2505	0
399	20230915	121400	59262570	2505	2505	2505	2505	0
400	20230915	121300	59262570	2505	2510	2510	2505	576
401	20230915	121200	57817520	2510	2510	2510	2510	566
402	20230915	121100	56396860	2510	2510	2510	2510	0
403	20230915	121000	56396860	2510	2510	2510	2510	0
404	20230915	120900	56396860	2510	2510	2510	2510	5
405	20230915	120800	56384310	2505	2505	2505	2505	0
406	20230915	120700	56384310	2505	2505	2505	2505	0
407	20230915	120600	56384310	2505	2505	2505	2505	0
408	20230915	120500	56384310	2505	2505	2505	2505	5
409	20230915	120400	56371785	2515	2515	2515	2515	0
410	20230915	120300	56371785	2515	2510	2515	2510	410
411	20230915	120200	55342665	2500	2500	2500	2500	0
412	20230915	120100	55342665	2500	2500	2500	2500	621
413	20230915	120000	53790165	2500	2500	2500	2500	0
414	20230915	115900	53790165	2500	2500	2500	2500	0
415	20230915	115800	53790165	2500	2500	2500	2500	0
416	20230915	115700	53790165	2500	2510	2510	2500	1592
417	20230915	115600	49808955	2510	2510	2510	2510	0
418	20230915	115500	49808955	2510	2510	2510	2510	0
419	20230915	115400	49808955	2510	2510	2510	2510	0
420	20230915	115300	49808955	2510	2510	2510	2510	0
421	20230915	115200	49808955	2510	2510	2510	2510	0
422	20230915	115100	49808955	2510	2510	2510	2510	0
423	20230915	115000	49808955	2510	2510	2510	2510	0
424	20230915	114900	49808955	2510	2510	2510	2510	950
425	20230915	114800	47424455	2500	2500	2500	2500	0
426	20230915	114700	47424455	2500	2500	2500	2500	0
427	20230915	114600	47424455	2500	2500	2500	2500	4
428	20230915	114500	47414455	2515	2510	2515	2510	110
429	20230915	114400	47137820	2500	2500	2500	2500	0
430	20230915	114300	47137820	2500	2500	2500	2500	0
431	20230915	114200	47137820	2500	2500	2500	2500	40
432	20230915	114100	47037820	2505	2505	2505	2505	0
433	20230915	114000	47037820	2505	2505	2505	2505	0
434	20230915	113900	47037820	2505	2505	2505	2505	1595
435	20230915	113800	43042345	2510	2510	2510	2510	0
436	20230915	113700	43042345	2510	2510	2510	2510	0
437	20230915	113600	43042345	2510	2510	2510	2510	0
438	20230915	113500	43042345	2510	2510	2510	2510	62
439	20230915	113400	42886725	2510	2510	2510	2510	1
440	20230915	113300	42884215	2510	2510	2510	2510	0
441	20230915	113200	42884215	2510	2510	2510	2510	0
442	20230915	113100	42884215	2510	2510	2510	2510	1
443	20230915	113000	42881705	2515	2515	2515	2515	1
444	20230915	112900	42879190	2510	2510	2510	2510	0
445	20230915	112800	42879190	2510	2510	2510	2510	0
446	20230915	112700	42879190	2510	2510	2510	2510	9
447	20230915	112600	42856600	2505	2505	2505	2505	12
448	20230915	112500	42826540	2505	2505	2505	2505	1
449	20230915	112400	42824035	2505	2505	2505	2505	0
450	20230915	112300	42824035	2505	2505	2505	2505	0
451	20230915	112200	42824035	2505	2505	2505	2505	12
452	20230915	112100	42793975	2510	2510	2510	2510	15
453	20230915	112000	42756325	2510	2510	2510	2510	60
454	20230915	111900	42605725	2505	2505	2505	2505	0
455	20230915	111800	42605725	2505	2505	2505	2505	2716
456	20230915	111700	35802145	2505	2505	2505	2505	0
457	20230915	111600	35802145	2505	2505	2510	2505	171
458	20230915	111500	35373785	2505	2505	2505	2505	132
459	20230915	111400	35043125	2510	2510	2510	2510	0
460	20230915	111300	35043125	2510	2510	2515	2510	314
461	20230915	111200	34254835	2510	2510	2510	2510	500
462	20230915	111100	32999835	2510	2510	2510	2510	0
463	20230915	111000	32999835	2510	2510	2510	2510	9
464	20230915	110900	32977245	2510	2510	2510	2510	0
465	20230915	110800	32977245	2510	2510	2510	2510	5
466	20230915	110700	32964695	2510	2510	2510	2510	0
467	20230915	110600	32964695	2510	2510	2510	2510	0
468	20230915	110500	32964695	2510	2510	2510	2510	0
469	20230915	110400	32964695	2510	2510	2510	2510	1105
470	20230915	110300	30191145	2510	2510	2510	2510	48
471	20230915	110200	30070665	2515	2510	2515	2510	42
472	20230915	110100	29965240	2510	2510	2510	2510	15
473	20230915	110000	29927590	2510	2510	2510	2510	0
474	20230915	105900	29927590	2510	2510	2510	2510	0
475	20230915	105800	29927590	2510	2510	2510	2510	0
476	20230915	105700	29927590	2510	2510	2510	2510	0
477	20230915	105600	29927590	2510	2510	2510	2510	23
478	20230915	105500	29869860	2510	2510	2510	2510	4
479	20230915	105400	29859820	2515	2510	2515	2510	90
480	20230915	105300	29633520	2510	2510	2510	2510	2
481	20230915	105200	29628500	2510	2510	2510	2510	0
482	20230915	105100	29628500	2510	2510	2510	2510	0
483	20230915	105000	29628500	2510	2510	2510	2510	0
484	20230915	104900	29628500	2510	2510	2510	2510	0
485	20230915	104800	29628500	2510	2510	2510	2510	0
486	20230915	104700	29628500	2510	2510	2510	2510	4
487	20230915	104600	29618460	2515	2515	2515	2515	400
488	20230915	104500	28612460	2515	2505	2515	2505	5
489	20230915	104400	28599925	2515	2510	2515	2510	1839
490	20230915	104300	23977655	2510	2510	2510	2510	0
491	20230915	104200	23977655	2510	2510	2510	2510	0
492	20230915	104100	23977655	2510	2500	2510	2500	688
493	20230915	104000	22250790	2500	2500	2500	2500	300
494	20230915	103900	21500790	2500	2500	2500	2500	0
495	20230915	103800	21500790	2500	2500	2500	2500	0
496	20230915	103700	21500790	2500	2500	2500	2500	390
497	20230915	103600	20525790	2505	2505	2505	2505	1
498	20230915	103500	20523285	2500	2500	2500	2500	0
499	20230915	103400	20523285	2500	2500	2500	2500	0
500	20230915	103300	20523285	2500	2500	2500	2500	326
501	20230915	103200	19708285	2500	2500	2500	2500	0
502	20230915	103100	19708285	2500	2500	2500	2500	2
503	20230915	103000	19703285	2510	2510	2510	2510	0
504	20230915	102900	19703285	2510	2510	2510	2510	0
505	20230915	102800	19703285	2510	2510	2510	2510	500
506	20230915	102700	18448285	2510	2510	2510	2510	0
507	20230915	102600	18448285	2510	2510	2510	2510	0
508	20230915	102500	18448285	2510	2510	2510	2510	171
509	20230915	102400	18019075	2510	2510	2510	2510	0
510	20230915	102300	18019075	2510	2510	2510	2510	0
511	20230915	102200	18019075	2510	2510	2510	2510	0
512	20230915	102100	18019075	2510	2510	2510	2510	0
513	20230915	102000	18019075	2510	2510	2510	2510	12
514	20230915	101900	17988955	2510	2510	2510	2510	3
515	20230915	101800	17981425	2510	2510	2510	2510	0
516	20230915	101700	17981425	2510	2510	2510	2510	20
517	20230915	101600	17931225	2510	2510	2510	2510	0
518	20230915	101500	17931225	2510	2510	2510	2510	1
519	20230915	101400	17928715	2510	2510	2510	2510	1
520	20230915	101300	17926205	2510	2510	2510	2510	10
521	20230915	101200	17901105	2505	2505	2505	2505	0
522	20230915	101100	17901105	2505	2505	2505	2505	776
523	20230915	101000	15957225	2500	2500	2500	2500	0
524	20230915	100900	15957225	2500	2500	2500	2500	300
525	20230915	100800	15207225	2500	2500	2500	2500	0
526	20230915	100700	15207225	2500	2500	2500	2500	360
527	20230915	100600	14307225	2500	2500	2500	2500	0
528	20230915	100500	14307225	2500	2500	2500	2500	0
529	20230915	100400	14307225	2500	2500	2500	2500	71
530	20230915	100300	14129725	2500	2500	2500	2500	30
531	20230915	100200	14054725	2500	2500	2500	2500	0
532	20230915	100100	14054725	2500	2500	2500	2500	12
533	20230915	100000	14024725	2500	2500	2500	2500	0
534	20230915	095900	14024725	2500	2500	2500	2500	20
535	20230915	095800	13974725	2500	2500	2500	2500	490
536	20230915	095700	12749725	2500	2500	2500	2500	110
537	20230915	095600	12474725	2500	2500	2500	2500	0
538	20230915	095500	12474725	2500	2500	2500	2500	10
539	20230915	095400	12449725	2500	2500	2500	2500	208
540	20230915	095300	11929725	2500	2500	2500	2500	110
541	20230915	095200	11654725	2500	2500	2500	2500	0
542	20230915	095100	11654725	2500	2500	2500	2500	0
543	20230915	095000	11654725	2500	2500	2500	2500	20
544	20230915	094900	11604725	2500	2500	2500	2500	3
545	20230915	094800	11597225	2500	2500	2500	2500	1
546	20230915	094700	11594725	2505	2505	2505	2505	0
547	20230915	094600	11594725	2505	2505	2505	2505	0
548	20230915	094500	11594725	2505	2505	2505	2505	0
549	20230915	094400	11594725	2505	2505	2505	2505	0
550	20230915	094300	11594725	2505	2505	2505	2505	0
551	20230915	094200	11594725	2505	2505	2505	2505	0
552	20230915	094100	11594725	2505	2505	2505	2505	31
553	20230915	094000	11517070	2505	2505	2505	2505	0
554	20230915	093900	11517070	2505	2505	2505	2505	0
555	20230915	093800	11517070	2505	2505	2505	2505	265
556	20230915	093700	10853245	2505	2505	2505	2505	0
557	20230915	093600	10853245	2505	2505	2505	2505	0
558	20230915	093500	10853245	2505	2500	2505	2500	138
559	20230915	093400	10508240	2500	2500	2500	2500	5
560	20230915	093300	10495740	2500	2500	2500	2500	176
561	20230915	093200	10055740	2500	2500	2500	2500	15
562	20230915	093100	10018240	2500	2500	2500	2500	8
563	20230915	093000	9998240	2500	2500	2500	2500	2
564	20230915	092900	9993240	2500	2500	2500	2500	1
565	20230915	092800	9990740	2500	2500	2500	2500	0
566	20230915	092700	9990740	2500	2500	2500	2500	1
567	20230915	092600	9988240	2500	2500	2500	2500	0
568	20230915	092500	9988240	2500	2495	2500	2485	339
569	20230915	092400	9140845	2495	2495	2495	2495	36
570	20230915	092300	9051025	2495	2495	2495	2495	1055
571	20230915	092200	6418800	2490	2490	2490	2490	0
572	20230915	092100	6418800	2490	2490	2490	2490	783
573	20230915	092000	4469130	2490	2490	2490	2490	0
574	20230915	091900	4469130	2490	2490	2490	2490	200
575	20230915	091800	3971130	2495	2495	2495	2495	0
576	20230915	091700	3971130	2495	2495	2495	2495	0
577	20230915	091600	3971130	2495	2495	2495	2495	3
578	20230915	091500	3963645	2495	2495	2495	2495	0
579	20230915	091400	3963645	2495	2495	2495	2495	80
580	20230915	091300	3764045	2495	2495	2495	2495	0
581	20230915	091200	3764045	2495	2495	2495	2495	0
582	20230915	091100	3764045	2495	2495	2495	2495	8
583	20230915	091000	3744085	2495	2495	2495	2495	22
584	20230915	090900	3689195	2495	2495	2495	2495	217
585	20230915	090800	3147780	2495	2495	2495	2495	100
586	20230915	090700	2898280	2505	2505	2505	2505	509
587	20230915	090600	1623235	2505	2495	2505	2495	239
588	20230915	090500	1025780	2495	2495	2495	2495	51
589	20230915	090400	898535	2495	2495	2495	2495	50
590	20230915	090300	773785	2495	2495	2495	2495	0
591	20230915	090200	773785	2495	2495	2495	2495	0
592	20230915	090100	773785	2495	2495	2495	2495	0
593	20230915	090000	773785	2495	2480	2495	2480	312