KissMeData/039420/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	191200	72231080	2500	2500	2500	2500	152
3	20230913	191100	72231080	2500	2500	2500	2500	0
4	20230913	191000	72231080	2500	2500	2500	2500	0
5	20230913	190900	72231080	2500	2500	2500	2500	0
6	20230913	190800	72231080	2500	2500	2500	2500	0
7	20230913	190700	72231080	2500	2500	2500	2500	0
8	20230913	190600	72231080	2500	2500	2500	2500	0
9	20230913	190500	72231080	2500	2500	2500	2500	0
10	20230913	190400	72231080	2500	2500	2500	2500	0
11	20230913	190300	72231080	2500	2500	2500	2500	0
12	20230913	190200	72231080	2500	2500	2500	2500	0
13	20230913	190100	72231080	2500	2500	2500	2500	0
14	20230913	190000	72231080	2500	2500	2500	2500	0
15	20230913	185900	72231080	2500	2500	2500	2500	0
16	20230913	185800	72231080	2500	2500	2500	2500	0
17	20230913	185700	72231080	2500	2500	2500	2500	0
18	20230913	185600	72231080	2500	2500	2500	2500	0
19	20230913	185500	72231080	2500	2500	2500	2500	0
20	20230913	185400	72231080	2500	2500	2500	2500	0
21	20230913	185300	72231080	2500	2500	2500	2500	0
22	20230913	185200	72231080	2500	2500	2500	2500	0
23	20230913	185100	72231080	2500	2500	2500	2500	0
24	20230913	185000	72231080	2500	2500	2500	2500	0
25	20230913	184900	72231080	2500	2500	2500	2500	0
26	20230913	184800	72231080	2500	2500	2500	2500	0
27	20230913	184700	72231080	2500	2500	2500	2500	0
28	20230913	184600	72231080	2500	2500	2500	2500	0
29	20230913	184500	72231080	2500	2500	2500	2500	0
30	20230913	184400	72231080	2500	2500	2500	2500	0
31	20230913	184300	72231080	2500	2500	2500	2500	0
32	20230913	184200	72231080	2500	2500	2500	2500	152
33	20230913	184100	72231080	2500	2500	2500	2500	0
34	20230913	184000	72231080	2500	2500	2500	2500	0
35	20230913	183900	72231080	2500	2500	2500	2500	0
36	20230913	183800	72231080	2500	2500	2500	2500	0
37	20230913	183700	72231080	2500	2500	2500	2500	0
38	20230913	183600	72231080	2500	2500	2500	2500	0
39	20230913	183500	72231080	2500	2500	2500	2500	0
40	20230913	183400	72231080	2500	2500	2500	2500	0
41	20230913	183300	72231080	2500	2500	2500	2500	0
42	20230913	183200	72231080	2500	2500	2500	2500	0
43	20230913	183100	72231080	2500	2500	2500	2500	0
44	20230913	183000	72231080	2500	2500	2500	2500	0
45	20230913	182900	72231080	2500	2500	2500	2500	0
46	20230913	182800	72231080	2500	2500	2500	2500	0
47	20230913	182700	72231080	2500	2500	2500	2500	0
48	20230913	182600	72231080	2500	2500	2500	2500	0
49	20230913	182500	72231080	2500	2500	2500	2500	0
50	20230913	182400	72231080	2500	2500	2500	2500	0
51	20230913	182300	72231080	2500	2500	2500	2500	0
52	20230913	182200	72231080	2500	2500	2500	2500	0
53	20230913	182100	72231080	2500	2500	2500	2500	0
54	20230913	182000	72231080	2500	2500	2500	2500	0
55	20230913	181900	72231080	2500	2500	2500	2500	0
56	20230913	181800	72231080	2500	2500	2500	2500	0
57	20230913	181700	72231080	2500	2500	2500	2500	0
58	20230913	181600	72231080	2500	2500	2500	2500	0
59	20230913	181500	72231080	2500	2500	2500	2500	0
60	20230913	181400	72231080	2500	2500	2500	2500	0
61	20230913	181300	72231080	2500	2500	2500	2500	0
62	20230913	181200	72231080	2500	2500	2500	2500	152
63	20230913	181100	72231080	2500	2500	2500	2500	0
64	20230913	181000	72231080	2500	2500	2500	2500	0
65	20230913	180900	72231080	2500	2500	2500	2500	0
66	20230913	180800	72231080	2500	2500	2500	2500	0
67	20230913	180700	72231080	2500	2500	2500	2500	0
68	20230913	180600	72231080	2500	2500	2500	2500	0
69	20230913	180500	72231080	2500	2500	2500	2500	0
70	20230913	180400	72231080	2500	2500	2500	2500	0
71	20230913	180300	72231080	2500	2500	2500	2500	0
72	20230913	180200	72231080	2500	2500	2500	2500	0
73	20230913	180100	72231080	2500	2500	2500	2500	0
74	20230913	180000	72231080	2500	2500	2500	2500	0
75	20230913	175900	72231080	2500	2500	2500	2500	0
76	20230913	175800	72231080	2500	2500	2500	2500	0
77	20230913	175700	72231080	2500	2500	2500	2500	0
78	20230913	175600	72231080	2500	2500	2500	2500	0
79	20230913	175500	72231080	2500	2500	2500	2500	0
80	20230913	175400	72231080	2500	2500	2500	2500	0
81	20230913	175300	72231080	2500	2500	2500	2500	0
82	20230913	175200	72231080	2500	2500	2500	2500	0
83	20230913	175100	72231080	2500	2500	2500	2500	0
84	20230913	175000	72231080	2500	2500	2500	2500	0
85	20230913	174900	72231080	2500	2500	2500	2500	0
86	20230913	174800	72231080	2500	2500	2500	2500	0
87	20230913	174700	72231080	2500	2500	2500	2500	0
88	20230913	174600	72231080	2500	2500	2500	2500	0
89	20230913	174500	72231080	2500	2500	2500	2500	0
90	20230913	174400	72231080	2500	2500	2500	2500	0
91	20230913	174300	72231080	2500	2500	2500	2500	0
92	20230913	174200	72231080	2500	2500	2500	2500	152
93	20230913	174100	72231080	2500	2500	2500	2500	0
94	20230913	174000	72231080	2500	2500	2500	2500	0
95	20230913	173900	72231080	2500	2500	2500	2500	0
96	20230913	173800	72231080	2500	2500	2500	2500	0
97	20230913	173700	72231080	2500	2500	2500	2500	0
98	20230913	173600	72231080	2500	2500	2500	2500	0
99	20230913	173500	72231080	2500	2500	2500	2500	0
100	20230913	173400	72231080	2500	2500	2500	2500	0
101	20230913	173300	72231080	2500	2500	2500	2500	0
102	20230913	173200	72231080	2500	2500	2500	2500	0
103	20230913	173100	72231080	2500	2500	2500	2500	0
104	20230913	173000	72231080	2500	2500	2500	2500	0
105	20230913	172900	72231080	2500	2500	2500	2500	0
106	20230913	172800	72231080	2500	2500	2500	2500	0
107	20230913	172700	72231080	2500	2500	2500	2500	0
108	20230913	172600	72231080	2500	2500	2500	2500	0
109	20230913	172500	72231080	2500	2500	2500	2500	0
110	20230913	172400	72231080	2500	2500	2500	2500	0
111	20230913	172300	72231080	2500	2500	2500	2500	0
112	20230913	172200	72231080	2500	2500	2500	2500	0
113	20230913	172100	72231080	2500	2500	2500	2500	0
114	20230913	172000	72231080	2500	2500	2500	2500	0
115	20230913	171900	72231080	2500	2500	2500	2500	0
116	20230913	171800	72231080	2500	2500	2500	2500	0
117	20230913	171700	72231080	2500	2500	2500	2500	0
118	20230913	171600	72231080	2500	2500	2500	2500	0
119	20230913	171500	72231080	2500	2500	2500	2500	0
120	20230913	171400	72231080	2500	2500	2500	2500	0
121	20230913	171300	72231080	2500	2500	2500	2500	0
122	20230913	171200	72231080	2500	2500	2500	2500	152
123	20230913	171100	72231080	2500	2500	2500	2500	0
124	20230913	171000	72231080	2500	2500	2500	2500	0
125	20230913	170900	72231080	2500	2500	2500	2500	0
126	20230913	170800	72231080	2500	2500	2500	2500	0
127	20230913	170700	72231080	2500	2500	2500	2500	0
128	20230913	170600	72231080	2500	2500	2500	2500	0
129	20230913	170500	72231080	2500	2500	2500	2500	0
130	20230913	170400	72231080	2500	2500	2500	2500	0
131	20230913	170300	72231080	2500	2500	2500	2500	0
132	20230913	170200	72231080	2500	2500	2500	2500	0
133	20230913	170100	72231080	2500	2500	2500	2500	0
134	20230913	170000	72231080	2500	2500	2500	2500	0
135	20230913	165900	72231080	2500	2500	2500	2500	0
136	20230913	165800	72231080	2500	2500	2500	2500	0
137	20230913	165700	72231080	2500	2500	2500	2500	0
138	20230913	165600	72231080	2500	2500	2500	2500	0
139	20230913	165500	72231080	2500	2500	2500	2500	0
140	20230913	165400	72231080	2500	2500	2500	2500	0
141	20230913	165300	72231080	2500	2500	2500	2500	0
142	20230913	165200	72231080	2500	2500	2500	2500	0
143	20230913	165100	72231080	2500	2500	2500	2500	0
144	20230913	165000	72231080	2500	2500	2500	2500	0
145	20230913	164900	72231080	2500	2500	2500	2500	0
146	20230913	164800	72231080	2500	2500	2500	2500	0
147	20230913	164700	72231080	2500	2500	2500	2500	0
148	20230913	164600	72231080	2500	2500	2500	2500	0
149	20230913	164500	72231080	2500	2500	2500	2500	0
150	20230913	164400	72231080	2500	2500	2500	2500	0
151	20230913	164300	72231080	2500	2500	2500	2500	0
152	20230913	164200	72231080	2500	2500	2500	2500	152
153	20230913	164100	72231080	2500	2500	2500	2500	0
154	20230913	164000	72231080	2500	2500	2500	2500	0
155	20230913	163900	72231080	2500	2500	2500	2500	0
156	20230913	163800	72231080	2500	2500	2500	2500	0
157	20230913	163700	72231080	2500	2500	2500	2500	0
158	20230913	163600	72231080	2500	2500	2500	2500	0
159	20230913	163500	72231080	2500	2500	2500	2500	0
160	20230913	163400	72231080	2500	2500	2500	2500	0
161	20230913	163300	72231080	2500	2500	2500	2500	0
162	20230913	163200	72231080	2500	2500	2500	2500	0
163	20230913	163100	72231080	2500	2500	2500	2500	0
164	20230913	163000	72231080	2500	2500	2500	2500	0
165	20230913	162900	72231080	2500	2500	2500	2500	0
166	20230913	162800	72231080	2500	2500	2500	2500	0
167	20230913	162700	72231080	2500	2500	2500	2500	0
168	20230913	162600	72231080	2500	2500	2500	2500	0
169	20230913	162500	72231080	2500	2500	2500	2500	0
170	20230913	162400	72231080	2500	2500	2500	2500	0
171	20230913	162300	72231080	2500	2500	2500	2500	0
172	20230913	162200	72231080	2500	2500	2500	2500	0
173	20230913	162100	72231080	2500	2500	2500	2500	0
174	20230913	162000	72231080	2500	2500	2500	2500	0
175	20230913	161900	72231080	2500	2500	2500	2500	0
176	20230913	161800	72231080	2500	2500	2500	2500	0
177	20230913	161700	72231080	2500	2500	2500	2500	0
178	20230913	161600	72231080	2500	2500	2500	2500	0
179	20230913	161500	72231080	2500	2500	2500	2500	0
180	20230913	161400	72231080	2500	2500	2500	2500	0
181	20230913	161300	72231080	2500	2500	2500	2500	0
182	20230913	161200	72231080	2500	2500	2500	2500	152
183	20230913	161100	72231080	2500	2500	2500	2500	0
184	20230913	161000	72231080	2500	2500	2500	2500	0
185	20230913	160900	72231080	2500	2500	2500	2500	0
186	20230913	160800	72231080	2500	2500	2500	2500	0
187	20230913	160700	72231080	2500	2500	2500	2500	0
188	20230913	160600	72231080	2500	2500	2500	2500	0
189	20230913	160500	72231080	2500	2500	2500	2500	0
190	20230913	160400	72231080	2500	2500	2500	2500	0
191	20230913	160300	72231080	2500	2500	2500	2500	0
192	20230913	160200	72231080	2500	2500	2500	2500	0
193	20230913	160100	72231080	2500	2500	2500	2500	0
194	20230913	160000	72231080	2500	2500	2500	2500	0
195	20230913	155900	72231080	2500	2500	2500	2500	0
196	20230913	155800	72231080	2500	2500	2500	2500	0
197	20230913	155700	72231080	2500	2500	2500	2500	0
198	20230913	155600	72231080	2500	2500	2500	2500	0
199	20230913	155500	72231080	2500	2500	2500	2500	0
200	20230913	155400	72231080	2500	2500	2500	2500	0
201	20230913	155300	72231080	2500	2500	2500	2500	0
202	20230913	155200	72231080	2500	2500	2500	2500	0
203	20230913	155100	72231080	2500	2500	2500	2500	0
204	20230913	155000	72231080	2500	2500	2500	2500	0
205	20230913	154900	72231080	2500	2500	2500	2500	0
206	20230913	154800	72231080	2500	2500	2500	2500	0
207	20230913	154700	72231080	2500	2500	2500	2500	0
208	20230913	154600	72231080	2500	2500	2500	2500	0
209	20230913	154500	72231080	2500	2500	2500	2500	0
210	20230913	154400	72231080	2500	2500	2500	2500	0
211	20230913	154300	72231080	2500	2500	2500	2500	0
212	20230913	154200	72231080	2500	2500	2500	2500	152
213	20230913	154100	72231080	2500	2500	2500	2500	0
214	20230913	154000	72231080	2500	2500	2500	2500	0
215	20230913	153900	72231080	2500	2500	2500	2500	0
216	20230913	153800	72231080	2500	2500	2500	2500	0
217	20230913	153700	72231080	2500	2500	2500	2500	0
218	20230913	153600	72231080	2500	2500	2500	2500	0
219	20230913	153500	72231080	2500	2500	2500	2500	0
220	20230913	153400	72231080	2500	2500	2500	2500	0
221	20230913	153300	72231080	2500	2500	2500	2500	0
222	20230913	153200	72231080	2500	2500	2500	2500	0
223	20230913	153100	72231080	2500	2500	2500	2500	0
224	20230913	153000	72231080	2500	2500	2500	2500	152
225	20230913	152900	71851080	2505	2505	2505	2505	0
226	20230913	152800	71851080	2505	2505	2505	2505	0
227	20230913	152700	71851080	2505	2505	2505	2505	0
228	20230913	152600	71851080	2505	2505	2505	2505	0
229	20230913	152500	71851080	2505	2505	2505	2505	0
230	20230913	152400	71851080	2505	2505	2505	2505	0
231	20230913	152300	71851080	2505	2505	2505	2505	0
232	20230913	152200	71851080	2505	2505	2505	2505	0
233	20230913	152100	71851080	2505	2505	2505	2505	0
234	20230913	152000	71851080	2505	2505	2505	2505	0
235	20230913	151900	71851080	2505	2505	2505	2500	24
236	20230913	151800	71791010	2505	2500	2505	2500	436
237	20230913	151700	70700925	2505	2505	2505	2505	10
238	20230913	151600	70675875	2510	2510	2510	2510	0
239	20230913	151500	70675875	2510	2510	2510	2510	0
240	20230913	151400	70675875	2510	2510	2510	2510	10
241	20230913	151300	70650775	2500	2505	2505	2500	2000
242	20230913	151200	65649445	2505	2505	2505	2505	0
243	20230913	151100	65649445	2505	2505	2505	2505	1323
244	20230913	151000	62335330	2505	2510	2510	2500	745
245	20230913	150900	60468480	2510	2510	2510	2510	0
246	20230913	150800	60468480	2510	2510	2510	2510	7
247	20230913	150700	60450910	2515	2515	2515	2515	0
248	20230913	150600	60450910	2515	2515	2515	2515	0
249	20230913	150500	60450910	2515	2515	2515	2515	0
250	20230913	150400	60450910	2515	2515	2515	2515	24
251	20230913	150300	60390550	2515	2520	2520	2515	96
252	20230913	150200	60149105	2515	2515	2515	2515	0
253	20230913	150100	60149105	2515	2515	2515	2515	0
254	20230913	150000	60149105	2515	2515	2515	2515	0
255	20230913	145900	60149105	2515	2515	2515	2515	0
256	20230913	145800	60149105	2515	2515	2515	2515	0
257	20230913	145700	60149105	2515	2515	2515	2515	0
258	20230913	145600	60149105	2515	2515	2515	2515	0
259	20230913	145500	60149105	2515	2515	2515	2515	142
260	20230913	145400	59791975	2515	2515	2515	2515	2
261	20230913	145300	59786945	2515	2515	2515	2515	0
262	20230913	145200	59786945	2515	2515	2515	2515	201
263	20230913	145100	59281430	2515	2515	2515	2515	200
264	20230913	145000	58778430	2520	2515	2520	2515	12
265	20230913	144900	58748245	2515	2510	2515	2510	1250
266	20230913	144800	55605560	2510	2510	2510	2510	0
267	20230913	144700	55605560	2510	2510	2510	2510	0
268	20230913	144600	55605560	2510	2510	2510	2510	0
269	20230913	144500	55605560	2510	2510	2510	2510	0
270	20230913	144400	55605560	2510	2510	2510	2510	0
271	20230913	144300	55605560	2510	2510	2510	2510	0
272	20230913	144200	55605560	2510	2510	2510	2510	0
273	20230913	144100	55605560	2510	2510	2510	2510	0
274	20230913	144000	55605560	2510	2510	2510	2510	0
275	20230913	143900	55605560	2510	2510	2510	2510	0
276	20230913	143800	55605560	2510	2510	2510	2510	0
277	20230913	143700	55605560	2510	2510	2510	2510	0
278	20230913	143600	55605560	2510	2510	2510	2510	0
279	20230913	143500	55605560	2510	2510	2510	2510	1
280	20230913	143400	55603050	2505	2505	2505	2505	0
281	20230913	143300	55603050	2505	2505	2505	2505	3398
282	20230913	143200	47091060	2500	2500	2500	2500	561
283	20230913	143100	45688560	2505	2505	2505	2505	200
284	20230913	143000	45187560	2505	2505	2505	2505	0
285	20230913	142900	45187560	2505	2505	2505	2505	0
286	20230913	142800	45187560	2505	2505	2505	2505	0
287	20230913	142700	45187560	2505	2505	2505	2505	11
288	20230913	142600	45160005	2505	2505	2505	2505	0
289	20230913	142500	45160005	2505	2505	2505	2505	0
290	20230913	142400	45160005	2505	2505	2505	2505	0
291	20230913	142300	45160005	2505	2505	2505	2505	0
292	20230913	142200	45160005	2505	2505	2505	2505	0
293	20230913	142100	45160005	2505	2505	2505	2505	60
294	20230913	142000	45009705	2500	2500	2500	2500	60
295	20230913	141900	44859705	2505	2505	2505	2505	0
296	20230913	141800	44859705	2505	2505	2505	2505	0
297	20230913	141700	44859705	2505	2505	2505	2505	60
298	20230913	141600	44709405	2505	2505	2505	2505	0
299	20230913	141500	44709405	2505	2505	2505	2505	0
300	20230913	141400	44709405	2505	2505	2505	2505	0
301	20230913	141300	44709405	2505	2505	2505	2505	0
302	20230913	141200	44709405	2505	2505	2505	2505	0
303	20230913	141100	44709405	2505	2505	2505	2505	0
304	20230913	141000	44709405	2505	2505	2505	2505	0
305	20230913	140900	44709405	2505	2505	2505	2505	0
306	20230913	140800	44709405	2505	2505	2505	2505	0
307	20230913	140700	44709405	2505	2505	2505	2505	700
308	20230913	140600	42955905	2505	2505	2505	2505	0
309	20230913	140500	42955905	2505	2505	2505	2505	0
310	20230913	140400	42955905	2505	2505	2505	2505	0
311	20230913	140300	42955905	2505	2505	2505	2505	0
312	20230913	140200	42955905	2505	2505	2505	2505	7
313	20230913	140100	42938370	2505	2505	2505	2505	0
314	20230913	140000	42938370	2505	2505	2505	2505	0
315	20230913	135900	42938370	2505	2505	2505	2505	0
316	20230913	135800	42938370	2505	2505	2505	2505	0
317	20230913	135700	42938370	2505	2505	2505	2505	0
318	20230913	135600	42938370	2505	2505	2505	2505	0
319	20230913	135500	42938370	2505	2505	2505	2505	0
320	20230913	135400	42938370	2505	2505	2505	2505	0
321	20230913	135300	42938370	2505	2505	2505	2505	0
322	20230913	135200	42938370	2505	2505	2505	2505	0
323	20230913	135100	42938370	2505	2505	2505	2505	0
324	20230913	135000	42938370	2505	2505	2505	2505	556
325	20230913	134900	41545590	2500	2500	2500	2500	5
326	20230913	134800	41533090	2500	2500	2500	2500	0
327	20230913	134700	41533090	2500	2500	2500	2500	0
328	20230913	134600	41533090	2500	2500	2500	2500	0
329	20230913	134500	41533090	2500	2500	2500	2500	0
330	20230913	134400	41533090	2500	2500	2500	2500	0
331	20230913	134300	41533090	2500	2500	2500	2500	0
332	20230913	134200	41533090	2500	2500	2500	2500	0
333	20230913	134100	41533090	2500	2500	2500	2500	0
334	20230913	134000	41533090	2500	2500	2500	2500	0
335	20230913	133900	41533090	2500	2500	2500	2500	0
336	20230913	133800	41533090	2500	2500	2500	2500	0
337	20230913	133700	41533090	2500	2500	2500	2500	0
338	20230913	133600	41533090	2500	2500	2500	2500	0
339	20230913	133500	41533090	2500	2500	2500	2500	0
340	20230913	133400	41533090	2500	2500	2500	2500	0
341	20230913	133300	41533090	2500	2500	2500	2500	0
342	20230913	133200	41533090	2500	2500	2500	2500	0
343	20230913	133100	41533090	2500	2500	2500	2500	0
344	20230913	133000	41533090	2500	2500	2500	2500	0
345	20230913	132900	41533090	2500	2500	2500	2500	0
346	20230913	132800	41533090	2500	2500	2500	2500	0
347	20230913	132700	41533090	2500	2500	2500	2500	0
348	20230913	132600	41533090	2500	2500	2500	2500	96
349	20230913	132500	41293090	2500	2500	2500	2500	500
350	20230913	132400	40043090	2500	2500	2500	2500	0
351	20230913	132300	40043090	2500	2500	2500	2500	404
352	20230913	132200	39033090	2500	2500	2500	2500	134
353	20230913	132100	38698090	2500	2500	2500	2500	0
354	20230913	132000	38698090	2500	2500	2500	2500	0
355	20230913	131900	38698090	2500	2500	2500	2500	2
356	20230913	131800	38693090	2495	2495	2495	2495	0
357	20230913	131700	38693090	2495	2495	2495	2495	0
358	20230913	131600	38693090	2495	2495	2495	2495	0
359	20230913	131500	38693090	2495	2495	2495	2495	0
360	20230913	131400	38693090	2495	2495	2495	2495	0
361	20230913	131300	38693090	2495	2495	2495	2495	0
362	20230913	131200	38693090	2495	2495	2495	2495	0
363	20230913	131100	38693090	2495	2495	2495	2495	0
364	20230913	131000	38693090	2495	2495	2495	2495	0
365	20230913	130900	38693090	2495	2495	2495	2495	0
366	20230913	130800	38693090	2495	2495	2495	2495	0
367	20230913	130700	38693090	2495	2495	2495	2495	50
368	20230913	130600	38568340	2500	2500	2500	2500	0
369	20230913	130500	38568340	2500	2500	2500	2500	0
370	20230913	130400	38568340	2500	2500	2500	2500	0
371	20230913	130300	38568340	2500	2500	2500	2500	0
372	20230913	130200	38568340	2500	2500	2500	2500	0
373	20230913	130100	38568340	2500	2500	2500	2500	0
374	20230913	130000	38568340	2500	2500	2500	2500	0
375	20230913	125900	38568340	2500	2500	2500	2500	0
376	20230913	125800	38568340	2500	2500	2500	2500	0
377	20230913	125700	38568340	2500	2500	2500	2500	0
378	20230913	125600	38568340	2500	2500	2500	2500	0
379	20230913	125500	38568340	2500	2500	2500	2500	0
380	20230913	125400	38568340	2500	2500	2500	2500	0
381	20230913	125300	38568340	2500	2500	2500	2500	0
382	20230913	125200	38568340	2500	2500	2500	2500	0
383	20230913	125100	38568340	2500	2500	2500	2500	0
384	20230913	125000	38568340	2500	2500	2500	2500	0
385	20230913	124900	38568340	2500	2500	2500	2500	2
386	20230913	124800	38563340	2495	2495	2495	2495	0
387	20230913	124700	38563340	2495	2495	2495	2495	0
388	20230913	124600	38563340	2495	2495	2495	2495	0
389	20230913	124500	38563340	2495	2495	2495	2495	0
390	20230913	124400	38563340	2495	2495	2495	2495	0
391	20230913	124300	38563340	2495	2495	2495	2495	0
392	20230913	124200	38563340	2495	2495	2495	2495	56
393	20230913	124100	38423620	2500	2500	2500	2500	405
394	20230913	124000	37411120	2500	2500	2500	2500	0
395	20230913	123900	37411120	2500	2500	2500	2500	0
396	20230913	123800	37411120	2500	2500	2500	2500	0
397	20230913	123700	37411120	2500	2500	2500	2500	0
398	20230913	123600	37411120	2500	2500	2500	2500	0
399	20230913	123500	37411120	2500	2500	2500	2500	0
400	20230913	123400	37411120	2500	2500	2500	2500	0
401	20230913	123300	37411120	2500	2500	2500	2500	0
402	20230913	123200	37411120	2500	2500	2500	2500	0
403	20230913	123100	37411120	2500	2500	2500	2500	0
404	20230913	123000	37411120	2500	2500	2500	2500	0
405	20230913	122900	37411120	2500	2500	2500	2500	0
406	20230913	122800	37411120	2500	2500	2500	2500	0
407	20230913	122700	37411120	2500	2500	2500	2500	8
408	20230913	122600	37391120	2495	2495	2495	2495	0
409	20230913	122500	37391120	2495	2495	2495	2495	0
410	20230913	122400	37391120	2495	2495	2495	2495	0
411	20230913	122300	37391120	2495	2495	2495	2495	0
412	20230913	122200	37391120	2495	2495	2495	2495	0
413	20230913	122100	37391120	2495	2495	2495	2495	0
414	20230913	122000	37391120	2495	2495	2495	2495	0
415	20230913	121900	37391120	2495	2495	2495	2495	0
416	20230913	121800	37391120	2495	2495	2495	2495	0
417	20230913	121700	37391120	2495	2495	2495	2495	0
418	20230913	121600	37391120	2495	2495	2495	2495	0
419	20230913	121500	37391120	2495	2495	2495	2495	0
420	20230913	121400	37391120	2495	2495	2495	2495	199
421	20230913	121300	36894615	2495	2495	2495	2495	0
422	20230913	121200	36894615	2495	2495	2495	2495	0
423	20230913	121100	36894615	2495	2495	2495	2495	0
424	20230913	121000	36894615	2495	2495	2495	2495	0
425	20230913	120900	36894615	2495	2495	2495	2495	0
426	20230913	120800	36894615	2495	2495	2495	2495	1000
427	20230913	120700	34399615	2500	2500	2500	2500	158
428	20230913	120600	34004615	2500	2500	2500	2500	0
429	20230913	120500	34004615	2500	2500	2500	2500	0
430	20230913	120400	34004615	2500	2500	2500	2500	842
431	20230913	120300	31899615	2495	2495	2495	2495	397
432	20230913	120200	30909100	2495	2495	2495	2495	1020
433	20230913	120100	28364200	2500	2500	2500	2500	0
434	20230913	120000	28364200	2500	2500	2500	2500	0
435	20230913	115900	28364200	2500	2500	2500	2500	0
436	20230913	115800	28364200	2500	2500	2500	2500	0
437	20230913	115700	28364200	2500	2500	2500	2500	0
438	20230913	115600	28364200	2500	2500	2500	2500	0
439	20230913	115500	28364200	2500	2500	2500	2500	0
440	20230913	115400	28364200	2500	2500	2500	2500	0
441	20230913	115300	28364200	2500	2500	2500	2500	0
442	20230913	115200	28364200	2500	2500	2500	2500	0
443	20230913	115100	28364200	2500	2500	2500	2500	0
444	20230913	115000	28364200	2500	2500	2500	2500	0
445	20230913	114900	28364200	2500	2500	2500	2500	200
446	20230913	114800	27864200	2495	2495	2495	2495	0
447	20230913	114700	27864200	2495	2495	2495	2495	0
448	20230913	114600	27864200	2495	2495	2495	2495	378
449	20230913	114500	26921090	2500	2500	2500	2500	500
450	20230913	114400	25671090	2500	2500	2500	2500	0
451	20230913	114300	25671090	2500	2500	2500	2500	500
452	20230913	114200	24421090	2495	2495	2495	2495	0
453	20230913	114100	24421090	2495	2495	2495	2495	0
454	20230913	114000	24421090	2495	2495	2495	2495	0
455	20230913	113900	24421090	2495	2495	2495	2495	0
456	20230913	113800	24421090	2495	2495	2495	2495	0
457	20230913	113700	24421090	2495	2495	2495	2495	405
458	20230913	113600	23410615	2495	2495	2495	2495	0
459	20230913	113500	23410615	2495	2495	2495	2495	0
460	20230913	113400	23410615	2495	2495	2495	2495	0
461	20230913	113300	23410615	2495	2495	2495	2495	0
462	20230913	113200	23410615	2495	2495	2495	2495	0
463	20230913	113100	23410615	2495	2495	2495	2495	0
464	20230913	113000	23410615	2495	2495	2495	2495	0
465	20230913	112900	23410615	2495	2495	2495	2495	0
466	20230913	112800	23410615	2495	2495	2495	2495	100
467	20230913	112700	23161115	2500	2500	2500	2500	0
468	20230913	112600	23161115	2500	2500	2500	2500	0
469	20230913	112500	23161115	2500	2500	2500	2500	0
470	20230913	112400	23161115	2500	2500	2500	2500	0
471	20230913	112300	23161115	2500	2500	2500	2500	0
472	20230913	112200	23161115	2500	2500	2500	2500	0
473	20230913	112100	23161115	2500	2500	2500	2500	0
474	20230913	112000	23161115	2500	2500	2500	2500	0
475	20230913	111900	23161115	2500	2500	2500	2500	0
476	20230913	111800	23161115	2500	2500	2500	2500	0
477	20230913	111700	23161115	2500	2500	2500	2500	0
478	20230913	111600	23161115	2500	2500	2500	2500	400
479	20230913	111500	22161115	2500	2500	2500	2500	0
480	20230913	111400	22161115	2500	2500	2500	2500	0
481	20230913	111300	22161115	2500	2500	2500	2500	0
482	20230913	111200	22161115	2500	2500	2500	2500	0
483	20230913	111100	22161115	2500	2500	2500	2500	197
484	20230913	111000	21668615	2500	2500	2500	2500	0
485	20230913	110900	21668615	2500	2500	2500	2500	0
486	20230913	110800	21668615	2500	2500	2500	2500	24
487	20230913	110700	21608615	2500	2500	2500	2500	0
488	20230913	110600	21608615	2500	2500	2500	2500	0
489	20230913	110500	21608615	2500	2500	2500	2500	0
490	20230913	110400	21608615	2500	2500	2500	2500	200
491	20230913	110300	21108615	2500	2500	2500	2500	96
492	20230913	110200	20868615	2500	2500	2500	2500	0
493	20230913	110100	20868615	2500	2500	2500	2500	0
494	20230913	110000	20868615	2500	2500	2500	2500	0
495	20230913	105900	20868615	2500	2500	2500	2500	0
496	20230913	105800	20868615	2500	2500	2500	2500	1
497	20230913	105700	20866115	2495	2495	2495	2495	0
498	20230913	105600	20866115	2495	2495	2495	2495	50
499	20230913	105500	20741365	2510	2510	2510	2510	0
500	20230913	105400	20741365	2510	2510	2510	2510	0
501	20230913	105300	20741365	2510	2510	2510	2510	1
502	20230913	105200	20738855	2500	2500	2500	2500	242
503	20230913	105100	20133855	2510	2510	2510	2510	1
504	20230913	105000	20131345	2515	2515	2515	2515	0
505	20230913	104900	20131345	2515	2515	2515	2515	0
506	20230913	104800	20131345	2515	2515	2515	2515	0
507	20230913	104700	20131345	2515	2515	2515	2500	1006
508	20230913	104600	17616255	2505	2505	2505	2505	0
509	20230913	104500	17616255	2505	2505	2505	2505	131
510	20230913	104400	17288100	2510	2510	2510	2510	0
511	20230913	104300	17288100	2510	2510	2510	2510	0
512	20230913	104200	17288100	2510	2510	2510	2510	2
513	20230913	104100	17283080	2510	2510	2510	2510	0
514	20230913	104000	17283080	2510	2510	2510	2510	0
515	20230913	103900	17283080	2510	2510	2510	2510	0
516	20230913	103800	17283080	2510	2510	2510	2510	0
517	20230913	103700	17283080	2510	2510	2510	2510	0
518	20230913	103600	17283080	2510	2510	2510	2510	0
519	20230913	103500	17283080	2510	2510	2510	2510	0
520	20230913	103400	17283080	2510	2510	2510	2510	0
521	20230913	103300	17283080	2510	2510	2510	2510	50
522	20230913	103200	17157580	2505	2505	2505	2505	310
523	20230913	103100	16381030	2510	2510	2510	2510	100
524	20230913	103000	16130030	2510	2510	2510	2510	0
525	20230913	102900	16130030	2510	2510	2510	2510	0
526	20230913	102800	16130030	2510	2510	2510	2510	0
527	20230913	102700	16130030	2510	2510	2510	2510	0
528	20230913	102600	16130030	2510	2510	2510	2510	50
529	20230913	102500	16004530	2515	2515	2515	2515	0
530	20230913	102400	16004530	2515	2515	2515	2515	0
531	20230913	102300	16004530	2515	2515	2515	2515	0
532	20230913	102200	16004530	2515	2515	2515	2515	0
533	20230913	102100	16004530	2515	2515	2515	2515	0
534	20230913	102000	16004530	2515	2515	2515	2515	0
535	20230913	101900	16004530	2515	2515	2515	2515	0
536	20230913	101800	16004530	2515	2515	2515	2515	0
537	20230913	101700	16004530	2515	2515	2515	2515	13
538	20230913	101600	15971835	2505	2505	2505	2505	0
539	20230913	101500	15971835	2505	2505	2505	2505	0
540	20230913	101400	15971835	2505	2505	2505	2505	0
541	20230913	101300	15971835	2505	2505	2505	2505	0
542	20230913	101200	15971835	2505	2505	2505	2505	0
543	20230913	101100	15971835	2505	2505	2505	2505	0
544	20230913	101000	15971835	2505	2505	2505	2505	0
545	20230913	100900	15971835	2505	2505	2505	2505	0
546	20230913	100800	15971835	2505	2505	2505	2505	368
547	20230913	100700	15049995	2505	2505	2505	2505	0
548	20230913	100600	15049995	2505	2505	2505	2505	0
549	20230913	100500	15049995	2505	2505	2505	2505	0
550	20230913	100400	15049995	2505	2505	2505	2505	0
551	20230913	100300	15049995	2505	2505	2505	2505	0
552	20230913	100200	15049995	2505	2505	2505	2505	0
553	20230913	100100	15049995	2505	2505	2505	2505	0
554	20230913	100000	15049995	2505	2505	2505	2505	0
555	20230913	095900	15049995	2505	2505	2505	2505	0
556	20230913	095800	15049995	2505	2505	2505	2505	0
557	20230913	095700	15049995	2505	2505	2505	2505	0
558	20230913	095600	15049995	2505	2505	2505	2505	0
559	20230913	095500	15049995	2505	2505	2505	2505	250
560	20230913	095400	14423745	2505	2505	2505	2505	0
561	20230913	095300	14423745	2505	2505	2505	2505	0
562	20230913	095200	14423745	2505	2505	2505	2505	0
563	20230913	095100	14423745	2505	2505	2505	2505	0
564	20230913	095000	14423745	2505	2505	2505	2505	0
565	20230913	094900	14423745	2505	2505	2505	2505	0
566	20230913	094800	14423745	2505	2505	2505	2505	463
567	20230913	094700	13263930	2520	2520	2520	2520	0
568	20230913	094600	13263930	2520	2520	2520	2520	5
569	20230913	094500	13251330	2520	2520	2520	2520	0
570	20230913	094400	13251330	2520	2520	2520	2520	0
571	20230913	094300	13251330	2520	2520	2520	2520	0
572	20230913	094200	13251330	2520	2520	2520	2520	0
573	20230913	094100	13251330	2520	2520	2520	2520	50
574	20230913	094000	13125330	2520	2520	2520	2520	0
575	20230913	093900	13125330	2520	2520	2520	2520	0
576	20230913	093800	13125330	2520	2520	2520	2520	0
577	20230913	093700	13125330	2520	2515	2520	2515	110
578	20230913	093600	12848665	2515	2515	2515	2515	1
579	20230913	093500	12846150	2515	2515	2515	2515	550
580	20230913	093400	11462900	2515	2515	2515	2515	64
581	20230913	093300	11301940	2515	2515	2515	2515	184
582	20230913	093200	10839180	2515	2515	2515	2515	1
583	20230913	093100	10836665	2510	2510	2510	2510	5
584	20230913	093000	10824115	2510	2510	2510	2510	106
585	20230913	092900	10558055	2505	2505	2505	2505	0
586	20230913	092800	10558055	2505	2505	2505	2505	0
587	20230913	092700	10558055	2505	2505	2505	2505	0
588	20230913	092600	10558055	2505	2505	2505	2505	0
589	20230913	092500	10558055	2505	2505	2505	2505	0
590	20230913	092400	10558055	2505	2505	2505	2505	0
591	20230913	092300	10558055	2505	2505	2505	2505	0
592	20230913	092200	10558055	2505	2505	2505	2505	0
593	20230913	092100	10558055	2505	2505	2505	2505	0
594	20230913	092000	10558055	2505	2505	2505	2505	1000
595	20230913	091900	8053055	2505	2505	2505	2505	300
596	20230913	091800	7301555	2505	2505	2505	2505	247
597	20230913	091700	6682820	2515	2515	2515	2515	5
598	20230913	091600	6670245	2515	2515	2515	2515	1
599	20230913	091500	6667730	2510	2510	2510	2510	0
600	20230913	091400	6667730	2510	2510	2510	2510	0
601	20230913	091300	6667730	2510	2510	2510	2510	51
602	20230913	091200	6539720	2510	2510	2510	2510	386
603	20230913	091100	5570860	2505	2505	2505	2505	9
604	20230913	091000	5548315	2505	2505	2505	2505	13
605	20230913	090900	5515750	2500	2500	2500	2500	0
606	20230913	090800	5515750	2500	2505	2505	2500	654
607	20230913	090700	3879500	2505	2505	2505	2505	0
608	20230913	090600	3879500	2505	2505	2505	2505	0
609	20230913	090500	3879500	2505	2505	2505	2505	1
610	20230913	090400	3876995	2495	2495	2495	2495	0
611	20230913	090300	3876995	2495	2495	2495	2495	0
612	20230913	090200	3876995	2495	2495	2495	2495	101
613	20230913	090100	3625000	2500	2500	2500	2500	0
614	20230913	090000	3625000	2500	2500	2500	2500	1450