KissMeData/083470/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193500	195123215	2500	2500	2500	2500	309
3	20230914	193400	195123215	2500	2500	2500	2500	0
4	20230914	193300	195123215	2500	2500	2500	2500	0
5	20230914	193200	195123215	2500	2500	2500	2500	0
6	20230914	193100	195123215	2500	2500	2500	2500	0
7	20230914	193000	195123215	2500	2500	2500	2500	0
8	20230914	192900	195123215	2500	2500	2500	2500	0
9	20230914	192800	195123215	2500	2500	2500	2500	0
10	20230914	192700	195123215	2500	2500	2500	2500	0
11	20230914	192600	195123215	2500	2500	2500	2500	0
12	20230914	192500	195123215	2500	2500	2500	2500	0
13	20230914	192400	195123215	2500	2500	2500	2500	0
14	20230914	192300	195123215	2500	2500	2500	2500	0
15	20230914	192200	195123215	2500	2500	2500	2500	0
16	20230914	192100	195123215	2500	2500	2500	2500	0
17	20230914	192000	195123215	2500	2500	2500	2500	0
18	20230914	191900	195123215	2500	2500	2500	2500	0
19	20230914	191800	195123215	2500	2500	2500	2500	0
20	20230914	191700	195123215	2500	2500	2500	2500	0
21	20230914	191600	195123215	2500	2500	2500	2500	0
22	20230914	191500	195123215	2500	2500	2500	2500	0
23	20230914	191400	195123215	2500	2500	2500	2500	0
24	20230914	191300	195123215	2500	2500	2500	2500	0
25	20230914	191200	195123215	2500	2500	2500	2500	0
26	20230914	191100	195123215	2500	2500	2500	2500	0
27	20230914	191000	195123215	2500	2500	2500	2500	0
28	20230914	190900	195123215	2500	2500	2500	2500	0
29	20230914	190800	195123215	2500	2500	2500	2500	0
30	20230914	190700	195123215	2500	2500	2500	2500	0
31	20230914	190600	195123215	2500	2500	2500	2500	0
32	20230914	190500	195123215	2500	2500	2500	2500	309
33	20230914	190400	195123215	2500	2500	2500	2500	0
34	20230914	190300	195123215	2500	2500	2500	2500	0
35	20230914	190200	195123215	2500	2500	2500	2500	0
36	20230914	190100	195123215	2500	2500	2500	2500	0
37	20230914	190000	195123215	2500	2500	2500	2500	0
38	20230914	185900	195123215	2500	2500	2500	2500	0
39	20230914	185800	195123215	2500	2500	2500	2500	0
40	20230914	185700	195123215	2500	2500	2500	2500	0
41	20230914	185600	195123215	2500	2500	2500	2500	0
42	20230914	185500	195123215	2500	2500	2500	2500	0
43	20230914	185400	195123215	2500	2500	2500	2500	0
44	20230914	185300	195123215	2500	2500	2500	2500	0
45	20230914	185200	195123215	2500	2500	2500	2500	0
46	20230914	185100	195123215	2500	2500	2500	2500	0
47	20230914	185000	195123215	2500	2500	2500	2500	0
48	20230914	184900	195123215	2500	2500	2500	2500	0
49	20230914	184800	195123215	2500	2500	2500	2500	0
50	20230914	184700	195123215	2500	2500	2500	2500	0
51	20230914	184600	195123215	2500	2500	2500	2500	0
52	20230914	184500	195123215	2500	2500	2500	2500	0
53	20230914	184400	195123215	2500	2500	2500	2500	0
54	20230914	184300	195123215	2500	2500	2500	2500	0
55	20230914	184200	195123215	2500	2500	2500	2500	0
56	20230914	184100	195123215	2500	2500	2500	2500	0
57	20230914	184000	195123215	2500	2500	2500	2500	0
58	20230914	183900	195123215	2500	2500	2500	2500	0
59	20230914	183800	195123215	2500	2500	2500	2500	0
60	20230914	183700	195123215	2500	2500	2500	2500	0
61	20230914	183600	195123215	2500	2500	2500	2500	0
62	20230914	183500	195123215	2500	2500	2500	2500	309
63	20230914	183400	195123215	2500	2500	2500	2500	0
64	20230914	183300	195123215	2500	2500	2500	2500	0
65	20230914	183200	195123215	2500	2500	2500	2500	0
66	20230914	183100	195123215	2500	2500	2500	2500	0
67	20230914	183000	195123215	2500	2500	2500	2500	0
68	20230914	182900	195123215	2500	2500	2500	2500	0
69	20230914	182800	195123215	2500	2500	2500	2500	0
70	20230914	182700	195123215	2500	2500	2500	2500	0
71	20230914	182600	195123215	2500	2500	2500	2500	0
72	20230914	182500	195123215	2500	2500	2500	2500	0
73	20230914	182400	195123215	2500	2500	2500	2500	0
74	20230914	182300	195123215	2500	2500	2500	2500	0
75	20230914	182200	195123215	2500	2500	2500	2500	0
76	20230914	182100	195123215	2500	2500	2500	2500	0
77	20230914	182000	195123215	2500	2500	2500	2500	0
78	20230914	181900	195123215	2500	2500	2500	2500	0
79	20230914	181800	195123215	2500	2500	2500	2500	0
80	20230914	181700	195123215	2500	2500	2500	2500	0
81	20230914	181600	195123215	2500	2500	2500	2500	0
82	20230914	181500	195123215	2500	2500	2500	2500	0
83	20230914	181400	195123215	2500	2500	2500	2500	0
84	20230914	181300	195123215	2500	2500	2500	2500	0
85	20230914	181200	195123215	2500	2500	2500	2500	0
86	20230914	181100	195123215	2500	2500	2500	2500	0
87	20230914	181000	195123215	2500	2500	2500	2500	0
88	20230914	180900	195123215	2500	2500	2500	2500	0
89	20230914	180800	195123215	2500	2500	2500	2500	0
90	20230914	180700	195123215	2500	2500	2500	2500	0
91	20230914	180600	195123215	2500	2500	2500	2500	0
92	20230914	180500	195123215	2500	2500	2500	2500	309
93	20230914	180400	195123215	2500	2500	2500	2500	0
94	20230914	180300	195123215	2500	2500	2500	2500	0
95	20230914	180200	195123215	2500	2500	2500	2500	0
96	20230914	180100	195123215	2500	2500	2500	2500	0
97	20230914	180000	195123215	2500	2500	2500	2500	0
98	20230914	175900	195123215	2500	2500	2500	2500	0
99	20230914	175800	195123215	2500	2500	2500	2500	0
100	20230914	175700	195123215	2500	2500	2500	2500	0
101	20230914	175600	195123215	2500	2500	2500	2500	0
102	20230914	175500	195123215	2500	2500	2500	2500	0
103	20230914	175400	195123215	2500	2500	2500	2500	0
104	20230914	175300	195123215	2500	2500	2500	2500	0
105	20230914	175200	195123215	2500	2500	2500	2500	0
106	20230914	175100	195123215	2500	2500	2500	2500	0
107	20230914	175000	195123215	2500	2500	2500	2500	0
108	20230914	174900	195123215	2500	2500	2500	2500	0
109	20230914	174800	195123215	2500	2500	2500	2500	0
110	20230914	174700	195123215	2500	2500	2500	2500	0
111	20230914	174600	195123215	2500	2500	2500	2500	0
112	20230914	174500	195123215	2500	2500	2500	2500	0
113	20230914	174400	195123215	2500	2500	2500	2500	0
114	20230914	174300	195123215	2500	2500	2500	2500	0
115	20230914	174200	195123215	2500	2500	2500	2500	0
116	20230914	174100	195123215	2500	2500	2500	2500	0
117	20230914	174000	195123215	2500	2500	2500	2500	0
118	20230914	173900	195123215	2500	2500	2500	2500	0
119	20230914	173800	195123215	2500	2500	2500	2500	0
120	20230914	173700	195123215	2500	2500	2500	2500	0
121	20230914	173600	195123215	2500	2500	2500	2500	0
122	20230914	173500	195123215	2500	2500	2500	2500	309
123	20230914	173400	195123215	2500	2500	2500	2500	0
124	20230914	173300	195123215	2500	2500	2500	2500	0
125	20230914	173200	195123215	2500	2500	2500	2500	0
126	20230914	173100	195123215	2500	2500	2500	2500	0
127	20230914	173000	195123215	2500	2500	2500	2500	0
128	20230914	172900	195123215	2500	2500	2500	2500	0
129	20230914	172800	195123215	2500	2500	2500	2500	0
130	20230914	172700	195123215	2500	2500	2500	2500	0
131	20230914	172600	195123215	2500	2500	2500	2500	0
132	20230914	172500	195123215	2500	2500	2500	2500	0
133	20230914	172400	195123215	2500	2500	2500	2500	0
134	20230914	172300	195123215	2500	2500	2500	2500	0
135	20230914	172200	195123215	2500	2500	2500	2500	0
136	20230914	172100	195123215	2500	2500	2500	2500	0
137	20230914	172000	195123215	2500	2500	2500	2500	0
138	20230914	171900	195123215	2500	2500	2500	2500	0
139	20230914	171800	195123215	2500	2500	2500	2500	0
140	20230914	171700	195123215	2500	2500	2500	2500	0
141	20230914	171600	195123215	2500	2500	2500	2500	0
142	20230914	171500	195123215	2500	2500	2500	2500	0
143	20230914	171400	195123215	2500	2500	2500	2500	0
144	20230914	171300	195123215	2500	2500	2500	2500	0
145	20230914	171200	195123215	2500	2500	2500	2500	0
146	20230914	171100	195123215	2500	2500	2500	2500	0
147	20230914	171000	195123215	2500	2500	2500	2500	0
148	20230914	170900	195123215	2500	2500	2500	2500	0
149	20230914	170800	195123215	2500	2500	2500	2500	0
150	20230914	170700	195123215	2500	2500	2500	2500	0
151	20230914	170600	195123215	2500	2500	2500	2500	0
152	20230914	170500	195123215	2500	2500	2500	2500	309
153	20230914	170400	195123215	2500	2500	2500	2500	0
154	20230914	170300	195123215	2500	2500	2500	2500	0
155	20230914	170200	195123215	2500	2500	2500	2500	0
156	20230914	170100	195123215	2500	2500	2500	2500	0
157	20230914	170000	195123215	2500	2500	2500	2500	0
158	20230914	165900	195123215	2500	2500	2500	2500	0
159	20230914	165800	195123215	2500	2500	2500	2500	0
160	20230914	165700	195123215	2500	2500	2500	2500	0
161	20230914	165600	195123215	2500	2500	2500	2500	0
162	20230914	165500	195123215	2500	2500	2500	2500	0
163	20230914	165400	195123215	2500	2500	2500	2500	0
164	20230914	165300	195123215	2500	2500	2500	2500	0
165	20230914	165200	195123215	2500	2500	2500	2500	0
166	20230914	165100	195123215	2500	2500	2500	2500	0
167	20230914	165000	195123215	2500	2500	2500	2500	0
168	20230914	164900	195123215	2500	2500	2500	2500	0
169	20230914	164800	195123215	2500	2500	2500	2500	0
170	20230914	164700	195123215	2500	2500	2500	2500	0
171	20230914	164600	195123215	2500	2500	2500	2500	0
172	20230914	164500	195123215	2500	2500	2500	2500	0
173	20230914	164400	195123215	2500	2500	2500	2500	0
174	20230914	164300	195123215	2500	2500	2500	2500	0
175	20230914	164200	195123215	2500	2500	2500	2500	0
176	20230914	164100	195123215	2500	2500	2500	2500	0
177	20230914	164000	195123215	2500	2500	2500	2500	0
178	20230914	163900	195123215	2500	2500	2500	2500	0
179	20230914	163800	195123215	2500	2500	2500	2500	0
180	20230914	163700	195123215	2500	2500	2500	2500	0
181	20230914	163600	195123215	2500	2500	2500	2500	0
182	20230914	163500	195123215	2500	2500	2500	2500	309
183	20230914	163400	195123215	2500	2500	2500	2500	0
184	20230914	163300	195123215	2500	2500	2500	2500	0
185	20230914	163200	195123215	2500	2500	2500	2500	0
186	20230914	163100	195123215	2500	2500	2500	2500	0
187	20230914	163000	195123215	2500	2500	2500	2500	0
188	20230914	162900	195123215	2500	2500	2500	2500	0
189	20230914	162800	195123215	2500	2500	2500	2500	0
190	20230914	162700	195123215	2500	2500	2500	2500	0
191	20230914	162600	195123215	2500	2500	2500	2500	0
192	20230914	162500	195123215	2500	2500	2500	2500	0
193	20230914	162400	195123215	2500	2500	2500	2500	0
194	20230914	162300	195123215	2500	2500	2500	2500	0
195	20230914	162200	195123215	2500	2500	2500	2500	0
196	20230914	162100	195123215	2500	2500	2500	2500	0
197	20230914	162000	195123215	2500	2500	2500	2500	0
198	20230914	161900	195123215	2500	2500	2500	2500	0
199	20230914	161800	195123215	2500	2500	2500	2500	0
200	20230914	161700	195123215	2500	2500	2500	2500	0
201	20230914	161600	195123215	2500	2500	2500	2500	0
202	20230914	161500	195123215	2500	2500	2500	2500	0
203	20230914	161400	195123215	2500	2500	2500	2500	0
204	20230914	161300	195123215	2500	2500	2500	2500	0
205	20230914	161200	195123215	2500	2500	2500	2500	0
206	20230914	161100	195123215	2500	2500	2500	2500	0
207	20230914	161000	195123215	2500	2500	2500	2500	0
208	20230914	160900	195123215	2500	2500	2500	2500	0
209	20230914	160800	195123215	2500	2500	2500	2500	0
210	20230914	160700	195123215	2500	2500	2500	2500	0
211	20230914	160600	195123215	2500	2500	2500	2500	0
212	20230914	160500	195123215	2500	2500	2500	2500	309
213	20230914	160400	195123215	2500	2500	2500	2500	0
214	20230914	160300	195123215	2500	2500	2500	2500	0
215	20230914	160200	195123215	2500	2500	2500	2500	0
216	20230914	160100	195123215	2500	2500	2500	2500	0
217	20230914	160000	195123215	2500	2500	2500	2500	0
218	20230914	155900	195123215	2500	2500	2500	2500	0
219	20230914	155800	195123215	2500	2500	2500	2500	0
220	20230914	155700	195123215	2500	2500	2500	2500	0
221	20230914	155600	195123215	2500	2500	2500	2500	0
222	20230914	155500	195123215	2500	2500	2500	2500	0
223	20230914	155400	195123215	2500	2500	2500	2500	0
224	20230914	155300	195123215	2500	2500	2500	2500	0
225	20230914	155200	195123215	2500	2500	2500	2500	0
226	20230914	155100	195123215	2500	2500	2500	2500	0
227	20230914	155000	195123215	2500	2500	2500	2500	0
228	20230914	154900	195123215	2500	2500	2500	2500	0
229	20230914	154800	195123215	2500	2500	2500	2500	0
230	20230914	154700	195123215	2500	2500	2500	2500	0
231	20230914	154600	195123215	2500	2500	2500	2500	0
232	20230914	154500	195123215	2500	2500	2500	2500	0
233	20230914	154400	195123215	2500	2500	2500	2500	0
234	20230914	154300	195123215	2500	2500	2500	2500	0
235	20230914	154200	195123215	2500	2500	2500	2500	0
236	20230914	154100	195123215	2500	2500	2500	2500	0
237	20230914	154000	195123215	2500	2500	2500	2500	0
238	20230914	153900	195123215	2500	2500	2500	2500	0
239	20230914	153800	195123215	2500	2500	2500	2500	0
240	20230914	153700	195123215	2500	2500	2500	2500	0
241	20230914	153600	195123215	2500	2500	2500	2500	0
242	20230914	153500	195123215	2500	2500	2500	2500	309
243	20230914	153400	195123215	2500	2500	2500	2500	0
244	20230914	153300	195123215	2500	2500	2500	2500	0
245	20230914	153200	195123215	2500	2500	2500	2500	0
246	20230914	153100	195123215	2500	2500	2500	2500	0
247	20230914	153000	195123215	2500	2500	2500	2500	309
248	20230914	152900	194350715	2500	2500	2500	2500	0
249	20230914	152800	194350715	2500	2500	2500	2500	0
250	20230914	152700	194350715	2500	2500	2500	2500	0
251	20230914	152600	194350715	2500	2500	2500	2500	0
252	20230914	152500	194350715	2500	2500	2500	2500	0
253	20230914	152400	194350715	2500	2500	2500	2500	0
254	20230914	152300	194350715	2500	2500	2500	2500	0
255	20230914	152200	194350715	2500	2500	2500	2500	0
256	20230914	152100	194350715	2500	2500	2500	2500	0
257	20230914	152000	194350715	2500	2500	2500	2500	0
258	20230914	151900	194350715	2500	2500	2500	2500	13
259	20230914	151800	194318215	2500	2500	2500	2500	13
260	20230914	151700	194285715	2500	2515	2515	2500	1970
261	20230914	151600	189359365	2515	2515	2515	2515	0
262	20230914	151500	189359365	2515	2515	2515	2515	38
263	20230914	151400	189263795	2515	2515	2515	2515	0
264	20230914	151300	189263795	2515	2500	2515	2500	1418
265	20230914	151200	185709990	2500	2500	2500	2500	912
266	20230914	151100	183429990	2500	2490	2500	2490	1614
267	20230914	151000	179411120	2500	2490	2500	2490	1001
268	20230914	150900	176918620	2500	2500	2500	2500	0
269	20230914	150800	176918620	2500	2490	2500	2490	949
270	20230914	150700	174555120	2500	2500	2500	2500	0
271	20230914	150600	174555120	2500	2490	2500	2490	101
272	20230914	150500	174303620	2500	2500	2500	2500	0
273	20230914	150400	174303620	2500	2500	2500	2500	0
274	20230914	150300	174303620	2500	2495	2500	2495	72
275	20230914	150200	174123705	2495	2500	2500	2495	488
276	20230914	150100	172903780	2500	2500	2500	2500	0
277	20230914	150000	172903780	2500	2500	2500	2500	0
278	20230914	145900	172903780	2500	2500	2500	2500	0
279	20230914	145800	172903780	2500	2500	2500	2500	0
280	20230914	145700	172903780	2500	2500	2500	2500	0
281	20230914	145600	172903780	2500	2510	2510	2500	121
282	20230914	145500	172600180	2500	2500	2500	2500	600
283	20230914	145400	171100180	2500	2510	2510	2500	24
284	20230914	145300	171040140	2500	2500	2500	2500	0
285	20230914	145200	171040140	2500	2500	2500	2500	0
286	20230914	145100	171040140	2500	2500	2500	2500	1000
287	20230914	145000	168540140	2515	2515	2515	2515	0
288	20230914	144900	168540140	2515	2515	2515	2515	0
289	20230914	144800	168540140	2515	2515	2515	2515	0
290	20230914	144700	168540140	2515	2515	2515	2515	0
291	20230914	144600	168540140	2515	2515	2515	2515	0
292	20230914	144500	168540140	2515	2490	2515	2490	3
293	20230914	144400	168532625	2515	2515	2515	2515	6
294	20230914	144300	168517535	2510	2510	2510	2510	17
295	20230914	144200	168474865	2490	2490	2490	2490	0
296	20230914	144100	168474865	2490	2490	2490	2490	9
297	20230914	144000	168452455	2510	2510	2510	2510	0
298	20230914	143900	168452455	2510	2510	2510	2510	0
299	20230914	143800	168452455	2510	2490	2515	2490	586
300	20230914	143700	166986600	2490	2490	2490	2490	390
301	20230914	143600	166015500	2490	2490	2490	2490	0
302	20230914	143500	166015500	2490	2490	2490	2490	0
303	20230914	143400	166015500	2490	2490	2490	2490	0
304	20230914	143300	166015500	2490	2490	2490	2490	10
305	20230914	143200	165990600	2490	2490	2490	2490	0
306	20230914	143100	165990600	2490	2490	2490	2490	0
307	20230914	143000	165990600	2490	2490	2490	2490	0
308	20230914	142900	165990600	2490	2490	2490	2490	0
309	20230914	142800	165990600	2490	2490	2490	2490	20
310	20230914	142700	165940800	2495	2495	2495	2495	0
311	20230914	142600	165940800	2495	2495	2495	2495	0
312	20230914	142500	165940800	2495	2495	2495	2495	0
313	20230914	142400	165940800	2495	2495	2495	2495	0
314	20230914	142300	165940800	2495	2495	2495	2495	0
315	20230914	142200	165940800	2495	2495	2495	2495	0
316	20230914	142100	165940800	2495	2495	2495	2495	0
317	20230914	142000	165940800	2495	2495	2495	2495	0
318	20230914	141900	165940800	2495	2490	2495	2490	16
319	20230914	141800	165900910	2490	2490	2490	2490	494
320	20230914	141700	164670850	2490	2490	2490	2490	19
321	20230914	141600	164623540	2490	2490	2490	2490	981
322	20230914	141500	162180850	2490	2490	2490	2490	1000
323	20230914	141400	159690850	2490	2490	2490	2490	100
324	20230914	141300	159441850	2495	2495	2495	2495	0
325	20230914	141200	159441850	2495	2495	2495	2495	1
326	20230914	141100	159439355	2490	2490	2490	2490	1
327	20230914	141000	159436865	2495	2495	2495	2495	200
328	20230914	140900	158937865	2495	2495	2495	2495	0
329	20230914	140800	158937865	2495	2495	2495	2495	0
330	20230914	140700	158937865	2495	2495	2495	2495	0
331	20230914	140600	158937865	2495	2495	2495	2495	13
332	20230914	140500	158905430	2495	2495	2495	2495	0
333	20230914	140400	158905430	2495	2495	2495	2495	0
334	20230914	140300	158905430	2495	2495	2495	2495	0
335	20230914	140200	158905430	2495	2495	2495	2495	3
336	20230914	140100	158897945	2495	2495	2495	2495	0
337	20230914	140000	158897945	2495	2495	2495	2495	1000
338	20230914	135900	156402945	2490	2490	2490	2490	0
339	20230914	135800	156402945	2490	2490	2490	2490	0
340	20230914	135700	156402945	2490	2490	2490	2490	0
341	20230914	135600	156402945	2490	2490	2490	2490	0
342	20230914	135500	156402945	2490	2490	2490	2490	0
343	20230914	135400	156402945	2490	2490	2490	2490	0
344	20230914	135300	156402945	2490	2490	2490	2490	0
345	20230914	135200	156402945	2490	2490	2490	2490	593
346	20230914	135100	154926375	2500	2500	2500	2500	0
347	20230914	135000	154926375	2500	2500	2500	2500	0
348	20230914	134900	154926375	2500	2500	2500	2500	0
349	20230914	134800	154926375	2500	2500	2500	2500	14
350	20230914	134700	154891375	2500	2500	2500	2500	0
351	20230914	134600	154891375	2500	2500	2500	2500	0
352	20230914	134500	154891375	2500	2500	2500	2500	0
353	20230914	134400	154891375	2500	2500	2500	2500	9
354	20230914	134300	154868875	2505	2505	2505	2505	0
355	20230914	134200	154868875	2505	2505	2505	2505	0
356	20230914	134100	154868875	2505	2505	2505	2505	0
357	20230914	134000	154868875	2505	2505	2505	2505	0
358	20230914	133900	154868875	2505	2505	2505	2505	0
359	20230914	133800	154868875	2505	2505	2505	2505	0
360	20230914	133700	154868875	2505	2505	2505	2505	0
361	20230914	133600	154868875	2505	2505	2505	2505	0
362	20230914	133500	154868875	2505	2505	2505	2505	0
363	20230914	133400	154868875	2505	2505	2505	2505	0
364	20230914	133300	154868875	2505	2505	2505	2505	0
365	20230914	133200	154868875	2505	2505	2505	2505	0
366	20230914	133100	154868875	2505	2505	2505	2505	0
367	20230914	133000	154868875	2505	2505	2505	2505	0
368	20230914	132900	154868875	2505	2505	2505	2505	0
369	20230914	132800	154868875	2505	2505	2505	2505	0
370	20230914	132700	154868875	2505	2505	2505	2505	0
371	20230914	132600	154868875	2505	2505	2505	2505	0
372	20230914	132500	154868875	2505	2505	2505	2505	0
373	20230914	132400	154868875	2505	2505	2505	2505	0
374	20230914	132300	154868875	2505	2495	2505	2495	3
375	20230914	132200	154861380	2495	2495	2495	2495	0
376	20230914	132100	154861380	2495	2495	2495	2495	0
377	20230914	132000	154861380	2495	2495	2495	2495	0
378	20230914	131900	154861380	2495	2495	2495	2495	300
379	20230914	131800	154112880	2505	2505	2505	2505	0
380	20230914	131700	154112880	2505	2505	2505	2505	0
381	20230914	131600	154112880	2505	2505	2505	2505	0
382	20230914	131500	154112880	2505	2505	2505	2505	0
383	20230914	131400	154112880	2505	2505	2505	2505	0
384	20230914	131300	154112880	2505	2505	2505	2505	0
385	20230914	131200	154112880	2505	2505	2505	2505	0
386	20230914	131100	154112880	2505	2505	2505	2505	0
387	20230914	131000	154112880	2505	2505	2505	2505	0
388	20230914	130900	154112880	2505	2505	2505	2505	0
389	20230914	130800	154112880	2505	2505	2505	2505	0
390	20230914	130700	154112880	2505	2505	2505	2505	0
391	20230914	130600	154112880	2505	2505	2505	2505	2
392	20230914	130500	154107870	2485	2485	2485	2485	163
393	20230914	130400	153702815	2510	2510	2510	2510	0
394	20230914	130300	153702815	2510	2510	2510	2510	0
395	20230914	130200	153702815	2510	2510	2510	2510	0
396	20230914	130100	153702815	2510	2510	2510	2510	0
397	20230914	130000	153702815	2510	2510	2510	2510	0
398	20230914	125900	153702815	2510	2510	2510	2510	0
399	20230914	125800	153702815	2510	2510	2510	2510	1
400	20230914	125700	153700305	2485	2485	2485	2485	1
401	20230914	125600	153697820	2510	2510	2510	2510	0
402	20230914	125500	153697820	2510	2510	2510	2510	1
403	20230914	125400	153695310	2490	2490	2490	2490	1460
404	20230914	125300	150059910	2490	2490	2490	2490	2000
405	20230914	125200	145079910	2510	2510	2510	2510	0
406	20230914	125100	145079910	2510	2510	2510	2510	0
407	20230914	125000	145079910	2510	2510	2510	2510	0
408	20230914	124900	145079910	2510	2510	2510	2510	0
409	20230914	124800	145079910	2510	2510	2510	2510	0
410	20230914	124700	145079910	2510	2510	2510	2510	0
411	20230914	124600	145079910	2510	2510	2510	2510	3
412	20230914	124500	145072380	2490	2490	2490	2490	99
413	20230914	124400	144825870	2495	2495	2495	2495	0
414	20230914	124300	144825870	2495	2495	2495	2495	0
415	20230914	124200	144825870	2495	2500	2500	2495	2001
416	20230914	124100	139833370	2500	2500	2500	2500	0
417	20230914	124000	139833370	2500	2505	2505	2500	145
418	20230914	123900	139470370	2510	2510	2510	2510	0
419	20230914	123800	139470370	2510	2510	2510	2510	19
420	20230914	123700	139422680	2515	2515	2515	2515	0
421	20230914	123600	139422680	2515	2515	2515	2515	0
422	20230914	123500	139422680	2515	2515	2515	2515	0
423	20230914	123400	139422680	2515	2515	2515	2515	0
424	20230914	123300	139422680	2515	2515	2515	2515	0
425	20230914	123200	139422680	2515	2515	2515	2515	73
426	20230914	123100	139239085	2530	2520	2530	2520	2000
427	20230914	123000	134188035	2515	2515	2515	2515	0
428	20230914	122900	134188035	2515	2515	2515	2515	578
429	20230914	122800	132734365	2515	2515	2515	2515	0
430	20230914	122700	132734365	2515	2515	2515	2515	0
431	20230914	122600	132734365	2515	2515	2515	2515	1
432	20230914	122500	132731850	2510	2515	2515	2510	5
433	20230914	122400	132719285	2510	2510	2510	2510	365
434	20230914	122300	131803135	2510	2500	2510	2500	384
435	20230914	122200	130841565	2495	2495	2495	2495	287
436	20230914	122100	130125500	2490	2490	2490	2490	0
437	20230914	122000	130125500	2490	2490	2490	2490	0
438	20230914	121900	130125500	2490	2490	2490	2490	0
439	20230914	121800	130125500	2490	2490	2490	2490	0
440	20230914	121700	130125500	2490	2490	2490	2490	0
441	20230914	121600	130125500	2490	2490	2490	2490	240
442	20230914	121500	129527900	2500	2500	2500	2500	0
443	20230914	121400	129527900	2500	2500	2500	2500	0
444	20230914	121300	129527900	2500	2500	2500	2500	0
445	20230914	121200	129527900	2500	2500	2500	2500	4
446	20230914	121100	129517900	2500	2500	2500	2500	0
447	20230914	121000	129517900	2500	2500	2500	2500	476
448	20230914	120900	128327900	2500	2500	2500	2500	0
449	20230914	120800	128327900	2500	2500	2500	2500	0
450	20230914	120700	128327900	2500	2500	2500	2500	40
451	20230914	120600	128227900	2500	2500	2500	2500	0
452	20230914	120500	128227900	2500	2500	2500	2500	0
453	20230914	120400	128227900	2500	2500	2500	2500	0
454	20230914	120300	128227900	2500	2500	2500	2500	0
455	20230914	120200	128227900	2500	2500	2500	2500	1000
456	20230914	120100	125727900	2500	2495	2500	2495	1000
457	20230914	120000	123228400	2500	2500	2500	2500	0
458	20230914	115900	123228400	2500	2500	2500	2500	0
459	20230914	115800	123228400	2500	2500	2500	2500	0
460	20230914	115700	123228400	2500	2500	2500	2500	0
461	20230914	115600	123228400	2500	2500	2500	2500	0
462	20230914	115500	123228400	2500	2495	2500	2495	500
463	20230914	115400	121978715	2500	2500	2500	2500	0
464	20230914	115300	121978715	2500	2500	2500	2500	0
465	20230914	115200	121978715	2500	2500	2500	2500	0
466	20230914	115100	121978715	2500	2495	2500	2495	50
467	20230914	115000	121853810	2500	2500	2500	2500	0
468	20230914	114900	121853810	2500	2500	2500	2500	0
469	20230914	114800	121853810	2500	2500	2500	2500	1
470	20230914	114700	121851310	2480	2480	2480	2480	0
471	20230914	114600	121851310	2480	2480	2480	2480	0
472	20230914	114500	121851310	2480	2480	2480	2480	0
473	20230914	114400	121851310	2480	2480	2480	2480	100
474	20230914	114300	121603310	2500	2490	2500	2490	1200
475	20230914	114200	118605310	2500	2500	2500	2500	0
476	20230914	114100	118605310	2500	2500	2500	2500	0
477	20230914	114000	118605310	2500	2500	2500	2500	0
478	20230914	113900	118605310	2500	2500	2500	2500	0
479	20230914	113800	118605310	2500	2500	2500	2500	0
480	20230914	113700	118605310	2500	2500	2500	2500	40
481	20230914	113600	118505310	2500	2500	2500	2500	0
482	20230914	113500	118505310	2500	2500	2500	2500	0
483	20230914	113400	118505310	2500	2500	2500	2500	0
484	20230914	113300	118505310	2500	2500	2500	2500	0
485	20230914	113200	118505310	2500	2500	2500	2500	0
486	20230914	113100	118505310	2500	2500	2500	2500	0
487	20230914	113000	118505310	2500	2500	2500	2500	0
488	20230914	112900	118505310	2500	2500	2500	2500	0
489	20230914	112800	118505310	2500	2500	2500	2500	0
490	20230914	112700	118505310	2500	2500	2500	2500	0
491	20230914	112600	118505310	2500	2500	2500	2500	0
492	20230914	112500	118505310	2500	2500	2500	2500	0
493	20230914	112400	118505310	2500	2500	2500	2500	0
494	20230914	112300	118505310	2500	2500	2500	2500	1
495	20230914	112200	118502810	2480	2480	2480	2480	0
496	20230914	112100	118502810	2480	2480	2480	2480	6000
497	20230914	112000	103622810	2500	2500	2500	2500	0
498	20230914	111900	103622810	2500	2500	2500	2500	1
499	20230914	111800	103620310	2485	2485	2485	2485	0
500	20230914	111700	103620310	2485	2485	2485	2485	0
501	20230914	111600	103620310	2485	2485	2485	2485	20
502	20230914	111500	103570610	2500	2500	2500	2500	0
503	20230914	111400	103570610	2500	2500	2500	2500	527
504	20230914	111300	102253110	2500	2500	2500	2500	0
505	20230914	111200	102253110	2500	2500	2500	2500	1
506	20230914	111100	102250610	2485	2485	2485	2485	1000
507	20230914	111000	99765610	2500	2500	2500	2500	0
508	20230914	110900	99765610	2500	2500	2500	2500	0
509	20230914	110800	99765610	2500	2500	2500	2500	0
510	20230914	110700	99765610	2500	2500	2500	2500	0
511	20230914	110600	99765610	2500	2500	2500	2500	0
512	20230914	110500	99765610	2500	2500	2500	2500	0
513	20230914	110400	99765610	2500	2500	2500	2500	500
514	20230914	110300	98515610	2500	2500	2500	2500	0
515	20230914	110200	98515610	2500	2500	2500	2500	0
516	20230914	110100	98515610	2500	2500	2500	2500	0
517	20230914	110000	98515610	2500	2500	2500	2500	0
518	20230914	105900	98515610	2500	2500	2500	2500	0
519	20230914	105800	98515610	2500	2500	2500	2500	0
520	20230914	105700	98515610	2500	2500	2500	2500	1
521	20230914	105600	98513110	2490	2490	2490	2490	733
522	20230914	105500	96687940	2490	2490	2490	2490	0
523	20230914	105400	96687940	2490	2490	2490	2490	0
524	20230914	105300	96687940	2490	2490	2490	2490	503
525	20230914	105200	95435470	2500	2500	2500	2500	58
526	20230914	105100	95290470	2505	2505	2505	2505	0
527	20230914	105000	95290470	2505	2505	2505	2505	0
528	20230914	104900	95290470	2505	2505	2505	2505	0
529	20230914	104800	95290470	2505	2505	2505	2505	0
530	20230914	104700	95290470	2505	2505	2505	2505	6
531	20230914	104600	95275440	2500	2500	2500	2500	0
532	20230914	104500	95275440	2500	2500	2500	2500	42
533	20230914	104400	95170440	2500	2500	2500	2500	0
534	20230914	104300	95170440	2500	2500	2500	2500	0
535	20230914	104200	95170440	2500	2500	2500	2500	0
536	20230914	104100	95170440	2500	2500	2500	2500	0
537	20230914	104000	95170440	2500	2500	2500	2500	0
538	20230914	103900	95170440	2500	2500	2500	2500	0
539	20230914	103800	95170440	2500	2500	2500	2500	0
540	20230914	103700	95170440	2500	2500	2500	2500	600
541	20230914	103600	93670440	2490	2490	2490	2490	0
542	20230914	103500	93670440	2490	2490	2490	2490	2
543	20230914	103400	93665460	2485	2485	2485	2485	0
544	20230914	103300	93665460	2485	2485	2485	2485	0
545	20230914	103200	93665460	2485	2485	2485	2485	0
546	20230914	103100	93665460	2485	2485	2485	2485	0
547	20230914	103000	93665460	2485	2485	2485	2485	0
548	20230914	102900	93665460	2485	2485	2485	2485	0
549	20230914	102800	93665460	2485	2485	2485	2485	0
550	20230914	102700	93665460	2485	2485	2485	2485	0
551	20230914	102600	93665460	2485	2485	2485	2485	500
552	20230914	102500	92422960	2485	2490	2490	2485	908
553	20230914	102400	90166545	2485	2485	2485	2485	0
554	20230914	102300	90166545	2485	2485	2485	2485	0
555	20230914	102200	90166545	2485	2485	2485	2485	0
556	20230914	102100	90166545	2485	2485	2490	2485	735
557	20230914	102000	88340005	2500	2500	2500	2500	0
558	20230914	101900	88340005	2500	2500	2500	2500	0
559	20230914	101800	88340005	2500	2500	2500	2500	267
560	20230914	101700	87672505	2500	2500	2500	2500	0
561	20230914	101600	87672505	2500	2500	2500	2500	0
562	20230914	101500	87672505	2500	2500	2500	2500	0
563	20230914	101400	87672505	2500	2500	2500	2500	0
564	20230914	101300	87672505	2500	2500	2500	2500	0
565	20230914	101200	87672505	2500	2500	2500	2500	1000
566	20230914	101100	85172505	2500	2500	2500	2500	0
567	20230914	101000	85172505	2500	2500	2500	2500	0
568	20230914	100900	85172505	2500	2500	2500	2500	129
569	20230914	100800	84850005	2505	2500	2505	2500	562
570	20230914	100700	83445000	2485	2485	2500	2485	1329
571	20230914	100600	80136435	2500	2490	2500	2490	42
572	20230914	100500	80031845	2490	2490	2490	2490	0
573	20230914	100400	80031845	2490	2490	2490	2490	0
574	20230914	100300	80031845	2490	2490	2490	2490	0
575	20230914	100200	80031845	2490	2490	2490	2490	9
576	20230914	100100	80009435	2500	2500	2500	2500	0
577	20230914	100000	80009435	2500	2500	2500	2500	5
578	20230914	095900	79996935	2500	2500	2500	2500	0
579	20230914	095800	79996935	2500	2500	2500	2500	0
580	20230914	095700	79996935	2500	2495	2500	2495	95
581	20230914	095600	79759540	2495	2495	2495	2495	0
582	20230914	095500	79759540	2495	2495	2495	2495	0
583	20230914	095400	79759540	2495	2495	2495	2495	0
584	20230914	095300	79759540	2495	2480	2495	2480	2001
585	20230914	095200	74797045	2475	2475	2475	2475	581
586	20230914	095100	73359070	2475	2470	2475	2470	618
587	20230914	095000	71832505	2470	2470	2470	2470	1092
588	20230914	094900	69135265	2470	2470	2470	2470	0
589	20230914	094800	69135265	2470	2470	2470	2470	0
590	20230914	094700	69135265	2470	2465	2470	2465	3
591	20230914	094600	69127865	2460	2460	2460	2460	0
592	20230914	094500	69127865	2460	2460	2460	2460	100
593	20230914	094400	68881865	2470	2470	2470	2470	0
594	20230914	094300	68881865	2470	2470	2470	2470	96
595	20230914	094200	68644745	2470	2460	2470	2455	1202
596	20230914	094100	65692820	2460	2460	2460	2460	200
597	20230914	094000	65200820	2460	2460	2460	2460	210
598	20230914	093900	64684220	2460	2460	2465	2460	1807
599	20230914	093800	60238880	2460	2460	2460	2460	0
600	20230914	093700	60238880	2460	2460	2460	2460	0
601	20230914	093600	60238880	2460	2460	2460	2460	60
602	20230914	093500	60091280	2470	2470	2470	2470	0
603	20230914	093400	60091280	2470	2470	2470	2470	10
604	20230914	093300	60066580	2470	2460	2470	2460	164
605	20230914	093200	59662500	2465	2465	2465	2465	1418
606	20230914	093100	56167130	2470	2480	2480	2470	155
607	20230914	093000	55784240	2480	2480	2480	2480	2
608	20230914	092900	55779280	2480	2480	2480	2480	0
609	20230914	092800	55779280	2480	2480	2480	2480	0
610	20230914	092700	55779280	2480	2480	2480	2480	1
611	20230914	092600	55776800	2470	2470	2470	2470	1530
612	20230914	092500	51997700	2470	2470	2470	2470	0
613	20230914	092400	51997700	2470	2475	2475	2470	200
614	20230914	092300	51503200	2480	2480	2480	2480	0
615	20230914	092200	51503200	2480	2480	2480	2480	0
616	20230914	092100	51503200	2480	2480	2480	2480	0
617	20230914	092000	51503200	2480	2480	2480	2480	812
618	20230914	091900	49489440	2500	2500	2500	2495	813
619	20230914	091800	47457535	2510	2505	2510	2505	130
620	20230914	091700	47131245	2510	2505	2510	2505	3
621	20230914	091600	47123725	2480	2480	2480	2480	70
622	20230914	091500	46950125	2480	2480	2480	2480	2
623	20230914	091400	46945165	2480	2480	2480	2480	328
624	20230914	091300	46131725	2480	2480	2480	2480	0
625	20230914	091200	46131725	2480	2480	2480	2480	44
626	20230914	091100	46022605	2480	2480	2480	2480	0
627	20230914	091000	46022605	2480	2480	2480	2455	5
628	20230914	090900	46010250	2455	2480	2480	2455	2
629	20230914	090800	46005315	2455	2480	2480	2455	2
630	20230914	090700	46000380	2455	2465	2480	2455	1003
631	20230914	090600	43527980	2455	2460	2460	2455	11
632	20230914	090500	43500925	2460	2465	2465	2460	2126
633	20230914	090400	38267940	2460	2480	2480	2460	1517
634	20230914	090300	34532065	2460	2460	2460	2460	200
635	20230914	090200	34040065	2480	2470	2480	2450	643
636	20230914	090100	32455895	2470	2490	2490	2465	11156
637	20230914	090000	4691160	2490	2490	2490	2490	1884