KissMeData/215380/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	201500	73182905	2500	2500	2500	2500	191
3	20230905	201400	73182905	2500	2500	2500	2500	0
4	20230905	201300	73182905	2500	2500	2500	2500	0
5	20230905	201200	73182905	2500	2500	2500	2500	0
6	20230905	201100	73182905	2500	2500	2500	2500	0
7	20230905	201000	73182905	2500	2500	2500	2500	0
8	20230905	200900	73182905	2500	2500	2500	2500	0
9	20230905	200800	73182905	2500	2500	2500	2500	0
10	20230905	200700	73182905	2500	2500	2500	2500	0
11	20230905	200600	73182905	2500	2500	2500	2500	0
12	20230905	200500	73182905	2500	2500	2500	2500	0
13	20230905	200400	73182905	2500	2500	2500	2500	0
14	20230905	200300	73182905	2500	2500	2500	2500	0
15	20230905	200200	73182905	2500	2500	2500	2500	0
16	20230905	200100	73182905	2500	2500	2500	2500	0
17	20230905	200000	73182905	2500	2500	2500	2500	0
18	20230905	195900	73182905	2500	2500	2500	2500	0
19	20230905	195800	73182905	2500	2500	2500	2500	0
20	20230905	195700	73182905	2500	2500	2500	2500	0
21	20230905	195600	73182905	2500	2500	2500	2500	0
22	20230905	195500	73182905	2500	2500	2500	2500	0
23	20230905	195400	73182905	2500	2500	2500	2500	0
24	20230905	195300	73182905	2500	2500	2500	2500	0
25	20230905	195200	73182905	2500	2500	2500	2500	0
26	20230905	195100	73182905	2500	2500	2500	2500	0
27	20230905	195000	73182905	2500	2500	2500	2500	0
28	20230905	194900	73182905	2500	2500	2500	2500	0
29	20230905	194800	73182905	2500	2500	2500	2500	0
30	20230905	194700	73182905	2500	2500	2500	2500	0
31	20230905	194600	73182905	2500	2500	2500	2500	0
32	20230905	194500	73182905	2500	2500	2500	2500	191
33	20230905	194400	73182905	2500	2500	2500	2500	0
34	20230905	194300	73182905	2500	2500	2500	2500	0
35	20230905	194200	73182905	2500	2500	2500	2500	0
36	20230905	194100	73182905	2500	2500	2500	2500	0
37	20230905	194000	73182905	2500	2500	2500	2500	0
38	20230905	193900	73182905	2500	2500	2500	2500	0
39	20230905	193800	73182905	2500	2500	2500	2500	0
40	20230905	193700	73182905	2500	2500	2500	2500	0
41	20230905	193600	73182905	2500	2500	2500	2500	0
42	20230905	193500	73182905	2500	2500	2500	2500	0
43	20230905	193400	73182905	2500	2500	2500	2500	0
44	20230905	193300	73182905	2500	2500	2500	2500	0
45	20230905	193200	73182905	2500	2500	2500	2500	0
46	20230905	193100	73182905	2500	2500	2500	2500	0
47	20230905	193000	73182905	2500	2500	2500	2500	0
48	20230905	192900	73182905	2500	2500	2500	2500	0
49	20230905	192800	73182905	2500	2500	2500	2500	0
50	20230905	192700	73182905	2500	2500	2500	2500	0
51	20230905	192600	73182905	2500	2500	2500	2500	0
52	20230905	192500	73182905	2500	2500	2500	2500	0
53	20230905	192400	73182905	2500	2500	2500	2500	0
54	20230905	192300	73182905	2500	2500	2500	2500	0
55	20230905	192200	73182905	2500	2500	2500	2500	0
56	20230905	192100	73182905	2500	2500	2500	2500	0
57	20230905	192000	73182905	2500	2500	2500	2500	0
58	20230905	191900	73182905	2500	2500	2500	2500	0
59	20230905	191800	73182905	2500	2500	2500	2500	0
60	20230905	191700	73182905	2500	2500	2500	2500	0
61	20230905	191600	73182905	2500	2500	2500	2500	0
62	20230905	191500	73182905	2500	2500	2500	2500	191
63	20230905	191400	73182905	2500	2500	2500	2500	0
64	20230905	191300	73182905	2500	2500	2500	2500	0
65	20230905	191200	73182905	2500	2500	2500	2500	0
66	20230905	191100	73182905	2500	2500	2500	2500	0
67	20230905	191000	73182905	2500	2500	2500	2500	0
68	20230905	190900	73182905	2500	2500	2500	2500	0
69	20230905	190800	73182905	2500	2500	2500	2500	0
70	20230905	190700	73182905	2500	2500	2500	2500	0
71	20230905	190600	73182905	2500	2500	2500	2500	0
72	20230905	190500	73182905	2500	2500	2500	2500	0
73	20230905	190400	73182905	2500	2500	2500	2500	0
74	20230905	190300	73182905	2500	2500	2500	2500	0
75	20230905	190200	73182905	2500	2500	2500	2500	0
76	20230905	190100	73182905	2500	2500	2500	2500	0
77	20230905	190000	73182905	2500	2500	2500	2500	0
78	20230905	185900	73182905	2500	2500	2500	2500	0
79	20230905	185800	73182905	2500	2500	2500	2500	0
80	20230905	185700	73182905	2500	2500	2500	2500	0
81	20230905	185600	73182905	2500	2500	2500	2500	0
82	20230905	185500	73182905	2500	2500	2500	2500	0
83	20230905	185400	73182905	2500	2500	2500	2500	0
84	20230905	185300	73182905	2500	2500	2500	2500	0
85	20230905	185200	73182905	2500	2500	2500	2500	0
86	20230905	185100	73182905	2500	2500	2500	2500	0
87	20230905	185000	73182905	2500	2500	2500	2500	0
88	20230905	184900	73182905	2500	2500	2500	2500	0
89	20230905	184800	73182905	2500	2500	2500	2500	0
90	20230905	184700	73182905	2500	2500	2500	2500	0
91	20230905	184600	73182905	2500	2500	2500	2500	0
92	20230905	184500	73182905	2500	2500	2500	2500	191
93	20230905	184400	73182905	2500	2500	2500	2500	0
94	20230905	184300	73182905	2500	2500	2500	2500	0
95	20230905	184200	73182905	2500	2500	2500	2500	0
96	20230905	184100	73182905	2500	2500	2500	2500	0
97	20230905	184000	73182905	2500	2500	2500	2500	0
98	20230905	183900	73182905	2500	2500	2500	2500	0
99	20230905	183800	73182905	2500	2500	2500	2500	0
100	20230905	183700	73182905	2500	2500	2500	2500	0
101	20230905	183600	73182905	2500	2500	2500	2500	0
102	20230905	183500	73182905	2500	2500	2500	2500	0
103	20230905	183400	73182905	2500	2500	2500	2500	0
104	20230905	183300	73182905	2500	2500	2500	2500	0
105	20230905	183200	73182905	2500	2500	2500	2500	0
106	20230905	183100	73182905	2500	2500	2500	2500	0
107	20230905	183000	73182905	2500	2500	2500	2500	0
108	20230905	182900	73182905	2500	2500	2500	2500	0
109	20230905	182800	73182905	2500	2500	2500	2500	0
110	20230905	182700	73182905	2500	2500	2500	2500	0
111	20230905	182600	73182905	2500	2500	2500	2500	0
112	20230905	182500	73182905	2500	2500	2500	2500	0
113	20230905	182400	73182905	2500	2500	2500	2500	0
114	20230905	182300	73182905	2500	2500	2500	2500	0
115	20230905	182200	73182905	2500	2500	2500	2500	0
116	20230905	182100	73182905	2500	2500	2500	2500	0
117	20230905	182000	73182905	2500	2500	2500	2500	0
118	20230905	181900	73182905	2500	2500	2500	2500	0
119	20230905	181800	73182905	2500	2500	2500	2500	0
120	20230905	181700	73182905	2500	2500	2500	2500	0
121	20230905	181600	73182905	2500	2500	2500	2500	0
122	20230905	181500	73182905	2500	2500	2500	2500	191
123	20230905	181400	73182905	2500	2500	2500	2500	0
124	20230905	181300	73182905	2500	2500	2500	2500	0
125	20230905	181200	73182905	2500	2500	2500	2500	0
126	20230905	181100	73182905	2500	2500	2500	2500	0
127	20230905	181000	73182905	2500	2500	2500	2500	0
128	20230905	180900	73182905	2500	2500	2500	2500	0
129	20230905	180800	73182905	2500	2500	2500	2500	0
130	20230905	180700	73182905	2500	2500	2500	2500	0
131	20230905	180600	73182905	2500	2500	2500	2500	0
132	20230905	180500	73182905	2500	2500	2500	2500	0
133	20230905	180400	73182905	2500	2500	2500	2500	0
134	20230905	180300	73182905	2500	2500	2500	2500	0
135	20230905	180200	73182905	2500	2500	2500	2500	0
136	20230905	180100	73182905	2500	2500	2500	2500	0
137	20230905	180000	73182905	2500	2500	2500	2500	0
138	20230905	175900	73182905	2500	2500	2500	2500	0
139	20230905	175800	73182905	2500	2500	2500	2500	0
140	20230905	175700	73182905	2500	2500	2500	2500	0
141	20230905	175600	73182905	2500	2500	2500	2500	0
142	20230905	175500	73182905	2500	2500	2500	2500	0
143	20230905	175400	73182905	2500	2500	2500	2500	0
144	20230905	175300	73182905	2500	2500	2500	2500	0
145	20230905	175200	73182905	2500	2500	2500	2500	0
146	20230905	175100	73182905	2500	2500	2500	2500	0
147	20230905	175000	73182905	2500	2500	2500	2500	0
148	20230905	174900	73182905	2500	2500	2500	2500	0
149	20230905	174800	73182905	2500	2500	2500	2500	0
150	20230905	174700	73182905	2500	2500	2500	2500	0
151	20230905	174600	73182905	2500	2500	2500	2500	0
152	20230905	174500	73182905	2500	2500	2500	2500	191
153	20230905	174400	73182905	2500	2500	2500	2500	0
154	20230905	174300	73182905	2500	2500	2500	2500	0
155	20230905	174200	73182905	2500	2500	2500	2500	0
156	20230905	174100	73182905	2500	2500	2500	2500	0
157	20230905	174000	73182905	2500	2500	2500	2500	0
158	20230905	173900	73182905	2500	2500	2500	2500	0
159	20230905	173800	73182905	2500	2500	2500	2500	0
160	20230905	173700	73182905	2500	2500	2500	2500	0
161	20230905	173600	73182905	2500	2500	2500	2500	0
162	20230905	173500	73182905	2500	2500	2500	2500	0
163	20230905	173400	73182905	2500	2500	2500	2500	0
164	20230905	173300	73182905	2500	2500	2500	2500	0
165	20230905	173200	73182905	2500	2500	2500	2500	0
166	20230905	173100	73182905	2500	2500	2500	2500	0
167	20230905	173000	73182905	2500	2500	2500	2500	0
168	20230905	172900	73182905	2500	2500	2500	2500	0
169	20230905	172800	73182905	2500	2500	2500	2500	0
170	20230905	172700	73182905	2500	2500	2500	2500	0
171	20230905	172600	73182905	2500	2500	2500	2500	0
172	20230905	172500	73182905	2500	2500	2500	2500	0
173	20230905	172400	73182905	2500	2500	2500	2500	0
174	20230905	172300	73182905	2500	2500	2500	2500	0
175	20230905	172200	73182905	2500	2500	2500	2500	0
176	20230905	172100	73182905	2500	2500	2500	2500	0
177	20230905	172000	73182905	2500	2500	2500	2500	0
178	20230905	171900	73182905	2500	2500	2500	2500	0
179	20230905	171800	73182905	2500	2500	2500	2500	0
180	20230905	171700	73182905	2500	2500	2500	2500	0
181	20230905	171600	73182905	2500	2500	2500	2500	0
182	20230905	171500	73182905	2500	2500	2500	2500	191
183	20230905	171400	73182905	2500	2500	2500	2500	0
184	20230905	171300	73182905	2500	2500	2500	2500	0
185	20230905	171200	73182905	2500	2500	2500	2500	0
186	20230905	171100	73182905	2500	2500	2500	2500	0
187	20230905	171000	73182905	2500	2500	2500	2500	0
188	20230905	170900	73182905	2500	2500	2500	2500	0
189	20230905	170800	73182905	2500	2500	2500	2500	0
190	20230905	170700	73182905	2500	2500	2500	2500	0
191	20230905	170600	73182905	2500	2500	2500	2500	0
192	20230905	170500	73182905	2500	2500	2500	2500	0
193	20230905	170400	73182905	2500	2500	2500	2500	0
194	20230905	170300	73182905	2500	2500	2500	2500	0
195	20230905	170200	73182905	2500	2500	2500	2500	0
196	20230905	170100	73182905	2500	2500	2500	2500	0
197	20230905	170000	73182905	2500	2500	2500	2500	0
198	20230905	165900	73182905	2500	2500	2500	2500	0
199	20230905	165800	73182905	2500	2500	2500	2500	0
200	20230905	165700	73182905	2500	2500	2500	2500	0
201	20230905	165600	73182905	2500	2500	2500	2500	0
202	20230905	165500	73182905	2500	2500	2500	2500	0
203	20230905	165400	73182905	2500	2500	2500	2500	0
204	20230905	165300	73182905	2500	2500	2500	2500	0
205	20230905	165200	73182905	2500	2500	2500	2500	0
206	20230905	165100	73182905	2500	2500	2500	2500	0
207	20230905	165000	73182905	2500	2500	2500	2500	0
208	20230905	164900	73182905	2500	2500	2500	2500	0
209	20230905	164800	73182905	2500	2500	2500	2500	0
210	20230905	164700	73182905	2500	2500	2500	2500	0
211	20230905	164600	73182905	2500	2500	2500	2500	0
212	20230905	164500	73182905	2500	2500	2500	2500	191
213	20230905	164400	73182905	2500	2500	2500	2500	0
214	20230905	164300	73182905	2500	2500	2500	2500	0
215	20230905	164200	73182905	2500	2500	2500	2500	0
216	20230905	164100	73182905	2500	2500	2500	2500	0
217	20230905	164000	73182905	2500	2500	2500	2500	0
218	20230905	163900	73182905	2500	2500	2500	2500	0
219	20230905	163800	73182905	2500	2500	2500	2500	0
220	20230905	163700	73182905	2500	2500	2500	2500	0
221	20230905	163600	73182905	2500	2500	2500	2500	0
222	20230905	163500	73182905	2500	2500	2500	2500	0
223	20230905	163400	73182905	2500	2500	2500	2500	0
224	20230905	163300	73182905	2500	2500	2500	2500	0
225	20230905	163200	73182905	2500	2500	2500	2500	0
226	20230905	163100	73182905	2500	2500	2500	2500	0
227	20230905	163000	73182905	2500	2500	2500	2500	0
228	20230905	162900	73182905	2500	2500	2500	2500	0
229	20230905	162800	73182905	2500	2500	2500	2500	0
230	20230905	162700	73182905	2500	2500	2500	2500	0
231	20230905	162600	73182905	2500	2500	2500	2500	0
232	20230905	162500	73182905	2500	2500	2500	2500	0
233	20230905	162400	73182905	2500	2500	2500	2500	0
234	20230905	162300	73182905	2500	2500	2500	2500	0
235	20230905	162200	73182905	2500	2500	2500	2500	0
236	20230905	162100	73182905	2500	2500	2500	2500	0
237	20230905	162000	73182905	2500	2500	2500	2500	0
238	20230905	161900	73182905	2500	2500	2500	2500	0
239	20230905	161800	73182905	2500	2500	2500	2500	0
240	20230905	161700	73182905	2500	2500	2500	2500	0
241	20230905	161600	73182905	2500	2500	2500	2500	0
242	20230905	161500	73182905	2500	2500	2500	2500	191
243	20230905	161400	73182905	2500	2500	2500	2500	0
244	20230905	161300	73182905	2500	2500	2500	2500	0
245	20230905	161200	73182905	2500	2500	2500	2500	0
246	20230905	161100	73182905	2500	2500	2500	2500	0
247	20230905	161000	73182905	2500	2500	2500	2500	0
248	20230905	160900	73182905	2500	2500	2500	2500	0
249	20230905	160800	73182905	2500	2500	2500	2500	0
250	20230905	160700	73182905	2500	2500	2500	2500	0
251	20230905	160600	73182905	2500	2500	2500	2500	0
252	20230905	160500	73182905	2500	2500	2500	2500	0
253	20230905	160400	73182905	2500	2500	2500	2500	0
254	20230905	160300	73182905	2500	2500	2500	2500	0
255	20230905	160200	73182905	2500	2500	2500	2500	0
256	20230905	160100	73182905	2500	2500	2500	2500	0
257	20230905	160000	73182905	2500	2500	2500	2500	0
258	20230905	155900	73182905	2500	2500	2500	2500	0
259	20230905	155800	73182905	2500	2500	2500	2500	0
260	20230905	155700	73182905	2500	2500	2500	2500	0
261	20230905	155600	73182905	2500	2500	2500	2500	0
262	20230905	155500	73182905	2500	2500	2500	2500	0
263	20230905	155400	73182905	2500	2500	2500	2500	0
264	20230905	155300	73182905	2500	2500	2500	2500	0
265	20230905	155200	73182905	2500	2500	2500	2500	0
266	20230905	155100	73182905	2500	2500	2500	2500	0
267	20230905	155000	73182905	2500	2500	2500	2500	0
268	20230905	154900	73182905	2500	2500	2500	2500	0
269	20230905	154800	73182905	2500	2500	2500	2500	0
270	20230905	154700	73182905	2500	2500	2500	2500	0
271	20230905	154600	73182905	2500	2500	2500	2500	0
272	20230905	154500	73182905	2500	2500	2500	2500	191
273	20230905	154400	73182905	2500	2500	2500	2500	0
274	20230905	154300	73182905	2500	2500	2500	2500	0
275	20230905	154200	73182905	2500	2500	2500	2500	0
276	20230905	154100	73182905	2500	2500	2500	2500	0
277	20230905	154000	73182905	2500	2500	2500	2500	0
278	20230905	153900	73182905	2500	2500	2500	2500	0
279	20230905	153800	73182905	2500	2500	2500	2500	0
280	20230905	153700	73182905	2500	2500	2500	2500	0
281	20230905	153600	73182905	2500	2500	2500	2500	0
282	20230905	153500	73182905	2500	2500	2500	2500	0
283	20230905	153400	73182905	2500	2500	2500	2500	0
284	20230905	153300	73182905	2500	2500	2500	2500	0
285	20230905	153200	73182905	2500	2500	2500	2500	0
286	20230905	153100	73182905	2500	2500	2500	2500	0
287	20230905	153000	73182905	2500	2500	2500	2500	191
288	20230905	152900	72705405	2495	2495	2495	2495	0
289	20230905	152800	72705405	2495	2495	2495	2495	0
290	20230905	152700	72705405	2495	2495	2495	2495	0
291	20230905	152600	72705405	2495	2495	2495	2495	0
292	20230905	152500	72705405	2495	2495	2495	2495	0
293	20230905	152400	72705405	2495	2495	2495	2495	0
294	20230905	152300	72705405	2495	2495	2495	2495	0
295	20230905	152200	72705405	2495	2495	2495	2495	0
296	20230905	152100	72705405	2495	2495	2495	2495	0
297	20230905	152000	72705405	2495	2495	2495	2495	0
298	20230905	151900	72705405	2495	2500	2540	2495	2041
299	20230905	151800	67604170	2500	2500	2500	2500	0
300	20230905	151700	67604170	2500	2500	2500	2500	6
301	20230905	151600	67589170	2495	2495	2495	2495	0
302	20230905	151500	67589170	2495	2495	2495	2495	0
303	20230905	151400	67589170	2495	2495	2495	2495	1129
304	20230905	151300	64772315	2495	2495	2495	2495	0
305	20230905	151200	64772315	2495	2495	2495	2495	1
306	20230905	151100	64769820	2490	2490	2490	2490	0
307	20230905	151000	64769820	2490	2495	2495	2490	221
308	20230905	150900	64218515	2495	2495	2495	2495	1
309	20230905	150800	64216020	2495	2495	2495	2495	0
310	20230905	150700	64216020	2495	2495	2495	2495	30
311	20230905	150600	64141170	2495	2495	2495	2495	1
312	20230905	150500	64138675	2495	2495	2495	2495	0
313	20230905	150400	64138675	2495	2495	2495	2495	0
314	20230905	150300	64138675	2495	2495	2495	2495	11
315	20230905	150200	64111230	2495	2495	2495	2495	0
316	20230905	150100	64111230	2495	2495	2495	2495	1
317	20230905	150000	64108735	2490	2490	2490	2490	0
318	20230905	145900	64108735	2490	2490	2490	2490	154
319	20230905	145800	63725275	2495	2495	2495	2495	0
320	20230905	145700	63725275	2495	2495	2495	2495	1
321	20230905	145600	63722780	2495	2495	2495	2495	11
322	20230905	145500	63695335	2495	2495	2495	2495	0
323	20230905	145400	63695335	2495	2495	2495	2495	0
324	20230905	145300	63695335	2495	2495	2495	2495	1
325	20230905	145200	63692840	2495	2495	2495	2495	0
326	20230905	145100	63692840	2495	2495	2495	2495	0
327	20230905	145000	63692840	2495	2495	2495	2495	0
328	20230905	144900	63692840	2495	2495	2495	2495	1
329	20230905	144800	63690345	2495	2495	2495	2495	0
330	20230905	144700	63690345	2495	2495	2495	2495	0
331	20230905	144600	63690345	2495	2495	2495	2495	0
332	20230905	144500	63690345	2495	2495	2495	2495	1
333	20230905	144400	63687850	2495	2495	2495	2495	101
334	20230905	144300	63435855	2495	2495	2495	2495	0
335	20230905	144200	63435855	2495	2495	2495	2495	0
336	20230905	144100	63435855	2495	2495	2495	2495	0
337	20230905	144000	63435855	2495	2495	2495	2495	0
338	20230905	143900	63435855	2495	2495	2495	2495	1
339	20230905	143800	63433360	2495	2495	2495	2495	1
340	20230905	143700	63430865	2495	2495	2495	2495	0
341	20230905	143600	63430865	2495	2495	2495	2495	0
342	20230905	143500	63430865	2495	2495	2495	2495	0
343	20230905	143400	63430865	2495	2495	2495	2495	1
344	20230905	143300	63428370	2480	2480	2480	2480	0
345	20230905	143200	63428370	2480	2480	2480	2480	858
346	20230905	143100	61300530	2480	2480	2480	2480	120
347	20230905	143000	61002930	2480	2480	2480	2480	0
348	20230905	142900	61002930	2480	2480	2480	2480	22
349	20230905	142800	60948370	2480	2480	2480	2480	978
350	20230905	142700	58522930	2480	2480	2480	2480	0
351	20230905	142600	58522930	2480	2480	2480	2480	0
352	20230905	142500	58522930	2480	2480	2480	2480	1
353	20230905	142400	58520450	2480	2480	2480	2480	17
354	20230905	142300	58478290	2485	2485	2485	2485	1
355	20230905	142200	58475805	2485	2485	2485	2485	0
356	20230905	142100	58475805	2485	2485	2485	2485	1
357	20230905	142000	58473320	2485	2485	2485	2485	0
358	20230905	141900	58473320	2485	2495	2495	2485	11
359	20230905	141800	58445975	2490	2490	2490	2490	1
360	20230905	141700	58443485	2500	2500	2500	2500	1
361	20230905	141600	58440985	2480	2495	2495	2480	1850
362	20230905	141500	53843190	2505	2505	2505	2505	0
363	20230905	141400	53843190	2505	2505	2505	2505	0
364	20230905	141300	53843190	2505	2505	2505	2505	0
365	20230905	141200	53843190	2505	2505	2505	2505	0
366	20230905	141100	53843190	2505	2505	2505	2505	0
367	20230905	141000	53843190	2505	2505	2505	2505	0
368	20230905	140900	53843190	2505	2505	2505	2505	0
369	20230905	140800	53843190	2505	2505	2505	2505	0
370	20230905	140700	53843190	2505	2505	2505	2505	0
371	20230905	140600	53843190	2505	2505	2505	2505	0
372	20230905	140500	53843190	2505	2505	2505	2505	0
373	20230905	140400	53843190	2505	2505	2505	2505	0
374	20230905	140300	53843190	2505	2505	2505	2505	0
375	20230905	140200	53843190	2505	2505	2505	2505	11
376	20230905	140100	53815635	2505	2505	2505	2505	0
377	20230905	140000	53815635	2505	2505	2505	2505	0
378	20230905	135900	53815635	2505	2505	2505	2505	0
379	20230905	135800	53815635	2505	2505	2505	2505	8
380	20230905	135700	53795595	2500	2500	2500	2500	10
381	20230905	135600	53770595	2505	2505	2505	2505	0
382	20230905	135500	53770595	2505	2505	2505	2505	0
383	20230905	135400	53770595	2505	2505	2505	2505	66
384	20230905	135300	53605265	2490	2490	2490	2490	892
385	20230905	135200	51384185	2505	2505	2505	2505	0
386	20230905	135100	51384185	2505	2490	2510	2480	1626
387	20230905	135000	47328730	2495	2495	2495	2495	0
388	20230905	134900	47328730	2495	2495	2495	2495	0
389	20230905	134800	47328730	2495	2495	2495	2495	0
390	20230905	134700	47328730	2495	2495	2495	2495	1
391	20230905	134600	47326235	2495	2495	2495	2495	0
392	20230905	134500	47326235	2495	2495	2495	2495	0
393	20230905	134400	47326235	2495	2495	2495	2495	4
394	20230905	134300	47316255	2495	2495	2495	2495	0
395	20230905	134200	47316255	2495	2500	2500	2495	2
396	20230905	134100	47311260	2500	2500	2500	2500	0
397	20230905	134000	47311260	2500	2500	2500	2500	0
398	20230905	133900	47311260	2500	2490	2500	2490	2
399	20230905	133800	47306270	2490	2490	2490	2490	0
400	20230905	133700	47306270	2490	2490	2490	2490	8
401	20230905	133600	47286350	2500	2500	2500	2500	0
402	20230905	133500	47286350	2500	2500	2500	2500	0
403	20230905	133400	47286350	2500	2500	2500	2500	0
404	20230905	133300	47286350	2500	2500	2500	2500	0
405	20230905	133200	47286350	2500	2500	2500	2500	0
406	20230905	133100	47286350	2500	2500	2500	2500	0
407	20230905	133000	47286350	2500	2500	2500	2500	0
408	20230905	132900	47286350	2500	2500	2500	2500	7
409	20230905	132800	47268850	2500	2500	2500	2500	0
410	20230905	132700	47268850	2500	2500	2500	2500	0
411	20230905	132600	47268850	2500	2500	2500	2500	0
412	20230905	132500	47268850	2500	2500	2500	2500	0
413	20230905	132400	47268850	2500	2500	2500	2500	0
414	20230905	132300	47268850	2500	2500	2500	2500	0
415	20230905	132200	47268850	2500	2500	2500	2500	5
416	20230905	132100	47256350	2500	2500	2500	2500	0
417	20230905	132000	47256350	2500	2500	2500	2500	0
418	20230905	131900	47256350	2500	2500	2500	2500	1
419	20230905	131800	47253850	2495	2495	2495	2495	6
420	20230905	131700	47238880	2490	2490	2490	2490	40
421	20230905	131600	47139280	2485	2485	2485	2485	0
422	20230905	131500	47139280	2485	2485	2485	2485	0
423	20230905	131400	47139280	2485	2485	2485	2485	268
424	20230905	131300	46473300	2485	2485	2485	2485	0
425	20230905	131200	46473300	2485	2485	2485	2485	0
426	20230905	131100	46473300	2485	2485	2485	2485	1
427	20230905	131000	46470815	2485	2485	2485	2475	2020
428	20230905	130900	41467725	2490	2490	2490	2490	1
429	20230905	130800	41465235	2490	2490	2490	2490	0
430	20230905	130700	41465235	2490	2495	2495	2490	2060
431	20230905	130600	36333400	2500	2500	2500	2500	0
432	20230905	130500	36333400	2500	2500	2500	2500	0
433	20230905	130400	36333400	2500	2500	2500	2500	0
434	20230905	130300	36333400	2500	2500	2500	2500	349
435	20230905	130200	35460900	2500	2500	2500	2500	0
436	20230905	130100	35460900	2500	2500	2500	2500	0
437	20230905	130000	35460900	2500	2500	2500	2500	0
438	20230905	125900	35460900	2500	2500	2500	2500	0
439	20230905	125800	35460900	2500	2500	2500	2500	0
440	20230905	125700	35460900	2500	2500	2500	2500	0
441	20230905	125600	35460900	2500	2500	2500	2500	617
442	20230905	125500	33918400	2500	2500	2500	2500	51
443	20230905	125400	33790900	2500	2500	2500	2500	0
444	20230905	125300	33790900	2500	2500	2500	2500	0
445	20230905	125200	33790900	2500	2500	2500	2500	0
446	20230905	125100	33790900	2500	2500	2500	2500	0
447	20230905	125000	33790900	2500	2500	2500	2500	0
448	20230905	124900	33790900	2500	2500	2500	2500	0
449	20230905	124800	33790900	2500	2500	2500	2500	0
450	20230905	124700	33790900	2500	2500	2500	2500	0
451	20230905	124600	33790900	2500	2500	2500	2500	0
452	20230905	124500	33790900	2500	2500	2500	2500	0
453	20230905	124400	33790900	2500	2500	2500	2500	0
454	20230905	124300	33790900	2500	2500	2500	2500	0
455	20230905	124200	33790900	2500	2500	2500	2500	0
456	20230905	124100	33790900	2500	2500	2500	2500	0
457	20230905	124000	33790900	2500	2500	2500	2500	329
458	20230905	123900	32968400	2500	2500	2500	2500	150
459	20230905	123800	32593400	2500	2500	2500	2500	34
460	20230905	123700	32508400	2500	2500	2500	2500	0
461	20230905	123600	32508400	2500	2500	2500	2500	0
462	20230905	123500	32508400	2500	2500	2500	2500	0
463	20230905	123400	32508400	2500	2500	2500	2500	0
464	20230905	123300	32508400	2500	2500	2500	2500	0
465	20230905	123200	32508400	2500	2500	2500	2500	0
466	20230905	123100	32508400	2500	2500	2500	2500	0
467	20230905	123000	32508400	2500	2500	2500	2500	36
468	20230905	122900	32418400	2500	2500	2500	2500	1
469	20230905	122800	32415900	2500	2500	2500	2500	13
470	20230905	122700	32383400	2500	2500	2500	2500	0
471	20230905	122600	32383400	2500	2500	2500	2500	0
472	20230905	122500	32383400	2500	2500	2500	2500	0
473	20230905	122400	32383400	2500	2500	2500	2500	10
474	20230905	122300	32358400	2500	2500	2500	2500	0
475	20230905	122200	32358400	2500	2500	2500	2500	0
476	20230905	122100	32358400	2500	2500	2500	2500	0
477	20230905	122000	32358400	2500	2500	2500	2500	0
478	20230905	121900	32358400	2500	2500	2500	2500	0
479	20230905	121800	32358400	2500	2500	2500	2500	0
480	20230905	121700	32358400	2500	2500	2500	2500	0
481	20230905	121600	32358400	2500	2500	2500	2500	0
482	20230905	121500	32358400	2500	2500	2500	2500	1
483	20230905	121400	32355900	2495	2495	2495	2495	4
484	20230905	121300	32345920	2495	2495	2500	2495	15
485	20230905	121200	32308440	2495	2500	2500	2495	103
486	20230905	121100	32050955	2500	2500	2500	2500	0
487	20230905	121000	32050955	2500	2500	2500	2500	0
488	20230905	120900	32050955	2500	2500	2500	2500	1
489	20230905	120800	32048455	2500	2500	2500	2500	0
490	20230905	120700	32048455	2500	2500	2500	2500	1
491	20230905	120600	32045955	2500	2500	2500	2500	0
492	20230905	120500	32045955	2500	2500	2500	2500	1
493	20230905	120400	32043455	2500	2500	2500	2500	0
494	20230905	120300	32043455	2500	2500	2500	2500	1
495	20230905	120200	32040955	2500	2500	2500	2500	0
496	20230905	120100	32040955	2500	2500	2500	2500	1
497	20230905	120000	32038455	2500	2500	2500	2500	0
498	20230905	115900	32038455	2500	2500	2500	2500	0
499	20230905	115800	32038455	2500	2500	2500	2500	0
500	20230905	115700	32038455	2500	2500	2500	2500	0
501	20230905	115600	32038455	2500	2500	2500	2500	4
502	20230905	115500	32028455	2500	2500	2500	2500	0
503	20230905	115400	32028455	2500	2500	2500	2500	0
504	20230905	115300	32028455	2500	2500	2500	2500	0
505	20230905	115200	32028455	2500	2500	2500	2500	0
506	20230905	115100	32028455	2500	2500	2500	2500	0
507	20230905	115000	32028455	2500	2500	2500	2500	0
508	20230905	114900	32028455	2500	2500	2500	2500	0
509	20230905	114800	32028455	2500	2500	2500	2500	0
510	20230905	114700	32028455	2500	2500	2500	2500	0
511	20230905	114600	32028455	2500	2500	2500	2500	0
512	20230905	114500	32028455	2500	2500	2500	2500	0
513	20230905	114400	32028455	2500	2500	2500	2500	0
514	20230905	114300	32028455	2500	2500	2500	2500	5
515	20230905	114200	32015955	2495	2495	2495	2495	0
516	20230905	114100	32015955	2495	2495	2495	2495	0
517	20230905	114000	32015955	2495	2495	2495	2495	85
518	20230905	113900	31803880	2495	2495	2495	2495	0
519	20230905	113800	31803880	2495	2495	2495	2495	0
520	20230905	113700	31803880	2495	2505	2505	2495	1716
521	20230905	113600	27514070	2510	2510	2510	2510	0
522	20230905	113500	27514070	2510	2510	2510	2510	0
523	20230905	113400	27514070	2510	2510	2510	2510	0
524	20230905	113300	27514070	2510	2510	2510	2510	0
525	20230905	113200	27514070	2510	2510	2510	2510	0
526	20230905	113100	27514070	2510	2510	2510	2510	0
527	20230905	113000	27514070	2510	2510	2510	2510	2
528	20230905	112900	27509050	2510	2510	2510	2510	0
529	20230905	112800	27509050	2510	2505	2510	2505	10
530	20230905	112700	27483990	2505	2505	2505	2505	6
531	20230905	112600	27468960	2500	2500	2500	2500	0
532	20230905	112500	27468960	2500	2500	2500	2500	0
533	20230905	112400	27468960	2500	2500	2500	2500	8
534	20230905	112300	27448960	2500	2500	2500	2500	7
535	20230905	112200	27431460	2500	2500	2500	2500	205
536	20230905	112100	26918960	2500	2500	2500	2500	4
537	20230905	112000	26908960	2500	2500	2500	2500	114
538	20230905	111900	26623960	2500	2500	2500	2500	0
539	20230905	111800	26623960	2500	2500	2500	2500	0
540	20230905	111700	26623960	2500	2500	2500	2500	0
541	20230905	111600	26623960	2500	2500	2500	2500	0
542	20230905	111500	26623960	2500	2500	2500	2500	0
543	20230905	111400	26623960	2500	2500	2500	2500	200
544	20230905	111300	26123960	2510	2510	2510	2510	0
545	20230905	111200	26123960	2510	2510	2510	2510	0
546	20230905	111100	26123960	2510	2510	2510	2510	0
547	20230905	111000	26123960	2510	2510	2510	2510	0
548	20230905	110900	26123960	2510	2510	2510	2510	0
549	20230905	110800	26123960	2510	2510	2510	2510	0
550	20230905	110700	26123960	2510	2510	2510	2510	0
551	20230905	110600	26123960	2510	2510	2510	2510	2
552	20230905	110500	26118940	2510	2510	2510	2510	0
553	20230905	110400	26118940	2510	2510	2510	2510	0
554	20230905	110300	26118940	2510	2510	2510	2510	0
555	20230905	110200	26118940	2510	2510	2510	2510	0
556	20230905	110100	26118940	2510	2510	2510	2510	0
557	20230905	110000	26118940	2510	2510	2510	2510	0
558	20230905	105900	26118940	2510	2510	2510	2510	0
559	20230905	105800	26118940	2510	2510	2510	2510	0
560	20230905	105700	26118940	2510	2510	2510	2510	0
561	20230905	105600	26118940	2510	2510	2510	2510	0
562	20230905	105500	26118940	2510	2510	2510	2510	0
563	20230905	105400	26118940	2510	2510	2510	2510	0
564	20230905	105300	26118940	2510	2510	2510	2510	0
565	20230905	105200	26118940	2510	2510	2510	2510	0
566	20230905	105100	26118940	2510	2510	2510	2510	100
567	20230905	105000	25867940	2500	2500	2500	2500	0
568	20230905	104900	25867940	2500	2500	2500	2500	12
569	20230905	104800	25837940	2500	2500	2500	2500	0
570	20230905	104700	25837940	2500	2500	2500	2500	0
571	20230905	104600	25837940	2500	2500	2500	2500	0
572	20230905	104500	25837940	2500	2500	2500	2500	21
573	20230905	104400	25785440	2500	2500	2500	2500	0
574	20230905	104300	25785440	2500	2500	2500	2500	0
575	20230905	104200	25785440	2500	2500	2500	2500	0
576	20230905	104100	25785440	2500	2500	2500	2500	0
577	20230905	104000	25785440	2500	2500	2500	2500	0
578	20230905	103900	25785440	2500	2500	2500	2500	0
579	20230905	103800	25785440	2500	2500	2500	2500	0
580	20230905	103700	25785440	2500	2500	2500	2500	0
581	20230905	103600	25785440	2500	2500	2500	2500	31
582	20230905	103500	25707940	2500	2500	2500	2500	50
583	20230905	103400	25582940	2500	2500	2500	2500	0
584	20230905	103300	25582940	2500	2500	2500	2500	1
585	20230905	103200	25580440	2500	2500	2500	2500	126
586	20230905	103100	25265440	2500	2500	2500	2500	0
587	20230905	103000	25265440	2500	2500	2500	2500	0
588	20230905	102900	25265440	2500	2500	2500	2500	0
589	20230905	102800	25265440	2500	2500	2500	2500	0
590	20230905	102700	25265440	2500	2500	2500	2500	0
591	20230905	102600	25265440	2500	2500	2500	2500	0
592	20230905	102500	25265440	2500	2500	2500	2500	0
593	20230905	102400	25265440	2500	2500	2500	2500	1071
594	20230905	102300	22587940	2500	2500	2500	2500	0
595	20230905	102200	22587940	2500	2500	2500	2500	0
596	20230905	102100	22587940	2500	2500	2500	2500	0
597	20230905	102000	22587940	2500	2500	2500	2500	0
598	20230905	101900	22587940	2500	2500	2500	2500	500
599	20230905	101800	21337940	2500	2500	2500	2500	0
600	20230905	101700	21337940	2500	2500	2500	2500	0
601	20230905	101600	21337940	2500	2500	2500	2500	0
602	20230905	101500	21337940	2500	2500	2500	2500	0
603	20230905	101400	21337940	2500	2500	2500	2500	38
604	20230905	101300	21242940	2500	2500	2500	2500	3
605	20230905	101200	21235440	2500	2500	2500	2500	12
606	20230905	101100	21205440	2495	2495	2495	2495	0
607	20230905	101000	21205440	2495	2495	2495	2495	0
608	20230905	100900	21205440	2495	2500	2500	2495	193
609	20230905	100800	20723900	2495	2495	2495	2495	41
610	20230905	100700	20621605	2500	2500	2500	2500	0
611	20230905	100600	20621605	2500	2515	2515	2500	6067
612	20230905	100500	5452015	2520	2520	2520	2520	0
613	20230905	100400	5452015	2520	2520	2520	2520	0
614	20230905	100300	5452015	2520	2520	2520	2520	0
615	20230905	100200	5452015	2520	2520	2520	2520	0
616	20230905	100100	5452015	2520	2520	2520	2520	257
617	20230905	100000	4804375	2520	2520	2520	2520	0
618	20230905	095900	4804375	2520	2520	2520	2520	0
619	20230905	095800	4804375	2520	2520	2520	2520	0
620	20230905	095700	4804375	2520	2520	2520	2520	0
621	20230905	095600	4804375	2520	2520	2520	2520	0
622	20230905	095500	4804375	2520	2520	2520	2520	0
623	20230905	095400	4804375	2520	2520	2520	2520	300
624	20230905	095300	4048375	2525	2525	2525	2525	0
625	20230905	095200	4048375	2525	2525	2525	2525	1
626	20230905	095100	4045850	2520	2520	2520	2520	0
627	20230905	095000	4045850	2520	2520	2520	2520	70
628	20230905	094900	3869450	2525	2525	2525	2525	0
629	20230905	094800	3869450	2525	2525	2525	2525	1
630	20230905	094700	3866925	2525	2525	2525	2525	0
631	20230905	094600	3866925	2525	2525	2525	2525	0
632	20230905	094500	3866925	2525	2525	2525	2525	0
633	20230905	094400	3866925	2525	2525	2525	2525	0
634	20230905	094300	3866925	2525	2525	2525	2525	0
635	20230905	094200	3866925	2525	2525	2525	2525	150
636	20230905	094100	3488175	2525	2525	2525	2525	150
637	20230905	094000	3109425	2525	2525	2525	2525	0
638	20230905	093900	3109425	2525	2525	2525	2525	194
639	20230905	093800	2619575	2525	2525	2525	2525	1
640	20230905	093700	2617050	2525	2525	2525	2525	0
641	20230905	093600	2617050	2525	2525	2525	2525	0
642	20230905	093500	2617050	2525	2525	2525	2525	2
643	20230905	093400	2612000	2530	2530	2530	2530	0
644	20230905	093300	2612000	2530	2530	2530	2530	0
645	20230905	093200	2612000	2530	2530	2530	2530	0
646	20230905	093100	2612000	2530	2530	2530	2530	0
647	20230905	093000	2612000	2530	2530	2535	2530	48
648	20230905	092900	2490340	2530	2530	2530	2530	28
649	20230905	092800	2419500	2525	2525	2525	2525	0
650	20230905	092700	2419500	2525	2525	2525	2525	0
651	20230905	092600	2419500	2525	2525	2525	2525	0
652	20230905	092500	2419500	2525	2525	2525	2525	0
653	20230905	092400	2419500	2525	2530	2530	2525	272
654	20230905	092300	1732550	2530	2530	2530	2530	151
655	20230905	092200	1350520	2540	2540	2540	2540	0
656	20230905	092100	1350520	2540	2540	2540	2540	0
657	20230905	092000	1350520	2540	2540	2540	2540	1
658	20230905	091900	1347980	2540	2540	2540	2540	0
659	20230905	091800	1347980	2540	2540	2540	2540	0
660	20230905	091700	1347980	2540	2530	2540	2530	6
661	20230905	091600	1332790	2530	2530	2530	2530	0
662	20230905	091500	1332790	2530	2530	2530	2530	0
663	20230905	091400	1332790	2530	2535	2535	2525	38
664	20230905	091300	1236750	2550	2550	2550	2550	0
665	20230905	091200	1236750	2550	2550	2550	2550	0
666	20230905	091100	1236750	2550	2550	2550	2550	0
667	20230905	091000	1236750	2550	2550	2550	2550	0
668	20230905	090900	1236750	2550	2550	2550	2550	0
669	20230905	090800	1236750	2550	2550	2550	2550	0
670	20230905	090700	1236750	2550	2550	2550	2550	0
671	20230905	090600	1236750	2550	2550	2550	2550	0
672	20230905	090500	1236750	2550	2550	2550	2550	0
673	20230905	090400	1236750	2550	2550	2550	2550	0
674	20230905	090300	1236750	2550	2550	2550	2550	0
675	20230905	090200	1236750	2550	2550	2550	2550	0
676	20230905	090100	1236750	2550	2550	2550	2550	0
677	20230905	090000	1236750	2550	2550	2550	2550	485