KissMeData/012690/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	185100	121299960	2680	2680	2680	2680	3353
3	20230911	185000	121299960	2680	2680	2680	2680	0
4	20230911	184900	121299960	2680	2680	2680	2680	0
5	20230911	184800	121299960	2680	2680	2680	2680	0
6	20230911	184700	121299960	2680	2680	2680	2680	0
7	20230911	184600	121299960	2680	2680	2680	2680	0
8	20230911	184500	121299960	2680	2680	2680	2680	0
9	20230911	184400	121299960	2680	2680	2680	2680	0
10	20230911	184300	121299960	2680	2680	2680	2680	0
11	20230911	184200	121299960	2680	2680	2680	2680	0
12	20230911	184100	121299960	2680	2680	2680	2680	0
13	20230911	184000	121299960	2680	2680	2680	2680	0
14	20230911	183900	121299960	2680	2680	2680	2680	0
15	20230911	183800	121299960	2680	2680	2680	2680	0
16	20230911	183700	121299960	2680	2680	2680	2680	0
17	20230911	183600	121299960	2680	2680	2680	2680	0
18	20230911	183500	121299960	2680	2680	2680	2680	0
19	20230911	183400	121299960	2680	2680	2680	2680	0
20	20230911	183300	121299960	2680	2680	2680	2680	0
21	20230911	183200	121299960	2680	2680	2680	2680	0
22	20230911	183100	121299960	2680	2680	2680	2680	0
23	20230911	183000	121299960	2680	2680	2680	2680	0
24	20230911	182900	121299960	2680	2680	2680	2680	0
25	20230911	182800	121299960	2680	2680	2680	2680	0
26	20230911	182700	121299960	2680	2680	2680	2680	0
27	20230911	182600	121299960	2680	2680	2680	2680	0
28	20230911	182500	121299960	2680	2680	2680	2680	0
29	20230911	182400	121299960	2680	2680	2680	2680	0
30	20230911	182300	121299960	2680	2680	2680	2680	0
31	20230911	182200	121299960	2680	2680	2680	2680	0
32	20230911	182100	121299960	2680	2680	2680	2680	3353
33	20230911	182000	121299960	2680	2680	2680	2680	0
34	20230911	181900	121299960	2680	2680	2680	2680	0
35	20230911	181800	121299960	2680	2680	2680	2680	0
36	20230911	181700	121299960	2680	2680	2680	2680	0
37	20230911	181600	121299960	2680	2680	2680	2680	0
38	20230911	181500	121299960	2680	2680	2680	2680	0
39	20230911	181400	121299960	2680	2680	2680	2680	0
40	20230911	181300	121299960	2680	2680	2680	2680	0
41	20230911	181200	121299960	2680	2680	2680	2680	0
42	20230911	181100	121299960	2680	2680	2680	2680	0
43	20230911	181000	121299960	2680	2680	2680	2680	0
44	20230911	180900	121299960	2680	2680	2680	2680	0
45	20230911	180800	121299960	2680	2680	2680	2680	0
46	20230911	180700	121299960	2680	2680	2680	2680	0
47	20230911	180600	121299960	2680	2680	2680	2680	0
48	20230911	180500	121299960	2680	2680	2680	2680	0
49	20230911	180400	121299960	2680	2680	2680	2680	0
50	20230911	180300	121299960	2680	2680	2680	2680	0
51	20230911	180200	121299960	2680	2680	2680	2680	0
52	20230911	180100	121299960	2680	2680	2680	2680	0
53	20230911	180000	121299960	2680	2680	2680	2680	0
54	20230911	175900	121299960	2680	2680	2680	2680	0
55	20230911	175800	121299960	2680	2680	2680	2680	0
56	20230911	175700	121299960	2680	2680	2680	2680	0
57	20230911	175600	121299960	2680	2680	2680	2680	0
58	20230911	175500	121299960	2680	2680	2680	2680	0
59	20230911	175400	121299960	2680	2680	2680	2680	0
60	20230911	175300	121299960	2680	2680	2680	2680	0
61	20230911	175200	121299960	2680	2680	2680	2680	0
62	20230911	175100	121299960	2680	2680	2680	2680	3353
63	20230911	175000	121299960	2680	2680	2680	2680	0
64	20230911	174900	121299960	2680	2680	2680	2680	0
65	20230911	174800	121299960	2680	2680	2680	2680	0
66	20230911	174700	121299960	2680	2680	2680	2680	0
67	20230911	174600	121299960	2680	2680	2680	2680	0
68	20230911	174500	121299960	2680	2680	2680	2680	0
69	20230911	174400	121299960	2680	2680	2680	2680	0
70	20230911	174300	121299960	2680	2680	2680	2680	0
71	20230911	174200	121299960	2680	2680	2680	2680	0
72	20230911	174100	121299960	2680	2680	2680	2680	0
73	20230911	174000	121299960	2680	2680	2680	2680	0
74	20230911	173900	121299960	2680	2680	2680	2680	0
75	20230911	173800	121299960	2680	2680	2680	2680	0
76	20230911	173700	121299960	2680	2680	2680	2680	0
77	20230911	173600	121299960	2680	2680	2680	2680	0
78	20230911	173500	121299960	2680	2680	2680	2680	0
79	20230911	173400	121299960	2680	2680	2680	2680	0
80	20230911	173300	121299960	2680	2680	2680	2680	0
81	20230911	173200	121299960	2680	2680	2680	2680	0
82	20230911	173100	121299960	2680	2680	2680	2680	0
83	20230911	173000	121299960	2680	2680	2680	2680	0
84	20230911	172900	121299960	2680	2680	2680	2680	0
85	20230911	172800	121299960	2680	2680	2680	2680	0
86	20230911	172700	121299960	2680	2680	2680	2680	0
87	20230911	172600	121299960	2680	2680	2680	2680	0
88	20230911	172500	121299960	2680	2680	2680	2680	0
89	20230911	172400	121299960	2680	2680	2680	2680	0
90	20230911	172300	121299960	2680	2680	2680	2680	0
91	20230911	172200	121299960	2680	2680	2680	2680	0
92	20230911	172100	121299960	2680	2680	2680	2680	3353
93	20230911	172000	121299960	2680	2680	2680	2680	0
94	20230911	171900	121299960	2680	2680	2680	2680	0
95	20230911	171800	121299960	2680	2680	2680	2680	0
96	20230911	171700	121299960	2680	2680	2680	2680	0
97	20230911	171600	121299960	2680	2680	2680	2680	0
98	20230911	171500	121299960	2680	2680	2680	2680	0
99	20230911	171400	121299960	2680	2680	2680	2680	0
100	20230911	171300	121299960	2680	2680	2680	2680	0
101	20230911	171200	121299960	2680	2680	2680	2680	0
102	20230911	171100	121299960	2680	2680	2680	2680	0
103	20230911	171000	121299960	2680	2680	2680	2680	0
104	20230911	170900	121299960	2680	2680	2680	2680	0
105	20230911	170800	121299960	2680	2680	2680	2680	0
106	20230911	170700	121299960	2680	2680	2680	2680	0
107	20230911	170600	121299960	2680	2680	2680	2680	0
108	20230911	170500	121299960	2680	2680	2680	2680	0
109	20230911	170400	121299960	2680	2680	2680	2680	0
110	20230911	170300	121299960	2680	2680	2680	2680	0
111	20230911	170200	121299960	2680	2680	2680	2680	0
112	20230911	170100	121299960	2680	2680	2680	2680	0
113	20230911	170000	121299960	2680	2680	2680	2680	0
114	20230911	165900	121299960	2680	2680	2680	2680	0
115	20230911	165800	121299960	2680	2680	2680	2680	0
116	20230911	165700	121299960	2680	2680	2680	2680	0
117	20230911	165600	121299960	2680	2680	2680	2680	0
118	20230911	165500	121299960	2680	2680	2680	2680	0
119	20230911	165400	121299960	2680	2680	2680	2680	0
120	20230911	165300	121299960	2680	2680	2680	2680	0
121	20230911	165200	121299960	2680	2680	2680	2680	0
122	20230911	165100	121299960	2680	2680	2680	2680	3353
123	20230911	165000	121299960	2680	2680	2680	2680	0
124	20230911	164900	121299960	2680	2680	2680	2680	0
125	20230911	164800	121299960	2680	2680	2680	2680	0
126	20230911	164700	121299960	2680	2680	2680	2680	0
127	20230911	164600	121299960	2680	2680	2680	2680	0
128	20230911	164500	121299960	2680	2680	2680	2680	0
129	20230911	164400	121299960	2680	2680	2680	2680	0
130	20230911	164300	121299960	2680	2680	2680	2680	0
131	20230911	164200	121299960	2680	2680	2680	2680	0
132	20230911	164100	121299960	2680	2680	2680	2680	0
133	20230911	164000	121299960	2680	2680	2680	2680	0
134	20230911	163900	121299960	2680	2680	2680	2680	0
135	20230911	163800	121299960	2680	2680	2680	2680	0
136	20230911	163700	121299960	2680	2680	2680	2680	0
137	20230911	163600	121299960	2680	2680	2680	2680	0
138	20230911	163500	121299960	2680	2680	2680	2680	0
139	20230911	163400	121299960	2680	2680	2680	2680	0
140	20230911	163300	121299960	2680	2680	2680	2680	0
141	20230911	163200	121299960	2680	2680	2680	2680	0
142	20230911	163100	121299960	2680	2680	2680	2680	0
143	20230911	163000	121299960	2680	2680	2680	2680	0
144	20230911	162900	121299960	2680	2680	2680	2680	0
145	20230911	162800	121299960	2680	2680	2680	2680	0
146	20230911	162700	121299960	2680	2680	2680	2680	0
147	20230911	162600	121299960	2680	2680	2680	2680	0
148	20230911	162500	121299960	2680	2680	2680	2680	0
149	20230911	162400	121299960	2680	2680	2680	2680	0
150	20230911	162300	121299960	2680	2680	2680	2680	0
151	20230911	162200	121299960	2680	2680	2680	2680	0
152	20230911	162100	121299960	2680	2680	2680	2680	3353
153	20230911	162000	121299960	2680	2680	2680	2680	0
154	20230911	161900	121299960	2680	2680	2680	2680	0
155	20230911	161800	121299960	2680	2680	2680	2680	0
156	20230911	161700	121299960	2680	2680	2680	2680	0
157	20230911	161600	121299960	2680	2680	2680	2680	0
158	20230911	161500	121299960	2680	2680	2680	2680	0
159	20230911	161400	121299960	2680	2680	2680	2680	0
160	20230911	161300	121299960	2680	2680	2680	2680	0
161	20230911	161200	121299960	2680	2680	2680	2680	0
162	20230911	161100	121299960	2680	2680	2680	2680	0
163	20230911	161000	121299960	2680	2680	2680	2680	0
164	20230911	160900	121299960	2680	2680	2680	2680	0
165	20230911	160800	121299960	2680	2680	2680	2680	0
166	20230911	160700	121299960	2680	2680	2680	2680	0
167	20230911	160600	121299960	2680	2680	2680	2680	0
168	20230911	160500	121299960	2680	2680	2680	2680	0
169	20230911	160400	121299960	2680	2680	2680	2680	0
170	20230911	160300	121299960	2680	2680	2680	2680	0
171	20230911	160200	121299960	2680	2680	2680	2680	0
172	20230911	160100	121299960	2680	2680	2680	2680	0
173	20230911	160000	121299960	2680	2680	2680	2680	0
174	20230911	155900	121299960	2680	2680	2680	2680	0
175	20230911	155800	121299960	2680	2680	2680	2680	0
176	20230911	155700	121299960	2680	2680	2680	2680	0
177	20230911	155600	121299960	2680	2680	2680	2680	0
178	20230911	155500	121299960	2680	2680	2680	2680	0
179	20230911	155400	121299960	2680	2680	2680	2680	0
180	20230911	155300	121299960	2680	2680	2680	2680	0
181	20230911	155200	121299960	2680	2680	2680	2680	0
182	20230911	155100	121299960	2680	2680	2680	2680	3353
183	20230911	155000	121299960	2680	2680	2680	2680	0
184	20230911	154900	121299960	2680	2680	2680	2680	0
185	20230911	154800	121299960	2680	2680	2680	2680	0
186	20230911	154700	121299960	2680	2680	2680	2680	0
187	20230911	154600	121299960	2680	2680	2680	2680	0
188	20230911	154500	121299960	2680	2680	2680	2680	0
189	20230911	154400	121299960	2680	2680	2680	2680	0
190	20230911	154300	121299960	2680	2680	2680	2680	0
191	20230911	154200	121299960	2680	2680	2680	2680	0
192	20230911	154100	121299960	2680	2680	2680	2680	0
193	20230911	154000	121299960	2680	2680	2680	2680	0
194	20230911	153900	121299960	2680	2680	2680	2680	0
195	20230911	153800	121299960	2680	2680	2680	2680	0
196	20230911	153700	121299960	2680	2680	2680	2680	0
197	20230911	153600	121299960	2680	2680	2680	2680	0
198	20230911	153500	121299960	2680	2680	2680	2680	0
199	20230911	153400	121299960	2680	2680	2680	2680	0
200	20230911	153300	121299960	2680	2680	2680	2680	0
201	20230911	153200	121299960	2680	2680	2680	2680	0
202	20230911	153100	121299960	2680	2680	2680	2680	0
203	20230911	153000	121299960	2680	2680	2680	2680	3353
204	20230911	152900	112313920	2700	2700	2700	2700	0
205	20230911	152800	112313920	2700	2700	2700	2700	0
206	20230911	152700	112313920	2700	2700	2700	2700	0
207	20230911	152600	112313920	2700	2700	2700	2700	0
208	20230911	152500	112313920	2700	2700	2700	2700	0
209	20230911	152400	112313920	2700	2700	2700	2700	0
210	20230911	152300	112313920	2700	2700	2700	2700	0
211	20230911	152200	112313920	2700	2700	2700	2700	0
212	20230911	152100	112313920	2700	2700	2700	2700	0
213	20230911	152000	112313920	2700	2700	2700	2700	0
214	20230911	151900	112313920	2700	2700	2700	2700	1
215	20230911	151800	112311220	2685	2685	2685	2685	0
216	20230911	151700	112311220	2685	2695	2695	2685	287
217	20230911	151600	111540420	2700	2700	2700	2700	23
218	20230911	151500	111478320	2700	2700	2700	2700	0
219	20230911	151400	111478320	2700	2700	2700	2700	22
220	20230911	151300	111418920	2690	2700	2700	2690	29
221	20230911	151200	111340680	2685	2695	2695	2685	3497
222	20230911	151100	101944685	2700	2700	2700	2700	23
223	20230911	151000	101882585	2700	2700	2700	2700	0
224	20230911	150900	101882585	2700	2700	2700	2700	43
225	20230911	150800	101766485	2700	2700	2700	2700	23
226	20230911	150700	101704385	2700	2700	2700	2700	0
227	20230911	150600	101704385	2700	2700	2700	2700	23
228	20230911	150500	101642285	2695	2695	2695	2695	3
229	20230911	150400	101634200	2695	2695	2695	2690	68
230	20230911	150300	101451190	2695	2695	2695	2695	52
231	20230911	150200	101311050	2700	2700	2700	2700	0
232	20230911	150100	101311050	2700	2700	2700	2700	33
233	20230911	150000	101221950	2700	2700	2700	2700	23
234	20230911	145900	101159850	2700	2700	2700	2700	0
235	20230911	145800	101159850	2700	2700	2700	2700	23
236	20230911	145700	101097750	2700	2700	2700	2700	0
237	20230911	145600	101097750	2700	2700	2700	2700	23
238	20230911	145500	101035650	2700	2700	2700	2700	23
239	20230911	145400	100973550	2695	2695	2695	2695	149
240	20230911	145300	100571995	2705	2705	2705	2705	23
241	20230911	145200	100509780	2700	2700	2700	2700	132
242	20230911	145100	100153380	2695	2695	2695	2690	146
243	20230911	145000	99760350	2695	2695	2705	2695	159
244	20230911	144900	99331615	2695	2700	2700	2695	150
245	20230911	144800	98927345	2705	2705	2705	2705	23
246	20230911	144700	98865130	2705	2705	2705	2705	23
247	20230911	144600	98802915	2705	2705	2705	2705	0
248	20230911	144500	98802915	2705	2700	2705	2700	623
249	20230911	144400	97120700	2705	2705	2705	2705	0
250	20230911	144300	97120700	2705	2705	2705	2705	23
251	20230911	144200	97058485	2705	2705	2705	2705	23
252	20230911	144100	96996270	2705	2705	2705	2705	0
253	20230911	144000	96996270	2705	2700	2705	2695	81
254	20230911	143900	96777675	2705	2705	2705	2705	12
255	20230911	143800	96745215	2705	2705	2705	2705	23
256	20230911	143700	96683000	2705	2705	2705	2705	23
257	20230911	143600	96620785	2705	2705	2705	2705	0
258	20230911	143500	96620785	2705	2705	2705	2705	23
259	20230911	143400	96558570	2705	2705	2705	2705	0
260	20230911	143300	96558570	2705	2705	2705	2705	23
261	20230911	143200	96496355	2705	2705	2705	2705	23
262	20230911	143100	96434140	2705	2705	2705	2705	0
263	20230911	143000	96434140	2705	2705	2705	2705	23
264	20230911	142900	96371925	2705	2705	2705	2705	0
265	20230911	142800	96371925	2705	2705	2705	2705	23
266	20230911	142700	96309710	2705	2705	2705	2705	23
267	20230911	142600	96247495	2705	2705	2705	2705	250
268	20230911	142500	95571245	2705	2705	2705	2705	23
269	20230911	142400	95509030	2705	2705	2705	2705	23
270	20230911	142300	95446815	2705	2705	2705	2705	0
271	20230911	142200	95446815	2705	2705	2705	2705	23
272	20230911	142100	95384600	2705	2705	2705	2705	0
273	20230911	142000	95384600	2705	2705	2705	2705	26
274	20230911	141900	95314270	2705	2705	2705	2705	23
275	20230911	141800	95252055	2705	2705	2705	2705	0
276	20230911	141700	95252055	2705	2705	2705	2705	22
277	20230911	141600	95192545	2705	2705	2705	2705	0
278	20230911	141500	95192545	2705	2705	2705	2705	23
279	20230911	141400	95130330	2705	2705	2705	2705	84
280	20230911	141300	94903110	2705	2705	2705	2705	665
281	20230911	141200	93104285	2705	2705	2705	2705	23
282	20230911	141100	93042070	2705	2705	2705	2705	0
283	20230911	141000	93042070	2705	2705	2705	2705	23
284	20230911	140900	92979855	2705	2705	2705	2705	23
285	20230911	140800	92917640	2705	2705	2705	2705	0
286	20230911	140700	92917640	2705	2705	2705	2705	23
287	20230911	140600	92855425	2705	2705	2705	2705	23
288	20230911	140500	92793210	2705	2705	2705	2705	0
289	20230911	140400	92793210	2705	2705	2705	2705	78
290	20230911	140300	92582220	2705	2705	2705	2705	0
291	20230911	140200	92582220	2705	2705	2705	2705	25
292	20230911	140100	92514595	2705	2705	2705	2705	23
293	20230911	140000	92452380	2705	2705	2705	2705	1
294	20230911	135900	92449675	2705	2705	2705	2705	23
295	20230911	135800	92387460	2705	2705	2705	2705	0
296	20230911	135700	92387460	2705	2700	2705	2700	100
297	20230911	135600	92117345	2700	2700	2700	2700	23
298	20230911	135500	92055245	2705	2705	2705	2705	0
299	20230911	135400	92055245	2705	2695	2705	2695	33
300	20230911	135300	91966080	2705	2705	2705	2705	0
301	20230911	135200	91966080	2705	2700	2705	2700	457
302	20230911	135100	90732070	2700	2700	2700	2700	23
303	20230911	135000	90669970	2700	2700	2700	2700	0
304	20230911	134900	90669970	2700	2700	2700	2700	23
305	20230911	134800	90607870	2700	2700	2700	2700	23
306	20230911	134700	90545770	2700	2700	2700	2700	0
307	20230911	134600	90545770	2700	2700	2700	2700	23
308	20230911	134500	90483670	2695	2695	2695	2695	2
309	20230911	134400	90478280	2700	2700	2700	2700	63
310	20230911	134300	90308180	2700	2700	2700	2700	271
311	20230911	134200	89576480	2695	2695	2695	2695	0
312	20230911	134100	89576480	2695	2700	2700	2695	25
313	20230911	134000	89508990	2700	2700	2700	2700	0
314	20230911	133900	89508990	2700	2700	2700	2700	23
315	20230911	133800	89446890	2700	2700	2700	2700	23
316	20230911	133700	89384790	2700	2700	2700	2700	0
317	20230911	133600	89384790	2700	2700	2700	2700	23
318	20230911	133500	89322690	2700	2700	2700	2700	0
319	20230911	133400	89322690	2700	2700	2700	2700	33
320	20230911	133300	89233590	2700	2700	2700	2700	23
321	20230911	133200	89171490	2700	2700	2700	2700	0
322	20230911	133100	89171490	2700	2700	2700	2700	23
323	20230911	133000	89109390	2700	2700	2700	2700	22
324	20230911	132900	89049990	2700	2700	2700	2700	0
325	20230911	132800	89049990	2700	2700	2700	2700	23
326	20230911	132700	88987890	2700	2700	2700	2700	0
327	20230911	132600	88987890	2700	2695	2700	2695	1289
328	20230911	132500	85513920	2705	2705	2705	2705	23
329	20230911	132400	85451705	2705	2705	2705	2705	0
330	20230911	132300	85451705	2705	2705	2705	2705	23
331	20230911	132200	85389490	2705	2705	2705	2705	0
332	20230911	132100	85389490	2705	2705	2705	2705	23
333	20230911	132000	85327275	2705	2705	2705	2705	23
334	20230911	131900	85265060	2705	2705	2705	2705	0
335	20230911	131800	85265060	2705	2705	2705	2705	23
336	20230911	131700	85202845	2705	2705	2705	2705	0
337	20230911	131600	85202845	2705	2705	2705	2705	23
338	20230911	131500	85140630	2705	2705	2705	2705	29
339	20230911	131400	85062185	2705	2705	2705	2705	1
340	20230911	131300	85059480	2705	2705	2705	2705	23
341	20230911	131200	84997265	2705	2705	2705	2705	1
342	20230911	131100	84994560	2705	2705	2705	2705	23
343	20230911	131000	84932345	2705	2705	2705	2705	23
344	20230911	130900	84870130	2705	2705	2705	2705	0
345	20230911	130800	84870130	2705	2705	2705	2705	23
346	20230911	130700	84807915	2705	2705	2705	2705	22
347	20230911	130600	84748405	2705	2705	2705	2705	0
348	20230911	130500	84748405	2705	2705	2705	2705	23
349	20230911	130400	84686190	2705	2705	2705	2705	0
350	20230911	130300	84686190	2705	2705	2705	2705	23
351	20230911	130200	84623975	2705	2705	2705	2705	23
352	20230911	130100	84561760	2705	2705	2705	2705	0
353	20230911	130000	84561760	2705	2705	2705	2705	23
354	20230911	125900	84499545	2705	2705	2705	2705	0
355	20230911	125800	84499545	2705	2700	2705	2700	926
356	20230911	125700	81999230	2705	2705	2705	2705	23
357	20230911	125600	81937015	2700	2700	2700	2700	1000
358	20230911	125500	79237015	2705	2705	2705	2705	23
359	20230911	125400	79174800	2705	2705	2705	2705	0
360	20230911	125300	79174800	2705	2705	2705	2705	23
361	20230911	125200	79112585	2705	2705	2705	2705	23
362	20230911	125100	79050370	2705	2705	2705	2705	0
363	20230911	125000	79050370	2705	2705	2705	2705	23
364	20230911	124900	78988155	2705	2705	2705	2705	23
365	20230911	124800	78925940	2705	2705	2705	2705	0
366	20230911	124700	78925940	2705	2705	2705	2705	23
367	20230911	124600	78863725	2705	2705	2705	2705	0
368	20230911	124500	78863725	2705	2705	2705	2705	23
369	20230911	124400	78801510	2705	2705	2705	2705	22
370	20230911	124300	78742000	2705	2705	2705	2705	0
371	20230911	124200	78742000	2705	2705	2705	2705	23
372	20230911	124100	78679785	2705	2705	2705	2705	0
373	20230911	124000	78679785	2705	2705	2705	2705	23
374	20230911	123900	78617570	2705	2705	2705	2705	23
375	20230911	123800	78555355	2705	2705	2705	2705	0
376	20230911	123700	78555355	2705	2705	2705	2705	23
377	20230911	123600	78493140	2705	2705	2705	2705	14
378	20230911	123500	78455270	2705	2705	2705	2705	23
379	20230911	123400	78393055	2705	2705	2705	2705	23
380	20230911	123300	78330840	2705	2705	2705	2705	0
381	20230911	123200	78330840	2705	2705	2705	2705	23
382	20230911	123100	78268625	2705	2705	2705	2705	23
383	20230911	123000	78206410	2705	2705	2705	2705	0
384	20230911	122900	78206410	2705	2705	2705	2705	23
385	20230911	122800	78144195	2705	2705	2705	2705	0
386	20230911	122700	78144195	2705	2705	2705	2705	23
387	20230911	122600	78081980	2705	2705	2705	2705	23
388	20230911	122500	78019765	2705	2705	2705	2705	0
389	20230911	122400	78019765	2705	2705	2705	2705	24
390	20230911	122300	77954845	2705	2705	2705	2705	0
391	20230911	122200	77954845	2705	2705	2705	2705	23
392	20230911	122100	77892630	2705	2705	2705	2705	22
393	20230911	122000	77833120	2705	2705	2705	2705	0
394	20230911	121900	77833120	2705	2705	2705	2705	23
395	20230911	121800	77770905	2705	2705	2705	2705	21
396	20230911	121700	77714100	2705	2705	2705	2705	23
397	20230911	121600	77651885	2705	2705	2705	2705	23
398	20230911	121500	77589670	2705	2705	2705	2705	0
399	20230911	121400	77589670	2705	2705	2705	2705	23
400	20230911	121300	77527455	2705	2705	2705	2705	23
401	20230911	121200	77465240	2705	2705	2705	2705	0
402	20230911	121100	77465240	2705	2690	2705	2690	468
403	20230911	121000	76205975	2690	2690	2690	2690	18
404	20230911	120900	76157555	2690	2705	2705	2690	320
405	20230911	120800	75296380	2705	2705	2705	2705	24
406	20230911	120700	75231460	2705	2705	2705	2705	3
407	20230911	120600	75223345	2705	2705	2705	2705	23
408	20230911	120500	75161130	2705	2705	2705	2705	0
409	20230911	120400	75161130	2705	2705	2705	2705	23
410	20230911	120300	75098915	2705	2705	2705	2705	44
411	20230911	120200	74979895	2705	2705	2705	2705	0
412	20230911	120100	74979895	2705	2705	2705	2705	23
413	20230911	120000	74917680	2705	2705	2705	2705	0
414	20230911	115900	74917680	2705	2705	2705	2705	23
415	20230911	115800	74855465	2700	2700	2700	2700	2
416	20230911	115700	74850065	2705	2705	2705	2705	0
417	20230911	115600	74850065	2705	2705	2705	2705	22
418	20230911	115500	74790555	2705	2705	2705	2705	0
419	20230911	115400	74790555	2705	2705	2705	2705	23
420	20230911	115300	74728340	2705	2705	2705	2705	23
421	20230911	115200	74666125	2705	2705	2705	2705	0
422	20230911	115100	74666125	2705	2705	2705	2705	23
423	20230911	115000	74603910	2705	2705	2705	2705	23
424	20230911	114900	74541695	2685	2695	2695	2685	224
425	20230911	114800	73939315	2705	2705	2705	2695	35
426	20230911	114700	73844740	2705	2705	2705	2705	0
427	20230911	114600	73844740	2705	2705	2705	2705	23
428	20230911	114500	73782525	2705	2705	2705	2705	23
429	20230911	114400	73720310	2705	2705	2705	2705	0
430	20230911	114300	73720310	2705	2705	2705	2705	23
431	20230911	114200	73658095	2705	2705	2705	2705	0
432	20230911	114100	73658095	2705	2705	2705	2705	23
433	20230911	114000	73595880	2705	2705	2705	2705	23
434	20230911	113900	73533665	2705	2705	2705	2705	0
435	20230911	113800	73533665	2705	2705	2705	2705	23
436	20230911	113700	73471450	2705	2705	2705	2705	0
437	20230911	113600	73471450	2705	2705	2705	2705	23
438	20230911	113500	73409235	2705	2705	2705	2705	23
439	20230911	113400	73347020	2705	2705	2705	2705	0
440	20230911	113300	73347020	2705	2705	2705	2705	22
441	20230911	113200	73287510	2705	2705	2705	2705	23
442	20230911	113100	73225295	2705	2705	2705	2705	0
443	20230911	113000	73225295	2705	2705	2705	2705	23
444	20230911	112900	73163080	2705	2705	2705	2705	0
445	20230911	112800	73163080	2705	2705	2705	2705	23
446	20230911	112700	73100865	2705	2705	2705	2705	23
447	20230911	112600	73038650	2705	2705	2705	2705	74
448	20230911	112500	72838480	2705	2705	2705	2705	23
449	20230911	112400	72776265	2705	2705	2705	2705	0
450	20230911	112300	72776265	2705	2700	2705	2700	101
451	20230911	112200	72503450	2700	2700	2700	2700	23
452	20230911	112100	72441350	2700	2700	2700	2700	138
453	20230911	112000	72068750	2705	2705	2705	2705	44
454	20230911	111900	71949730	2705	2705	2705	2705	22
455	20230911	111800	71890220	2705	2705	2705	2705	23
456	20230911	111700	71828005	2705	2705	2705	2705	23
457	20230911	111600	71765790	2700	2700	2700	2700	0
458	20230911	111500	71765790	2700	2700	2700	2700	2
459	20230911	111400	71760390	2700	2700	2700	2700	23
460	20230911	111300	71698290	2705	2705	2705	2705	0
461	20230911	111200	71698290	2705	2710	2710	2705	25
462	20230911	111100	71630550	2710	2710	2710	2710	4
463	20230911	111000	71619710	2710	2710	2710	2710	22
464	20230911	110900	71560090	2710	2710	2710	2710	23
465	20230911	110800	71497760	2705	2705	2705	2705	2
466	20230911	110700	71492350	2705	2710	2710	2705	33
467	20230911	110600	71402970	2705	2705	2705	2705	36
468	20230911	110500	71305590	2690	2710	2710	2690	231
469	20230911	110400	70682585	2705	2710	2710	2705	102
470	20230911	110300	70406185	2710	2710	2710	2710	0
471	20230911	110200	70406185	2710	2710	2710	2710	34
472	20230911	110100	70314045	2710	2710	2710	2710	0
473	20230911	110000	70314045	2710	2710	2710	2710	23
474	20230911	105900	70251715	2705	2705	2705	2705	3
475	20230911	105800	70243600	2705	2705	2705	2705	52
476	20230911	105700	70102940	2710	2710	2710	2710	23
477	20230911	105600	70040610	2710	2710	2710	2710	23
478	20230911	105500	69978280	2710	2710	2710	2710	0
479	20230911	105400	69978280	2710	2710	2710	2710	24
480	20230911	105300	69913240	2705	2705	2705	2705	9
481	20230911	105200	69888895	2710	2710	2710	2710	103
482	20230911	105100	69609765	2705	2705	2705	2705	22
483	20230911	105000	69550255	2705	2705	2705	2705	0
484	20230911	104900	69550255	2705	2705	2705	2705	23
485	20230911	104800	69488040	2705	2705	2705	2705	0
486	20230911	104700	69488040	2705	2700	2705	2700	203
487	20230911	104600	68939830	2700	2700	2700	2700	38
488	20230911	104500	68837230	2700	2700	2700	2700	126
489	20230911	104400	68497030	2700	2700	2700	2700	23
490	20230911	104300	68434930	2695	2695	2695	2695	1064
491	20230911	104200	65567450	2695	2690	2695	2690	9788
492	20230911	104100	39237615	2680	2690	2690	2680	25
493	20230911	104000	39170385	2690	2690	2690	2690	0
494	20230911	103900	39170385	2690	2690	2690	2690	26
495	20230911	103800	39100445	2690	2690	2690	2690	0
496	20230911	103700	39100445	2690	2690	2690	2690	23
497	20230911	103600	39038575	2690	2690	2690	2690	23
498	20230911	103500	38976705	2685	2685	2685	2685	374
499	20230911	103400	37972515	2690	2690	2690	2690	23
500	20230911	103300	37910645	2690	2690	2690	2690	23
501	20230911	103200	37848775	2690	2690	2690	2690	0
502	20230911	103100	37848775	2690	2690	2690	2690	23
503	20230911	103000	37786905	2690	2690	2690	2690	0
504	20230911	102900	37786905	2690	2690	2690	2690	23
505	20230911	102800	37725035	2690	2690	2690	2690	23
506	20230911	102700	37663165	2690	2690	2690	2690	0
507	20230911	102600	37663165	2690	2690	2690	2690	23
508	20230911	102500	37601295	2680	2680	2680	2680	809
509	20230911	102400	35433175	2690	2690	2690	2690	22
510	20230911	102300	35373995	2690	2690	2690	2690	23
511	20230911	102200	35312125	2690	2690	2690	2690	0
512	20230911	102100	35312125	2690	2685	2690	2685	26
513	20230911	102000	35242195	2685	2685	2685	2685	190
514	20230911	101900	34732045	2685	2685	2685	2685	23
515	20230911	101800	34670290	2680	2685	2685	2680	418
516	20230911	101700	33548125	2690	2690	2690	2690	6
517	20230911	101600	33531985	2690	2690	2690	2690	23
518	20230911	101500	33470115	2690	2690	2690	2690	23
519	20230911	101400	33408245	2685	2685	2685	2685	0
520	20230911	101300	33408245	2685	2690	2690	2685	222
521	20230911	101200	32812060	2690	2690	2690	2690	0
522	20230911	101100	32812060	2690	2685	2690	2685	722
523	20230911	101000	30873375	2690	2690	2690	2690	23
524	20230911	100900	30811505	2685	2685	2685	2685	0
525	20230911	100800	30811505	2685	2690	2690	2685	26
526	20230911	100700	30741580	2685	2690	2690	2685	199
527	20230911	100600	30207260	2690	2690	2690	2690	23
528	20230911	100500	30145390	2685	2690	2690	2685	372
529	20230911	100400	29146455	2690	2690	2690	2690	4
530	20230911	100300	29135695	2690	2690	2690	2690	23
531	20230911	100200	29073825	2685	2685	2685	2685	161
532	20230911	100100	28641540	2690	2690	2690	2690	23
533	20230911	100000	28579670	2690	2690	2690	2690	23
534	20230911	095900	28517800	2690	2690	2690	2690	0
535	20230911	095800	28517800	2690	2690	2690	2690	23
536	20230911	095700	28455930	2690	2690	2690	2690	23
537	20230911	095600	28394060	2690	2690	2690	2690	1
538	20230911	095500	28391370	2690	2690	2690	2690	28
539	20230911	095400	28316050	2690	2690	2690	2690	0
540	20230911	095300	28316050	2690	2690	2690	2690	23
541	20230911	095200	28254180	2685	2690	2690	2685	28
542	20230911	095100	28178885	2690	2690	2690	2690	0
543	20230911	095000	28178885	2690	2690	2690	2690	23
544	20230911	094900	28117015	2690	2690	2690	2690	0
545	20230911	094800	28117015	2690	2685	2690	2685	26
546	20230911	094700	28047085	2690	2690	2690	2690	23
547	20230911	094600	27985215	2690	2690	2690	2690	0
548	20230911	094500	27985215	2690	2675	2690	2670	50
549	20230911	094400	27851200	2690	2690	2690	2690	50
550	20230911	094300	27716700	2690	2675	2690	2675	43
551	20230911	094200	27601330	2690	2690	2690	2690	24
552	20230911	094100	27536770	2690	2690	2690	2690	0
553	20230911	094000	27536770	2690	2675	2690	2675	29
554	20230911	093900	27458850	2690	2690	2690	2690	23
555	20230911	093800	27396980	2675	2675	2675	2675	83
556	20230911	093700	27174955	2690	2690	2690	2690	22
557	20230911	093600	27115775	2670	2670	2670	2670	0
558	20230911	093500	27115775	2670	2690	2690	2670	156
559	20230911	093400	26698065	2690	2690	2690	2690	23
560	20230911	093300	26636195	2680	2680	2680	2680	128
561	20230911	093200	26293155	2690	2690	2690	2690	25
562	20230911	093100	26225905	2690	2690	2690	2690	200
563	20230911	093000	25687905	2690	2690	2690	2680	81
564	20230911	092900	25470495	2690	2690	2690	2690	23
565	20230911	092800	25408625	2690	2680	2690	2675	51
566	20230911	092700	25272140	2670	2690	2690	2670	268
567	20230911	092600	24556025	2690	2690	2690	2690	0
568	20230911	092500	24556025	2690	2680	2690	2680	176
569	20230911	092400	24084095	2695	2695	2695	2695	23
570	20230911	092300	24022110	2695	2695	2695	2695	0
571	20230911	092200	24022110	2695	2695	2695	2695	23
572	20230911	092100	23960125	2695	2680	2695	2680	176
573	20230911	092000	23488430	2695	2680	2695	2680	32
574	20230911	091900	23402295	2695	2695	2695	2695	23
575	20230911	091800	23340310	2695	2695	2695	2695	0
576	20230911	091700	23340310	2695	2690	2695	2670	425
577	20230911	091600	22200180	2695	2695	2695	2695	23
578	20230911	091500	22138195	2695	2695	2695	2695	0
579	20230911	091400	22138195	2695	2695	2695	2695	42
580	20230911	091300	22025005	2695	2685	2705	2670	1095
581	20230911	091200	19093905	2710	2690	2710	2685	196
582	20230911	091100	18567125	2710	2690	2710	2685	308
583	20230911	091000	17739540	2710	2705	2710	2685	1188
584	20230911	090900	14544945	2710	2705	2710	2705	8
585	20230911	090800	14523300	2710	2710	2710	2710	1
586	20230911	090700	14520590	2685	2715	2715	2685	190
587	20230911	090600	14009220	2715	2715	2715	2715	23
588	20230911	090500	13946775	2715	2710	2715	2695	716
589	20230911	090400	12008975	2710	2710	2710	2685	1929
590	20230911	090300	6788995	2710	2710	2710	2710	922
591	20230911	090200	4290375	2715	2710	2715	2710	576
592	20230911	090100	2729300	2725	2725	2725	2725	20
593	20230911	090000	2674800	2730	2700	2730	2700	988