KissMeData/012690/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	185300	189508275	2705	2705	2705	2705	1039
3	20230905	185200	189508275	2705	2705	2705	2705	0
4	20230905	185100	189508275	2705	2705	2705	2705	0
5	20230905	185000	189508275	2705	2705	2705	2705	0
6	20230905	184900	189508275	2705	2705	2705	2705	0
7	20230905	184800	189508275	2705	2705	2705	2705	0
8	20230905	184700	189508275	2705	2705	2705	2705	0
9	20230905	184600	189508275	2705	2705	2705	2705	0
10	20230905	184500	189508275	2705	2705	2705	2705	0
11	20230905	184400	189508275	2705	2705	2705	2705	0
12	20230905	184300	189508275	2705	2705	2705	2705	0
13	20230905	184200	189508275	2705	2705	2705	2705	0
14	20230905	184100	189508275	2705	2705	2705	2705	0
15	20230905	184000	189508275	2705	2705	2705	2705	0
16	20230905	183900	189508275	2705	2705	2705	2705	0
17	20230905	183800	189508275	2705	2705	2705	2705	0
18	20230905	183700	189508275	2705	2705	2705	2705	0
19	20230905	183600	189508275	2705	2705	2705	2705	0
20	20230905	183500	189508275	2705	2705	2705	2705	0
21	20230905	183400	189508275	2705	2705	2705	2705	0
22	20230905	183300	189508275	2705	2705	2705	2705	0
23	20230905	183200	189508275	2705	2705	2705	2705	0
24	20230905	183100	189508275	2705	2705	2705	2705	0
25	20230905	183000	189508275	2705	2705	2705	2705	0
26	20230905	182900	189508275	2705	2705	2705	2705	0
27	20230905	182800	189508275	2705	2705	2705	2705	0
28	20230905	182700	189508275	2705	2705	2705	2705	0
29	20230905	182600	189508275	2705	2705	2705	2705	0
30	20230905	182500	189508275	2705	2705	2705	2705	0
31	20230905	182400	189508275	2705	2705	2705	2705	0
32	20230905	182300	189508275	2705	2705	2705	2705	1039
33	20230905	182200	189508275	2705	2705	2705	2705	0
34	20230905	182100	189508275	2705	2705	2705	2705	0
35	20230905	182000	189508275	2705	2705	2705	2705	0
36	20230905	181900	189508275	2705	2705	2705	2705	0
37	20230905	181800	189508275	2705	2705	2705	2705	0
38	20230905	181700	189508275	2705	2705	2705	2705	0
39	20230905	181600	189508275	2705	2705	2705	2705	0
40	20230905	181500	189508275	2705	2705	2705	2705	0
41	20230905	181400	189508275	2705	2705	2705	2705	0
42	20230905	181300	189508275	2705	2705	2705	2705	0
43	20230905	181200	189508275	2705	2705	2705	2705	0
44	20230905	181100	189508275	2705	2705	2705	2705	0
45	20230905	181000	189508275	2705	2705	2705	2705	0
46	20230905	180900	189508275	2705	2705	2705	2705	0
47	20230905	180800	189508275	2705	2705	2705	2705	0
48	20230905	180700	189508275	2705	2705	2705	2705	0
49	20230905	180600	189508275	2705	2705	2705	2705	0
50	20230905	180500	189508275	2705	2705	2705	2705	0
51	20230905	180400	189508275	2705	2705	2705	2705	0
52	20230905	180300	189508275	2705	2705	2705	2705	0
53	20230905	180200	189508275	2705	2705	2705	2705	0
54	20230905	180100	189508275	2705	2705	2705	2705	0
55	20230905	180000	189508275	2705	2705	2705	2705	0
56	20230905	175900	189508275	2705	2705	2705	2705	0
57	20230905	175800	189508275	2705	2705	2705	2705	0
58	20230905	175700	189508275	2705	2705	2705	2705	0
59	20230905	175600	189508275	2705	2705	2705	2705	0
60	20230905	175500	189508275	2705	2705	2705	2705	0
61	20230905	175400	189508275	2705	2705	2705	2705	0
62	20230905	175300	189508275	2705	2705	2705	2705	1039
63	20230905	175200	189508275	2705	2705	2705	2705	0
64	20230905	175100	189508275	2705	2705	2705	2705	0
65	20230905	175000	189508275	2705	2705	2705	2705	0
66	20230905	174900	189508275	2705	2705	2705	2705	0
67	20230905	174800	189508275	2705	2705	2705	2705	0
68	20230905	174700	189508275	2705	2705	2705	2705	0
69	20230905	174600	189508275	2705	2705	2705	2705	0
70	20230905	174500	189508275	2705	2705	2705	2705	0
71	20230905	174400	189508275	2705	2705	2705	2705	0
72	20230905	174300	189508275	2705	2705	2705	2705	0
73	20230905	174200	189508275	2705	2705	2705	2705	0
74	20230905	174100	189508275	2705	2705	2705	2705	0
75	20230905	174000	189508275	2705	2705	2705	2705	0
76	20230905	173900	189508275	2705	2705	2705	2705	0
77	20230905	173800	189508275	2705	2705	2705	2705	0
78	20230905	173700	189508275	2705	2705	2705	2705	0
79	20230905	173600	189508275	2705	2705	2705	2705	0
80	20230905	173500	189508275	2705	2705	2705	2705	0
81	20230905	173400	189508275	2705	2705	2705	2705	0
82	20230905	173300	189508275	2705	2705	2705	2705	0
83	20230905	173200	189508275	2705	2705	2705	2705	0
84	20230905	173100	189508275	2705	2705	2705	2705	0
85	20230905	173000	189508275	2705	2705	2705	2705	0
86	20230905	172900	189508275	2705	2705	2705	2705	0
87	20230905	172800	189508275	2705	2705	2705	2705	0
88	20230905	172700	189508275	2705	2705	2705	2705	0
89	20230905	172600	189508275	2705	2705	2705	2705	0
90	20230905	172500	189508275	2705	2705	2705	2705	0
91	20230905	172400	189508275	2705	2705	2705	2705	0
92	20230905	172300	189508275	2705	2705	2705	2705	1039
93	20230905	172200	189508275	2705	2705	2705	2705	0
94	20230905	172100	189508275	2705	2705	2705	2705	0
95	20230905	172000	189508275	2705	2705	2705	2705	0
96	20230905	171900	189508275	2705	2705	2705	2705	0
97	20230905	171800	189508275	2705	2705	2705	2705	0
98	20230905	171700	189508275	2705	2705	2705	2705	0
99	20230905	171600	189508275	2705	2705	2705	2705	0
100	20230905	171500	189508275	2705	2705	2705	2705	0
101	20230905	171400	189508275	2705	2705	2705	2705	0
102	20230905	171300	189508275	2705	2705	2705	2705	0
103	20230905	171200	189508275	2705	2705	2705	2705	0
104	20230905	171100	189508275	2705	2705	2705	2705	0
105	20230905	171000	189508275	2705	2705	2705	2705	0
106	20230905	170900	189508275	2705	2705	2705	2705	0
107	20230905	170800	189508275	2705	2705	2705	2705	0
108	20230905	170700	189508275	2705	2705	2705	2705	0
109	20230905	170600	189508275	2705	2705	2705	2705	0
110	20230905	170500	189508275	2705	2705	2705	2705	0
111	20230905	170400	189508275	2705	2705	2705	2705	0
112	20230905	170300	189508275	2705	2705	2705	2705	0
113	20230905	170200	189508275	2705	2705	2705	2705	0
114	20230905	170100	189508275	2705	2705	2705	2705	0
115	20230905	170000	189508275	2705	2705	2705	2705	0
116	20230905	165900	189508275	2705	2705	2705	2705	0
117	20230905	165800	189508275	2705	2705	2705	2705	0
118	20230905	165700	189508275	2705	2705	2705	2705	0
119	20230905	165600	189508275	2705	2705	2705	2705	0
120	20230905	165500	189508275	2705	2705	2705	2705	0
121	20230905	165400	189508275	2705	2705	2705	2705	0
122	20230905	165300	189508275	2705	2705	2705	2705	1039
123	20230905	165200	189508275	2705	2705	2705	2705	0
124	20230905	165100	189508275	2705	2705	2705	2705	0
125	20230905	165000	189508275	2705	2705	2705	2705	0
126	20230905	164900	189508275	2705	2705	2705	2705	0
127	20230905	164800	189508275	2705	2705	2705	2705	0
128	20230905	164700	189508275	2705	2705	2705	2705	0
129	20230905	164600	189508275	2705	2705	2705	2705	0
130	20230905	164500	189508275	2705	2705	2705	2705	0
131	20230905	164400	189508275	2705	2705	2705	2705	0
132	20230905	164300	189508275	2705	2705	2705	2705	0
133	20230905	164200	189508275	2705	2705	2705	2705	0
134	20230905	164100	189508275	2705	2705	2705	2705	0
135	20230905	164000	189508275	2705	2705	2705	2705	0
136	20230905	163900	189508275	2705	2705	2705	2705	0
137	20230905	163800	189508275	2705	2705	2705	2705	0
138	20230905	163700	189508275	2705	2705	2705	2705	0
139	20230905	163600	189508275	2705	2705	2705	2705	0
140	20230905	163500	189508275	2705	2705	2705	2705	0
141	20230905	163400	189508275	2705	2705	2705	2705	0
142	20230905	163300	189508275	2705	2705	2705	2705	0
143	20230905	163200	189508275	2705	2705	2705	2705	0
144	20230905	163100	189508275	2705	2705	2705	2705	0
145	20230905	163000	189508275	2705	2705	2705	2705	0
146	20230905	162900	189508275	2705	2705	2705	2705	0
147	20230905	162800	189508275	2705	2705	2705	2705	0
148	20230905	162700	189508275	2705	2705	2705	2705	0
149	20230905	162600	189508275	2705	2705	2705	2705	0
150	20230905	162500	189508275	2705	2705	2705	2705	0
151	20230905	162400	189508275	2705	2705	2705	2705	0
152	20230905	162300	189508275	2705	2705	2705	2705	1039
153	20230905	162200	189508275	2705	2705	2705	2705	0
154	20230905	162100	189508275	2705	2705	2705	2705	0
155	20230905	162000	189508275	2705	2705	2705	2705	0
156	20230905	161900	189508275	2705	2705	2705	2705	0
157	20230905	161800	189508275	2705	2705	2705	2705	0
158	20230905	161700	189508275	2705	2705	2705	2705	0
159	20230905	161600	189508275	2705	2705	2705	2705	0
160	20230905	161500	189508275	2705	2705	2705	2705	0
161	20230905	161400	189508275	2705	2705	2705	2705	0
162	20230905	161300	189508275	2705	2705	2705	2705	0
163	20230905	161200	189508275	2705	2705	2705	2705	0
164	20230905	161100	189508275	2705	2705	2705	2705	0
165	20230905	161000	189508275	2705	2705	2705	2705	0
166	20230905	160900	189508275	2705	2705	2705	2705	0
167	20230905	160800	189508275	2705	2705	2705	2705	0
168	20230905	160700	189508275	2705	2705	2705	2705	0
169	20230905	160600	189508275	2705	2705	2705	2705	0
170	20230905	160500	189508275	2705	2705	2705	2705	0
171	20230905	160400	189508275	2705	2705	2705	2705	0
172	20230905	160300	189508275	2705	2705	2705	2705	0
173	20230905	160200	189508275	2705	2705	2705	2705	0
174	20230905	160100	189508275	2705	2705	2705	2705	0
175	20230905	160000	189508275	2705	2705	2705	2705	0
176	20230905	155900	189508275	2705	2705	2705	2705	0
177	20230905	155800	189508275	2705	2705	2705	2705	0
178	20230905	155700	189508275	2705	2705	2705	2705	0
179	20230905	155600	189508275	2705	2705	2705	2705	0
180	20230905	155500	189508275	2705	2705	2705	2705	0
181	20230905	155400	189508275	2705	2705	2705	2705	0
182	20230905	155300	189508275	2705	2705	2705	2705	1039
183	20230905	155200	189508275	2705	2705	2705	2705	0
184	20230905	155100	189508275	2705	2705	2705	2705	0
185	20230905	155000	189508275	2705	2705	2705	2705	0
186	20230905	154900	189508275	2705	2705	2705	2705	0
187	20230905	154800	189508275	2705	2705	2705	2705	0
188	20230905	154700	189508275	2705	2705	2705	2705	0
189	20230905	154600	189508275	2705	2705	2705	2705	0
190	20230905	154500	189508275	2705	2705	2705	2705	0
191	20230905	154400	189508275	2705	2705	2705	2705	0
192	20230905	154300	189508275	2705	2705	2705	2705	0
193	20230905	154200	189508275	2705	2705	2705	2705	0
194	20230905	154100	189508275	2705	2705	2705	2705	0
195	20230905	154000	189508275	2705	2705	2705	2705	0
196	20230905	153900	189508275	2705	2705	2705	2705	0
197	20230905	153800	189508275	2705	2705	2705	2705	0
198	20230905	153700	189508275	2705	2705	2705	2705	0
199	20230905	153600	189508275	2705	2705	2705	2705	0
200	20230905	153500	189508275	2705	2705	2705	2705	0
201	20230905	153400	189508275	2705	2705	2705	2705	0
202	20230905	153300	189508275	2705	2705	2705	2705	0
203	20230905	153200	189508275	2705	2705	2705	2705	0
204	20230905	153100	189508275	2705	2705	2705	2705	0
205	20230905	153000	189508275	2705	2705	2705	2705	1039
206	20230905	152900	186697780	2715	2715	2715	2715	0
207	20230905	152800	186697780	2715	2715	2715	2715	0
208	20230905	152700	186697780	2715	2715	2715	2715	0
209	20230905	152600	186697780	2715	2715	2715	2715	0
210	20230905	152500	186697780	2715	2715	2715	2715	0
211	20230905	152400	186697780	2715	2715	2715	2715	0
212	20230905	152300	186697780	2715	2715	2715	2715	0
213	20230905	152200	186697780	2715	2715	2715	2715	0
214	20230905	152100	186697780	2715	2715	2715	2715	0
215	20230905	152000	186697780	2715	2715	2715	2715	0
216	20230905	151900	186697780	2715	2705	2715	2705	16
217	20230905	151800	186654430	2715	2695	2715	2695	1031
218	20230905	151700	183862970	2705	2675	2705	2675	2408
219	20230905	151600	177390805	2675	2675	2675	2675	3
220	20230905	151500	177382780	2695	2680	2695	2680	33
221	20230905	151400	177294215	2680	2675	2680	2675	825
222	20230905	151300	175087335	2680	2680	2680	2675	152
223	20230905	151200	174680725	2680	2675	2680	2675	56
224	20230905	151100	174530920	2680	2680	2680	2680	0
225	20230905	151000	174530920	2680	2685	2685	2680	9
226	20230905	150900	174506780	2685	2680	2685	2680	17
227	20230905	150800	174461170	2680	2680	2680	2680	67
228	20230905	150700	174281610	2685	2685	2685	2685	0
229	20230905	150600	174281610	2685	2685	2685	2685	1
230	20230905	150500	174278925	2690	2685	2690	2685	6
231	20230905	150400	174262810	2685	2680	2685	2680	440
232	20230905	150300	173083600	2680	2680	2680	2680	1
233	20230905	150200	173080920	2680	2675	2680	2675	625
234	20230905	150100	171409040	2680	2680	2680	2680	0
235	20230905	150000	171409040	2680	2680	2680	2675	27
236	20230905	145900	171336805	2680	2675	2680	2675	594
237	20230905	145800	169747820	2675	2670	2675	2670	15299
238	20230905	145700	128899485	2670	2670	2670	2670	6337
239	20230905	145600	111979695	2670	2665	2670	2665	25
240	20230905	145500	111913065	2670	2670	2670	2670	3
241	20230905	145400	111905055	2670	2665	2670	2665	26
242	20230905	145300	111835760	2670	2670	2670	2670	0
243	20230905	145200	111835760	2670	2670	2670	2665	27
244	20230905	145100	111763795	2670	2670	2670	2670	2
245	20230905	145000	111758455	2670	2665	2670	2665	25
246	20230905	144900	111691825	2670	2670	2670	2670	2
247	20230905	144800	111686485	2665	2665	2665	2665	35
248	20230905	144700	111593210	2670	2670	2670	2670	7
249	20230905	144600	111574520	2670	2665	2670	2665	26
250	20230905	144500	111505225	2670	2670	2670	2670	1
251	20230905	144400	111502555	2670	2665	2670	2665	25
252	20230905	144300	111435925	2670	2670	2670	2670	159
253	20230905	144200	111011395	2670	2665	2670	2665	26
254	20230905	144100	110942100	2670	2670	2670	2670	1
255	20230905	144000	110939430	2665	2665	2670	2665	370
256	20230905	143900	109953370	2670	2670	2670	2670	1
257	20230905	143800	109950700	2665	2665	2665	2665	24
258	20230905	143700	109886740	2670	2665	2670	2665	26
259	20230905	143600	109817445	2670	2670	2670	2670	2
260	20230905	143500	109812105	2665	2665	2665	2665	25
261	20230905	143400	109745480	2670	2670	2670	2670	0
262	20230905	143300	109745480	2670	2665	2670	2665	25
263	20230905	143200	109678850	2670	2670	2670	2670	0
264	20230905	143100	109678850	2670	2665	2670	2665	26
265	20230905	143000	109609555	2670	2670	2670	2670	0
266	20230905	142900	109609555	2670	2665	2670	2665	26
267	20230905	142800	109540260	2670	2670	2670	2670	0
268	20230905	142700	109540260	2670	2665	2670	2665	25
269	20230905	142600	109473630	2670	2670	2670	2670	11
270	20230905	142500	109444260	2670	2665	2670	2665	26
271	20230905	142400	109374965	2670	2670	2670	2670	10
272	20230905	142300	109348265	2670	2665	2670	2665	25
273	20230905	142200	109281635	2670	2670	2670	2670	10
274	20230905	142100	109254935	2670	2665	2670	2665	26
275	20230905	142000	109185640	2665	2665	2665	2665	0
276	20230905	141900	109185640	2665	2665	2665	2665	25
277	20230905	141800	109119015	2670	2670	2670	2670	1
278	20230905	141700	109116345	2665	2665	2665	2665	24
279	20230905	141600	109052385	2670	2670	2670	2670	0
280	20230905	141500	109052385	2670	2665	2670	2665	26
281	20230905	141400	108983090	2670	2670	2670	2670	0
282	20230905	141300	108983090	2670	2665	2670	2665	26
283	20230905	141200	108913795	2670	2670	2670	2670	0
284	20230905	141100	108913795	2670	2665	2670	2665	25
285	20230905	141000	108847165	2670	2670	2670	2670	2
286	20230905	140900	108841825	2670	2665	2670	2665	26
287	20230905	140800	108772530	2670	2670	2670	2670	1
288	20230905	140700	108769860	2665	2665	2665	2665	25
289	20230905	140600	108703235	2665	2665	2665	2665	0
290	20230905	140500	108703235	2665	2665	2665	2665	24
291	20230905	140400	108639275	2670	2670	2670	2670	40
292	20230905	140300	108532475	2665	2665	2665	2665	425
293	20230905	140200	107399850	2665	2665	2665	2665	0
294	20230905	140100	107399850	2665	2665	2665	2665	25
295	20230905	140000	107333225	2665	2665	2665	2665	0
296	20230905	135900	107333225	2665	2665	2665	2665	24
297	20230905	135800	107269265	2665	2665	2665	2665	0
298	20230905	135700	107269265	2665	2665	2665	2665	25
299	20230905	135600	107202640	2665	2665	2665	2665	25
300	20230905	135500	107136015	2670	2670	2670	2670	0
301	20230905	135400	107136015	2670	2665	2670	2665	25
302	20230905	135300	107069385	2670	2670	2670	2670	10
303	20230905	135200	107042685	2670	2665	2670	2665	47
304	20230905	135100	106917420	2670	2670	2670	2670	0
305	20230905	135000	106917420	2670	2665	2670	2665	26
306	20230905	134900	106848125	2670	2670	2670	2670	0
307	20230905	134800	106848125	2670	2665	2670	2665	25
308	20230905	134700	106781495	2670	2670	2670	2670	0
309	20230905	134600	106781495	2670	2665	2670	2665	26
310	20230905	134500	106712200	2670	2670	2670	2670	0
311	20230905	134400	106712200	2670	2665	2670	2665	26
312	20230905	134300	106642905	2670	2670	2670	2670	0
313	20230905	134200	106642905	2670	2665	2670	2665	25
314	20230905	134100	106576275	2670	2670	2670	2670	0
315	20230905	134000	106576275	2670	2665	2670	2665	26
316	20230905	133900	106506980	2670	2670	2670	2670	0
317	20230905	133800	106506980	2670	2665	2670	2665	25
318	20230905	133700	106440350	2670	2670	2670	2670	0
319	20230905	133600	106440350	2670	2665	2670	2665	26
320	20230905	133500	106371055	2670	2670	2670	2670	0
321	20230905	133400	106371055	2670	2670	2670	2665	1076
322	20230905	133300	103498510	2670	2670	2670	2670	0
323	20230905	133200	103498510	2670	2665	2670	2665	25
324	20230905	133100	103431880	2670	2665	2670	2665	23
325	20230905	133000	103370580	2665	2660	2665	2660	91
326	20230905	132900	103128515	2665	2665	2665	2660	114
327	20230905	132800	102824955	2665	2665	2665	2660	127
328	20230905	132700	102486625	2665	2665	2665	2660	191
329	20230905	132600	101978110	2665	2665	2665	2660	132
330	20230905	132500	101626950	2665	2665	2665	2665	16
331	20230905	132400	101584310	2665	2660	2665	2660	26
332	20230905	132300	101515145	2665	2665	2665	2665	10
333	20230905	132200	101488495	2665	2665	2665	2660	31
334	20230905	132100	101406005	2665	2665	2665	2665	50
335	20230905	132000	101272755	2670	2665	2670	2665	3
336	20230905	131900	101264755	2665	2665	2665	2665	20
337	20230905	131800	101211455	2665	2660	2665	2660	26
338	20230905	131700	101142290	2665	2665	2665	2665	192
339	20230905	131600	100630610	2660	2665	2665	2660	28
340	20230905	131500	100556115	2665	2660	2665	2660	25
341	20230905	131400	100489610	2665	2665	2665	2665	0
342	20230905	131300	100489610	2665	2660	2665	2660	26
343	20230905	131200	100420445	2665	2665	2665	2665	1
344	20230905	131100	100417780	2665	2660	2665	2660	26
345	20230905	131000	100348615	2665	2665	2665	2665	0
346	20230905	130900	100348615	2665	2660	2665	2660	25
347	20230905	130800	100282110	2665	2665	2665	2665	1
348	20230905	130700	100279445	2665	2660	2665	2660	26
349	20230905	130600	100210280	2665	2665	2665	2665	0
350	20230905	130500	100210280	2665	2670	2670	2660	434
351	20230905	130400	99054835	2670	2670	2670	2670	0
352	20230905	130300	99054835	2670	2665	2670	2665	103
353	20230905	130200	98780330	2670	2665	2670	2665	102
354	20230905	130100	98508490	2665	2660	2665	2660	255
355	20230905	130000	97829040	2665	2665	2665	2665	0
356	20230905	125900	97829040	2665	2665	2665	2660	31
357	20230905	125800	97746550	2665	2665	2665	2665	100
358	20230905	125700	97480050	2665	2660	2665	2660	26
359	20230905	125600	97410880	2665	2665	2665	2665	30
360	20230905	125500	97330930	2665	2660	2665	2660	26
361	20230905	125400	97261765	2665	2665	2665	2665	0
362	20230905	125300	97261765	2665	2660	2665	2660	27
363	20230905	125200	97189935	2665	2665	2665	2665	0
364	20230905	125100	97189935	2665	2660	2665	2660	26
365	20230905	125000	97120765	2665	2665	2665	2665	1
366	20230905	124900	97118100	2665	2660	2665	2660	26
367	20230905	124800	97048935	2665	2665	2665	2665	1
368	20230905	124700	97046270	2670	2660	2670	2660	23
369	20230905	124600	96985080	2660	2655	2660	2655	77
370	20230905	124500	96780640	2655	2660	2660	2655	26
371	20230905	124400	96711605	2660	2660	2660	2660	1
372	20230905	124300	96708945	2665	2665	2665	2665	51
373	20230905	124200	96573030	2665	2660	2665	2655	229
374	20230905	124100	95963880	2665	2660	2665	2660	501
375	20230905	124000	94631215	2660	2660	2660	2660	0
376	20230905	123900	94631215	2660	2655	2660	2655	26
377	20230905	123800	94562180	2660	2660	2660	2660	1
378	20230905	123700	94559520	2655	2655	2655	2655	25
379	20230905	123600	94493145	2660	2655	2660	2655	25
380	20230905	123500	94426765	2660	2660	2660	2660	10
381	20230905	123400	94400165	2660	2660	2660	2660	1
382	20230905	123300	94397505	2665	2665	2665	2665	1
383	20230905	123200	94394840	2660	2655	2665	2655	1028
384	20230905	123100	91660480	2660	2660	2660	2660	50
385	20230905	123000	91527480	2660	2655	2660	2655	25
386	20230905	122900	91461100	2660	2655	2660	2655	251
387	20230905	122800	90794675	2655	2660	2660	2655	729
388	20230905	122700	88858675	2660	2660	2660	2660	0
389	20230905	122600	88858675	2660	2655	2660	2655	26
390	20230905	122500	88789640	2655	2660	2660	2655	101
391	20230905	122400	88521480	2660	2660	2660	2655	26
392	20230905	122300	88452440	2655	2660	2660	2655	2
393	20230905	122200	88447125	2660	2655	2660	2655	36
394	20230905	122100	88351490	2660	2655	2660	2655	3001
395	20230905	122000	80383830	2660	2655	2660	2655	26
396	20230905	121900	80314795	2660	2660	2660	2660	1
397	20230905	121800	80312135	2660	2655	2660	2655	25
398	20230905	121700	80245755	2660	2660	2660	2660	22
399	20230905	121600	80187235	2660	2660	2660	2660	120
400	20230905	121500	79868035	2660	2660	2660	2660	1
401	20230905	121400	79865375	2660	2655	2660	2655	26
402	20230905	121300	79796340	2660	2660	2660	2655	210
403	20230905	121200	79238740	2655	2655	2655	2655	324
404	20230905	121100	78378520	2660	2660	2660	2660	5
405	20230905	121000	78365220	2660	2660	2660	2655	28
406	20230905	120900	78290865	2665	2665	2665	2665	0
407	20230905	120800	78290865	2665	2665	2665	2665	1
408	20230905	120700	78288200	2665	2660	2665	2655	81
409	20230905	120600	78073085	2660	2660	2665	2660	111
410	20230905	120500	77777400	2665	2665	2665	2665	0
411	20230905	120400	77777400	2665	2665	2665	2665	1
412	20230905	120300	77774735	2660	2660	2660	2660	3049
413	20230905	120200	69664395	2665	2665	2665	2665	20
414	20230905	120100	69611095	2660	2660	2660	2660	29
415	20230905	120000	69533955	2665	2665	2665	2665	5
416	20230905	115900	69520630	2665	2660	2665	2660	31
417	20230905	115800	69438165	2665	2665	2665	2665	2
418	20230905	115700	69432835	2665	2665	2665	2660	31
419	20230905	115600	69350365	2665	2665	2665	2660	1380
420	20230905	115500	65674555	2665	2665	2665	2660	38
421	20230905	115400	65573435	2665	2665	2665	2665	0
422	20230905	115300	65573435	2665	2665	2665	2660	31
423	20230905	115200	65490965	2665	2665	2665	2665	1
424	20230905	115100	65488300	2665	2660	2665	2660	1291
425	20230905	115000	62054230	2665	2665	2665	2665	2
426	20230905	114900	62048900	2665	2665	2665	2665	1
427	20230905	114800	62046235	2660	2665	2665	2660	132
428	20230905	114700	61694605	2665	2665	2665	2665	10
429	20230905	114600	61667955	2660	2665	2665	2660	30
430	20230905	114500	61588150	2665	2665	2665	2665	2
431	20230905	114400	61582820	2660	2660	2660	2660	30
432	20230905	114300	61503020	2665	2665	2665	2665	76
433	20230905	114200	61300480	2665	2665	2665	2660	32
434	20230905	114100	61215345	2665	2665	2665	2665	2
435	20230905	114000	61210015	2665	2660	2665	2660	31
436	20230905	113900	61127550	2665	2665	2665	2665	0
437	20230905	113800	61127550	2665	2660	2665	2660	30
438	20230905	113700	61047745	2665	2665	2665	2665	100
439	20230905	113600	60781245	2665	2660	2665	2660	31
440	20230905	113500	60698775	2665	2665	2665	2665	0
441	20230905	113400	60698775	2665	2660	2665	2660	31
442	20230905	113300	60616310	2665	2660	2665	2660	11
443	20230905	113200	60587045	2665	2660	2665	2660	30
444	20230905	113100	60507240	2665	2665	2665	2665	42
445	20230905	113000	60395310	2665	2665	2665	2665	100
446	20230905	112900	60128810	2665	2665	2665	2660	122
447	20230905	112800	59803830	2665	2665	2665	2665	0
448	20230905	112700	59803830	2665	2660	2665	2660	30
449	20230905	112600	59724025	2665	2665	2665	2665	5
450	20230905	112500	59710700	2665	2665	2665	2660	50
451	20230905	112400	59577595	2665	2665	2665	2665	0
452	20230905	112300	59577595	2665	2660	2665	2660	31
453	20230905	112200	59495130	2665	2665	2665	2665	0
454	20230905	112100	59495130	2665	2660	2665	2660	30
455	20230905	112000	59415325	2665	2665	2665	2665	190
456	20230905	111900	58908975	2665	2660	2665	2660	31
457	20230905	111800	58826510	2665	2665	2665	2665	0
458	20230905	111700	58826510	2665	2660	2665	2660	132
459	20230905	111600	58475375	2665	2665	2665	2665	10
460	20230905	111500	58448725	2660	2660	2660	2660	30
461	20230905	111400	58368925	2665	2665	2665	2665	0
462	20230905	111300	58368925	2665	2665	2665	2660	32
463	20230905	111200	58283790	2665	2665	2665	2665	15
464	20230905	111100	58243815	2670	2665	2670	2665	30
465	20230905	111000	58163860	2670	2670	2670	2670	0
466	20230905	110900	58163860	2670	2670	2670	2670	208
467	20230905	110800	57608500	2665	2665	2670	2665	227
468	20230905	110700	57003535	2670	2670	2670	2670	1
469	20230905	110600	57000865	2660	2665	2670	2660	2031
470	20230905	110500	51590650	2670	2670	2670	2670	0
471	20230905	110400	51590650	2670	2670	2670	2665	43
472	20230905	110300	51476040	2670	2670	2670	2670	0
473	20230905	110200	51476040	2670	2665	2670	2665	40
474	20230905	110100	51369385	2670	2665	2670	2665	21
475	20230905	110000	51313415	2665	2665	2665	2665	29
476	20230905	105900	51236130	2670	2670	2670	2670	0
477	20230905	105800	51236130	2670	2670	2670	2665	48
478	20230905	105700	51108120	2670	2670	2670	2670	10
479	20230905	105600	51081420	2670	2665	2670	2665	30
480	20230905	105500	51001465	2670	2670	2670	2670	0
481	20230905	105400	51001465	2670	2665	2670	2665	31
482	20230905	105300	50918845	2675	2675	2675	2675	0
483	20230905	105200	50918845	2675	2675	2675	2675	0
484	20230905	105100	50918845	2675	2670	2675	2670	1026
485	20230905	105000	48179420	2670	2670	2670	2670	1
486	20230905	104900	48176750	2665	2665	2665	2665	30
487	20230905	104800	48096800	2675	2675	2675	2675	0
488	20230905	104700	48096800	2675	2670	2675	2670	11
489	20230905	104600	48067425	2675	2675	2675	2675	2
490	20230905	104500	48062075	2680	2680	2680	2680	1
491	20230905	104400	48059395	2670	2680	2680	2670	11
492	20230905	104300	48030015	2685	2665	2685	2665	59
493	20230905	104200	47872620	2670	2670	2670	2670	0
494	20230905	104100	47872620	2670	2670	2670	2665	58
495	20230905	104000	47717905	2675	2670	2675	2670	151
496	20230905	103900	47314730	2675	2675	2675	2675	5
497	20230905	103800	47301355	2675	2670	2675	2670	50
498	20230905	103700	47167750	2675	2675	2675	2675	0
499	20230905	103600	47167750	2675	2675	2675	2675	10
500	20230905	103500	47141000	2675	2670	2675	2670	30
501	20230905	103400	47060895	2675	2670	2675	2670	110
502	20230905	103300	46766785	2670	2670	2670	2670	2
503	20230905	103200	46761445	2680	2680	2680	2680	0
504	20230905	103100	46761445	2680	2680	2680	2680	0
505	20230905	103000	46761445	2680	2680	2680	2680	288
506	20230905	102900	45989605	2680	2675	2680	2675	89
507	20230905	102800	45751525	2675	2670	2675	2670	216
508	20230905	102700	45174795	2670	2670	2670	2670	0
509	20230905	102600	45174795	2670	2670	2675	2670	1089
510	20230905	102500	42267160	2685	2685	2685	2685	0
511	20230905	102400	42267160	2685	2685	2685	2685	0
512	20230905	102300	42267160	2685	2685	2685	2685	0
513	20230905	102200	42267160	2685	2685	2685	2685	0
514	20230905	102100	42267160	2685	2685	2685	2685	0
515	20230905	102000	42267160	2685	2685	2685	2685	1
516	20230905	101900	42264475	2685	2675	2685	2675	5
517	20230905	101800	42251090	2675	2670	2675	2670	1048
518	20230905	101700	39452920	2675	2670	2675	2670	68
519	20230905	101600	39271105	2675	2670	2675	2670	690
520	20230905	101500	37428795	2675	2675	2675	2675	0
521	20230905	101400	37428795	2675	2675	2675	2675	0
522	20230905	101300	37428795	2675	2670	2675	2670	58
523	20230905	101200	37273930	2680	2670	2685	2670	349
524	20230905	101100	36341945	2670	2665	2670	2665	30
525	20230905	101000	36261990	2670	2670	2670	2670	1
526	20230905	100900	36259320	2665	2665	2665	2665	29
527	20230905	100800	36182035	2670	2670	2670	2670	0
528	20230905	100700	36182035	2670	2670	2670	2670	7
529	20230905	100600	36163345	2675	2675	2675	2675	0
530	20230905	100500	36163345	2675	2670	2675	2670	40
531	20230905	100400	36056540	2675	2670	2675	2670	30
532	20230905	100300	35976435	2670	2670	2670	2670	1
533	20230905	100200	35973765	2675	2675	2675	2675	0
534	20230905	100100	35973765	2675	2670	2675	2670	30
535	20230905	100000	35893660	2675	2670	2675	2670	101
536	20230905	095900	35623985	2685	2685	2685	2685	1
537	20230905	095800	35621300	2665	2670	2670	2665	137
538	20230905	095700	35256175	2670	2665	2670	2665	31
539	20230905	095600	35173550	2670	2670	2670	2670	0
540	20230905	095500	35173550	2670	2670	2670	2670	1
541	20230905	095400	35170880	2665	2665	2665	2665	29
542	20230905	095300	35093595	2675	2675	2675	2675	0
543	20230905	095200	35093595	2675	2670	2675	2670	4
544	20230905	095100	35082910	2675	2675	2675	2675	0
545	20230905	095000	35082910	2675	2670	2675	2670	56
546	20230905	094900	34933380	2680	2670	2680	2670	37
547	20230905	094800	34834550	2675	2670	2675	2670	27
548	20230905	094700	34762455	2670	2665	2670	2665	31
549	20230905	094600	34679835	2665	2665	2670	2665	201
550	20230905	094500	34144165	2670	2670	2670	2670	0
551	20230905	094400	34144165	2670	2670	2670	2670	1
552	20230905	094300	34141495	2675	2670	2675	2670	29
553	20230905	094200	34064055	2670	2670	2670	2665	33
554	20230905	094100	33976095	2670	2670	2670	2665	501
555	20230905	094000	32638450	2665	2665	2665	2665	3528
556	20230905	093900	23236330	2670	2670	2670	2670	0
557	20230905	093800	23236330	2670	2670	2670	2670	4
558	20230905	093700	23225650	2670	2670	2670	2670	1007
559	20230905	093600	20536960	2670	2670	2670	2670	7
560	20230905	093500	20518270	2670	2670	2675	2670	23
561	20230905	093400	20456755	2670	2670	2670	2670	0
562	20230905	093300	20456755	2670	2670	2670	2670	0
563	20230905	093200	20456755	2670	2670	2670	2670	309
564	20230905	093100	19631725	2685	2685	2685	2685	0
565	20230905	093000	19631725	2685	2685	2685	2685	23
566	20230905	092900	19569970	2675	2670	2675	2670	215
567	20230905	092800	18994990	2675	2675	2675	2675	5
568	20230905	092700	18981615	2675	2680	2680	2675	2
569	20230905	092600	18976260	2675	2675	2675	2675	1
570	20230905	092500	18973585	2680	2665	2680	2665	648
571	20230905	092400	17242795	2665	2675	2675	2665	498
572	20230905	092300	15914070	2675	2675	2675	2675	21
573	20230905	092200	15857895	2680	2680	2685	2675	604
574	20230905	092100	14240815	2680	2680	2680	2680	1
575	20230905	092000	14238135	2685	2680	2685	2675	304
576	20230905	091900	13424905	2675	2675	2675	2675	29
577	20230905	091800	13347330	2680	2680	2680	2680	61
578	20230905	091700	13183850	2680	2680	2680	2680	22
579	20230905	091600	13124890	2680	2680	2680	2680	6
580	20230905	091500	13108810	2680	2685	2685	2680	821
581	20230905	091400	10908405	2685	2685	2685	2685	5
582	20230905	091300	10894980	2685	2685	2685	2685	580
583	20230905	091200	9337680	2690	2690	2690	2690	0
584	20230905	091100	9337680	2690	2690	2690	2690	26
585	20230905	091000	9267740	2685	2685	2685	2685	30
586	20230905	090900	9187190	2680	2680	2680	2680	139
587	20230905	090800	8814670	2680	2685	2685	2680	2804
588	20230905	090700	1297485	2690	2690	2690	2690	2
589	20230905	090600	1292105	2690	2690	2690	2690	30
590	20230905	090500	1211405	2695	2695	2695	2695	1
591	20230905	090400	1208710	2695	2700	2700	2690	7
592	20230905	090300	1189860	2685	2695	2695	2685	230
593	20230905	090200	571340	2695	2695	2695	2695	4
594	20230905	090100	560560	2695	2695	2695	2695	2
595	20230905	090000	555170	2695	2695	2695	2695	130