KissMeData/025880/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	190200	166498800	2705	2705	2705	2705	1988
3	20230905	190100	166498800	2705	2705	2705	2705	0
4	20230905	190000	166498800	2705	2705	2705	2705	0
5	20230905	185900	166498800	2705	2705	2705	2705	0
6	20230905	185800	166498800	2705	2705	2705	2705	0
7	20230905	185700	166498800	2705	2705	2705	2705	0
8	20230905	185600	166498800	2705	2705	2705	2705	0
9	20230905	185500	166498800	2705	2705	2705	2705	0
10	20230905	185400	166498800	2705	2705	2705	2705	0
11	20230905	185300	166498800	2705	2705	2705	2705	0
12	20230905	185200	166498800	2705	2705	2705	2705	0
13	20230905	185100	166498800	2705	2705	2705	2705	0
14	20230905	185000	166498800	2705	2705	2705	2705	0
15	20230905	184900	166498800	2705	2705	2705	2705	0
16	20230905	184800	166498800	2705	2705	2705	2705	0
17	20230905	184700	166498800	2705	2705	2705	2705	0
18	20230905	184600	166498800	2705	2705	2705	2705	0
19	20230905	184500	166498800	2705	2705	2705	2705	0
20	20230905	184400	166498800	2705	2705	2705	2705	0
21	20230905	184300	166498800	2705	2705	2705	2705	0
22	20230905	184200	166498800	2705	2705	2705	2705	0
23	20230905	184100	166498800	2705	2705	2705	2705	0
24	20230905	184000	166498800	2705	2705	2705	2705	0
25	20230905	183900	166498800	2705	2705	2705	2705	0
26	20230905	183800	166498800	2705	2705	2705	2705	0
27	20230905	183700	166498800	2705	2705	2705	2705	0
28	20230905	183600	166498800	2705	2705	2705	2705	0
29	20230905	183500	166498800	2705	2705	2705	2705	0
30	20230905	183400	166498800	2705	2705	2705	2705	0
31	20230905	183300	166498800	2705	2705	2705	2705	0
32	20230905	183200	166498800	2705	2705	2705	2705	1988
33	20230905	183100	166498800	2705	2705	2705	2705	0
34	20230905	183000	166498800	2705	2705	2705	2705	0
35	20230905	182900	166498800	2705	2705	2705	2705	0
36	20230905	182800	166498800	2705	2705	2705	2705	0
37	20230905	182700	166498800	2705	2705	2705	2705	0
38	20230905	182600	166498800	2705	2705	2705	2705	0
39	20230905	182500	166498800	2705	2705	2705	2705	0
40	20230905	182400	166498800	2705	2705	2705	2705	0
41	20230905	182300	166498800	2705	2705	2705	2705	0
42	20230905	182200	166498800	2705	2705	2705	2705	0
43	20230905	182100	166498800	2705	2705	2705	2705	0
44	20230905	182000	166498800	2705	2705	2705	2705	0
45	20230905	181900	166498800	2705	2705	2705	2705	0
46	20230905	181800	166498800	2705	2705	2705	2705	0
47	20230905	181700	166498800	2705	2705	2705	2705	0
48	20230905	181600	166498800	2705	2705	2705	2705	0
49	20230905	181500	166498800	2705	2705	2705	2705	0
50	20230905	181400	166498800	2705	2705	2705	2705	0
51	20230905	181300	166498800	2705	2705	2705	2705	0
52	20230905	181200	166498800	2705	2705	2705	2705	0
53	20230905	181100	166498800	2705	2705	2705	2705	0
54	20230905	181000	166498800	2705	2705	2705	2705	0
55	20230905	180900	166498800	2705	2705	2705	2705	0
56	20230905	180800	166498800	2705	2705	2705	2705	0
57	20230905	180700	166498800	2705	2705	2705	2705	0
58	20230905	180600	166498800	2705	2705	2705	2705	0
59	20230905	180500	166498800	2705	2705	2705	2705	0
60	20230905	180400	166498800	2705	2705	2705	2705	0
61	20230905	180300	166498800	2705	2705	2705	2705	0
62	20230905	180200	166498800	2705	2705	2705	2705	1988
63	20230905	180100	166498800	2705	2705	2705	2705	0
64	20230905	180000	166498800	2705	2705	2705	2705	0
65	20230905	175900	166498800	2705	2705	2705	2705	0
66	20230905	175800	166498800	2705	2705	2705	2705	0
67	20230905	175700	166498800	2705	2705	2705	2705	0
68	20230905	175600	166498800	2705	2705	2705	2705	0
69	20230905	175500	166498800	2705	2705	2705	2705	0
70	20230905	175400	166498800	2705	2705	2705	2705	0
71	20230905	175300	166498800	2705	2705	2705	2705	0
72	20230905	175200	166498800	2705	2705	2705	2705	0
73	20230905	175100	166498800	2705	2705	2705	2705	0
74	20230905	175000	166498800	2705	2705	2705	2705	0
75	20230905	174900	166498800	2705	2705	2705	2705	0
76	20230905	174800	166498800	2705	2705	2705	2705	0
77	20230905	174700	166498800	2705	2705	2705	2705	0
78	20230905	174600	166498800	2705	2705	2705	2705	0
79	20230905	174500	166498800	2705	2705	2705	2705	0
80	20230905	174400	166498800	2705	2705	2705	2705	0
81	20230905	174300	166498800	2705	2705	2705	2705	0
82	20230905	174200	166498800	2705	2705	2705	2705	0
83	20230905	174100	166498800	2705	2705	2705	2705	0
84	20230905	174000	166498800	2705	2705	2705	2705	0
85	20230905	173900	166498800	2705	2705	2705	2705	0
86	20230905	173800	166498800	2705	2705	2705	2705	0
87	20230905	173700	166498800	2705	2705	2705	2705	0
88	20230905	173600	166498800	2705	2705	2705	2705	0
89	20230905	173500	166498800	2705	2705	2705	2705	0
90	20230905	173400	166498800	2705	2705	2705	2705	0
91	20230905	173300	166498800	2705	2705	2705	2705	0
92	20230905	173200	166498800	2705	2705	2705	2705	1988
93	20230905	173100	166498800	2705	2705	2705	2705	0
94	20230905	173000	166498800	2705	2705	2705	2705	0
95	20230905	172900	166498800	2705	2705	2705	2705	0
96	20230905	172800	166498800	2705	2705	2705	2705	0
97	20230905	172700	166498800	2705	2705	2705	2705	0
98	20230905	172600	166498800	2705	2705	2705	2705	0
99	20230905	172500	166498800	2705	2705	2705	2705	0
100	20230905	172400	166498800	2705	2705	2705	2705	0
101	20230905	172300	166498800	2705	2705	2705	2705	0
102	20230905	172200	166498800	2705	2705	2705	2705	0
103	20230905	172100	166498800	2705	2705	2705	2705	0
104	20230905	172000	166498800	2705	2705	2705	2705	0
105	20230905	171900	166498800	2705	2705	2705	2705	0
106	20230905	171800	166498800	2705	2705	2705	2705	0
107	20230905	171700	166498800	2705	2705	2705	2705	0
108	20230905	171600	166498800	2705	2705	2705	2705	0
109	20230905	171500	166498800	2705	2705	2705	2705	0
110	20230905	171400	166498800	2705	2705	2705	2705	0
111	20230905	171300	166498800	2705	2705	2705	2705	0
112	20230905	171200	166498800	2705	2705	2705	2705	0
113	20230905	171100	166498800	2705	2705	2705	2705	0
114	20230905	171000	166498800	2705	2705	2705	2705	0
115	20230905	170900	166498800	2705	2705	2705	2705	0
116	20230905	170800	166498800	2705	2705	2705	2705	0
117	20230905	170700	166498800	2705	2705	2705	2705	0
118	20230905	170600	166498800	2705	2705	2705	2705	0
119	20230905	170500	166498800	2705	2705	2705	2705	0
120	20230905	170400	166498800	2705	2705	2705	2705	0
121	20230905	170300	166498800	2705	2705	2705	2705	0
122	20230905	170200	166498800	2705	2705	2705	2705	1988
123	20230905	170100	166498800	2705	2705	2705	2705	0
124	20230905	170000	166498800	2705	2705	2705	2705	0
125	20230905	165900	166498800	2705	2705	2705	2705	0
126	20230905	165800	166498800	2705	2705	2705	2705	0
127	20230905	165700	166498800	2705	2705	2705	2705	0
128	20230905	165600	166498800	2705	2705	2705	2705	0
129	20230905	165500	166498800	2705	2705	2705	2705	0
130	20230905	165400	166498800	2705	2705	2705	2705	0
131	20230905	165300	166498800	2705	2705	2705	2705	0
132	20230905	165200	166498800	2705	2705	2705	2705	0
133	20230905	165100	166498800	2705	2705	2705	2705	0
134	20230905	165000	166498800	2705	2705	2705	2705	0
135	20230905	164900	166498800	2705	2705	2705	2705	0
136	20230905	164800	166498800	2705	2705	2705	2705	0
137	20230905	164700	166498800	2705	2705	2705	2705	0
138	20230905	164600	166498800	2705	2705	2705	2705	0
139	20230905	164500	166498800	2705	2705	2705	2705	0
140	20230905	164400	166498800	2705	2705	2705	2705	0
141	20230905	164300	166498800	2705	2705	2705	2705	0
142	20230905	164200	166498800	2705	2705	2705	2705	0
143	20230905	164100	166498800	2705	2705	2705	2705	0
144	20230905	164000	166498800	2705	2705	2705	2705	0
145	20230905	163900	166498800	2705	2705	2705	2705	0
146	20230905	163800	166498800	2705	2705	2705	2705	0
147	20230905	163700	166498800	2705	2705	2705	2705	0
148	20230905	163600	166498800	2705	2705	2705	2705	0
149	20230905	163500	166498800	2705	2705	2705	2705	0
150	20230905	163400	166498800	2705	2705	2705	2705	0
151	20230905	163300	166498800	2705	2705	2705	2705	0
152	20230905	163200	166498800	2705	2705	2705	2705	1988
153	20230905	163100	166498800	2705	2705	2705	2705	0
154	20230905	163000	166498800	2705	2705	2705	2705	0
155	20230905	162900	166498800	2705	2705	2705	2705	0
156	20230905	162800	166498800	2705	2705	2705	2705	0
157	20230905	162700	166498800	2705	2705	2705	2705	0
158	20230905	162600	166498800	2705	2705	2705	2705	0
159	20230905	162500	166498800	2705	2705	2705	2705	0
160	20230905	162400	166498800	2705	2705	2705	2705	0
161	20230905	162300	166498800	2705	2705	2705	2705	0
162	20230905	162200	166498800	2705	2705	2705	2705	0
163	20230905	162100	166498800	2705	2705	2705	2705	0
164	20230905	162000	166498800	2705	2705	2705	2705	0
165	20230905	161900	166498800	2705	2705	2705	2705	0
166	20230905	161800	166498800	2705	2705	2705	2705	0
167	20230905	161700	166498800	2705	2705	2705	2705	0
168	20230905	161600	166498800	2705	2705	2705	2705	0
169	20230905	161500	166498800	2705	2705	2705	2705	0
170	20230905	161400	166498800	2705	2705	2705	2705	0
171	20230905	161300	166498800	2705	2705	2705	2705	0
172	20230905	161200	166498800	2705	2705	2705	2705	0
173	20230905	161100	166498800	2705	2705	2705	2705	0
174	20230905	161000	166498800	2705	2705	2705	2705	0
175	20230905	160900	166498800	2705	2705	2705	2705	0
176	20230905	160800	166498800	2705	2705	2705	2705	0
177	20230905	160700	166498800	2705	2705	2705	2705	0
178	20230905	160600	166498800	2705	2705	2705	2705	0
179	20230905	160500	166498800	2705	2705	2705	2705	0
180	20230905	160400	166498800	2705	2705	2705	2705	0
181	20230905	160300	166498800	2705	2705	2705	2705	0
182	20230905	160200	166498800	2705	2705	2705	2705	1988
183	20230905	160100	166498800	2705	2705	2705	2705	0
184	20230905	160000	166498800	2705	2705	2705	2705	0
185	20230905	155900	166498800	2705	2705	2705	2705	0
186	20230905	155800	166498800	2705	2705	2705	2705	0
187	20230905	155700	166498800	2705	2705	2705	2705	0
188	20230905	155600	166498800	2705	2705	2705	2705	0
189	20230905	155500	166498800	2705	2705	2705	2705	0
190	20230905	155400	166498800	2705	2705	2705	2705	0
191	20230905	155300	166498800	2705	2705	2705	2705	0
192	20230905	155200	166498800	2705	2705	2705	2705	0
193	20230905	155100	166498800	2705	2705	2705	2705	0
194	20230905	155000	166498800	2705	2705	2705	2705	0
195	20230905	154900	166498800	2705	2705	2705	2705	0
196	20230905	154800	166498800	2705	2705	2705	2705	0
197	20230905	154700	166498800	2705	2705	2705	2705	0
198	20230905	154600	166498800	2705	2705	2705	2705	0
199	20230905	154500	166498800	2705	2705	2705	2705	0
200	20230905	154400	166498800	2705	2705	2705	2705	0
201	20230905	154300	166498800	2705	2705	2705	2705	0
202	20230905	154200	166498800	2705	2705	2705	2705	0
203	20230905	154100	166498800	2705	2705	2705	2705	0
204	20230905	154000	166498800	2705	2705	2705	2705	0
205	20230905	153900	166498800	2705	2705	2705	2705	0
206	20230905	153800	166498800	2705	2705	2705	2705	0
207	20230905	153700	166498800	2705	2705	2705	2705	0
208	20230905	153600	166498800	2705	2705	2705	2705	0
209	20230905	153500	166498800	2705	2705	2705	2705	0
210	20230905	153400	166498800	2705	2705	2705	2705	0
211	20230905	153300	166498800	2705	2705	2705	2705	0
212	20230905	153200	166498800	2705	2705	2705	2705	1988
213	20230905	153100	166498800	2705	2705	2705	2705	0
214	20230905	153000	166498800	2705	2705	2705	2705	1988
215	20230905	152900	161121260	2695	2695	2695	2695	0
216	20230905	152800	161121260	2695	2695	2695	2695	0
217	20230905	152700	161121260	2695	2695	2695	2695	0
218	20230905	152600	161121260	2695	2695	2695	2695	0
219	20230905	152500	161121260	2695	2695	2695	2695	0
220	20230905	152400	161121260	2695	2695	2695	2695	0
221	20230905	152300	161121260	2695	2695	2695	2695	0
222	20230905	152200	161121260	2695	2695	2695	2695	0
223	20230905	152100	161121260	2695	2695	2695	2695	0
224	20230905	152000	161121260	2695	2695	2695	2695	0
225	20230905	151900	161121260	2695	2695	2695	2690	46
226	20230905	151800	160997335	2695	2690	2695	2690	125
227	20230905	151700	160660895	2690	2685	2690	2685	100
228	20230905	151600	160392355	2685	2685	2685	2685	0
229	20230905	151500	160392355	2685	2685	2685	2685	0
230	20230905	151400	160392355	2685	2685	2685	2685	0
231	20230905	151300	160392355	2685	2675	2685	2670	745
232	20230905	151200	158400585	2675	2670	2675	2670	1168
233	20230905	151100	155280685	2670	2675	2675	2670	562
234	20230905	151000	153780095	2675	2675	2675	2675	122
235	20230905	150900	153453745	2680	2680	2680	2680	0
236	20230905	150800	153453745	2680	2680	2680	2680	100
237	20230905	150700	153185745	2690	2690	2690	2690	36
238	20230905	150600	153088905	2685	2685	2685	2685	735
239	20230905	150500	151115430	2690	2690	2690	2690	80
240	20230905	150400	150900230	2690	2690	2690	2690	0
241	20230905	150300	150900230	2690	2695	2695	2690	908
242	20230905	150200	148457570	2690	2690	2690	2690	0
243	20230905	150100	148457570	2690	2690	2690	2690	0
244	20230905	150000	148457570	2690	2690	2690	2690	0
245	20230905	145900	148457570	2690	2690	2690	2690	0
246	20230905	145800	148457570	2690	2690	2690	2690	80
247	20230905	145700	148242370	2690	2690	2690	2690	209
248	20230905	145600	147680160	2690	2690	2690	2690	416
249	20230905	145500	146561120	2690	2690	2690	2690	0
250	20230905	145400	146561120	2690	2690	2690	2690	42
251	20230905	145300	146448140	2690	2690	2690	2690	60
252	20230905	145200	146286740	2690	2690	2690	2690	3
253	20230905	145100	146278670	2690	2690	2690	2690	151
254	20230905	145000	145872480	2680	2680	2680	2680	0
255	20230905	144900	145872480	2680	2680	2680	2680	0
256	20230905	144800	145872480	2680	2680	2680	2680	1000
257	20230905	144700	143192480	2690	2690	2690	2690	0
258	20230905	144600	143192480	2690	2690	2690	2690	0
259	20230905	144500	143192480	2690	2690	2690	2690	0
260	20230905	144400	143192480	2690	2690	2690	2690	0
261	20230905	144300	143192480	2690	2690	2690	2690	0
262	20230905	144200	143192480	2690	2690	2690	2690	3
263	20230905	144100	143184410	2690	2690	2690	2690	0
264	20230905	144000	143184410	2690	2685	2690	2685	606
265	20230905	143900	141556770	2685	2685	2685	2685	0
266	20230905	143800	141556770	2685	2685	2685	2685	0
267	20230905	143700	141556770	2685	2685	2685	2685	160
268	20230905	143600	141127170	2680	2680	2680	2680	0
269	20230905	143500	141127170	2680	2680	2680	2680	0
270	20230905	143400	141127170	2680	2685	2685	2680	1090
271	20230905	143300	138204435	2690	2690	2690	2690	0
272	20230905	143200	138204435	2690	2690	2690	2690	0
273	20230905	143100	138204435	2690	2690	2690	2690	0
274	20230905	143000	138204435	2690	2690	2690	2690	0
275	20230905	142900	138204435	2690	2690	2690	2690	0
276	20230905	142800	138204435	2690	2690	2690	2690	0
277	20230905	142700	138204435	2690	2690	2690	2690	0
278	20230905	142600	138204435	2690	2690	2690	2690	202
279	20230905	142500	137661055	2690	2690	2690	2690	0
280	20230905	142400	137661055	2690	2690	2690	2690	376
281	20230905	142300	136649615	2685	2685	2685	2685	0
282	20230905	142200	136649615	2685	2685	2685	2685	0
283	20230905	142100	136649615	2685	2685	2685	2685	0
284	20230905	142000	136649615	2685	2685	2685	2685	0
285	20230905	141900	136649615	2685	2685	2685	2685	0
286	20230905	141800	136649615	2685	2685	2685	2685	0
287	20230905	141700	136649615	2685	2685	2685	2685	0
288	20230905	141600	136649615	2685	2685	2685	2685	0
289	20230905	141500	136649615	2685	2685	2685	2685	0
290	20230905	141400	136649615	2685	2685	2685	2685	0
291	20230905	141300	136649615	2685	2685	2685	2685	0
292	20230905	141200	136649615	2685	2685	2685	2685	0
293	20230905	141100	136649615	2685	2685	2685	2685	0
294	20230905	141000	136649615	2685	2685	2685	2685	0
295	20230905	140900	136649615	2685	2685	2685	2685	0
296	20230905	140800	136649615	2685	2685	2685	2685	0
297	20230905	140700	136649615	2685	2685	2685	2685	0
298	20230905	140600	136649615	2685	2685	2685	2685	1919
299	20230905	140500	131497100	2685	2685	2685	2685	400
300	20230905	140400	130423100	2690	2690	2690	2690	0
301	20230905	140300	130423100	2690	2690	2690	2690	0
302	20230905	140200	130423100	2690	2690	2690	2690	0
303	20230905	140100	130423100	2690	2690	2690	2690	0
304	20230905	140000	130423100	2690	2690	2690	2690	0
305	20230905	135900	130423100	2690	2690	2690	2690	0
306	20230905	135800	130423100	2690	2690	2690	2690	0
307	20230905	135700	130423100	2690	2690	2690	2690	0
308	20230905	135600	130423100	2690	2690	2690	2690	5
309	20230905	135500	130409650	2695	2690	2695	2690	19
310	20230905	135400	130358525	2690	2690	2690	2690	42
311	20230905	135300	130245545	2690	2690	2690	2690	192
312	20230905	135200	129729065	2695	2695	2695	2695	0
313	20230905	135100	129729065	2695	2695	2695	2695	0
314	20230905	135000	129729065	2695	2695	2695	2695	1
315	20230905	134900	129726370	2690	2690	2690	2690	5
316	20230905	134800	129712920	2690	2690	2690	2690	0
317	20230905	134700	129712920	2690	2690	2690	2690	123
318	20230905	134600	129382050	2690	2690	2690	2690	28
319	20230905	134500	129306730	2690	2690	2690	2690	0
320	20230905	134400	129306730	2690	2690	2690	2690	1
321	20230905	134300	129304040	2695	2695	2695	2695	0
322	20230905	134200	129304040	2695	2695	2695	2695	0
323	20230905	134100	129304040	2695	2695	2695	2695	0
324	20230905	134000	129304040	2695	2695	2695	2695	10
325	20230905	133900	129277090	2695	2695	2695	2695	0
326	20230905	133800	129277090	2695	2695	2695	2695	1
327	20230905	133700	129274395	2685	2685	2685	2685	4
328	20230905	133600	129263655	2695	2695	2695	2695	0
329	20230905	133500	129263655	2695	2695	2695	2695	0
330	20230905	133400	129263655	2695	2695	2695	2695	0
331	20230905	133300	129263655	2695	2695	2695	2695	4
332	20230905	133200	129252875	2695	2690	2695	2690	115
333	20230905	133100	128943520	2690	2690	2690	2690	717
334	20230905	133000	127014790	2690	2690	2690	2690	0
335	20230905	132900	127014790	2690	2685	2690	2685	204
336	20230905	132800	126466940	2685	2685	2685	2685	0
337	20230905	132700	126466940	2685	2685	2685	2685	23
338	20230905	132600	126405185	2685	2685	2685	2685	224
339	20230905	132500	125803745	2680	2680	2680	2680	0
340	20230905	132400	125803745	2680	2680	2680	2680	0
341	20230905	132300	125803745	2680	2680	2680	2680	927
342	20230905	132200	123319385	2680	2680	2680	2680	1
343	20230905	132100	123316705	2680	2680	2680	2680	0
344	20230905	132000	123316705	2680	2680	2680	2680	0
345	20230905	131900	123316705	2680	2680	2680	2680	0
346	20230905	131800	123316705	2680	2680	2680	2680	0
347	20230905	131700	123316705	2680	2680	2680	2680	0
348	20230905	131600	123316705	2680	2680	2680	2680	132
349	20230905	131500	122962945	2680	2675	2680	2675	101
350	20230905	131400	122692765	2675	2680	2680	2675	101
351	20230905	131300	122422585	2675	2675	2675	2675	0
352	20230905	131200	122422585	2675	2675	2675	2675	0
353	20230905	131100	122422585	2675	2675	2675	2675	0
354	20230905	131000	122422585	2675	2675	2675	2675	216
355	20230905	130900	121844785	2680	2680	2680	2680	0
356	20230905	130800	121844785	2680	2680	2680	2680	0
357	20230905	130700	121844785	2680	2680	2680	2680	6
358	20230905	130600	121828705	2680	2680	2680	2680	0
359	20230905	130500	121828705	2680	2680	2680	2680	10
360	20230905	130400	121801905	2680	2680	2680	2680	0
361	20230905	130300	121801905	2680	2680	2680	2680	0
362	20230905	130200	121801905	2680	2680	2680	2680	0
363	20230905	130100	121801905	2680	2680	2680	2680	0
364	20230905	130000	121801905	2680	2680	2680	2680	1
365	20230905	125900	121799225	2670	2670	2670	2670	2
366	20230905	125800	121793885	2675	2675	2675	2675	0
367	20230905	125700	121793885	2675	2675	2675	2675	253
368	20230905	125600	121117110	2680	2680	2680	2680	2
369	20230905	125500	121111750	2680	2680	2680	2680	0
370	20230905	125400	121111750	2680	2675	2680	2675	42
371	20230905	125300	120999390	2670	2670	2670	2670	0
372	20230905	125200	120999390	2670	2670	2670	2670	0
373	20230905	125100	120999390	2670	2670	2670	2670	0
374	20230905	125000	120999390	2670	2670	2670	2670	39
375	20230905	124900	120895260	2665	2665	2665	2665	0
376	20230905	124800	120895260	2665	2670	2670	2665	42
377	20230905	124700	120783125	2670	2670	2670	2670	0
378	20230905	124600	120783125	2670	2670	2670	2670	0
379	20230905	124500	120783125	2670	2670	2670	2670	0
380	20230905	124400	120783125	2670	2670	2670	2670	0
381	20230905	124300	120783125	2670	2670	2670	2670	0
382	20230905	124200	120783125	2670	2670	2670	2670	50
383	20230905	124100	120649625	2670	2670	2670	2670	30
384	20230905	124000	120569525	2670	2670	2670	2670	0
385	20230905	123900	120569525	2670	2670	2670	2670	0
386	20230905	123800	120569525	2670	2670	2670	2670	0
387	20230905	123700	120569525	2670	2670	2670	2670	0
388	20230905	123600	120569525	2670	2670	2670	2670	0
389	20230905	123500	120569525	2670	2670	2670	2670	0
390	20230905	123400	120569525	2670	2670	2670	2670	0
391	20230905	123300	120569525	2670	2670	2670	2670	79
392	20230905	123200	120358595	2675	2675	2675	2675	0
393	20230905	123100	120358595	2675	2675	2675	2675	0
394	20230905	123000	120358595	2675	2675	2675	2675	0
395	20230905	122900	120358595	2675	2675	2675	2675	0
396	20230905	122800	120358595	2675	2675	2675	2675	0
397	20230905	122700	120358595	2675	2675	2675	2675	0
398	20230905	122600	120358595	2675	2675	2675	2675	0
399	20230905	122500	120358595	2675	2675	2675	2675	0
400	20230905	122400	120358595	2675	2675	2675	2675	0
401	20230905	122300	120358595	2675	2675	2675	2675	0
402	20230905	122200	120358595	2675	2675	2675	2675	16
403	20230905	122100	120315795	2670	2670	2670	2670	0
404	20230905	122000	120315795	2670	2670	2670	2670	2
405	20230905	121900	120310455	2665	2665	2665	2665	0
406	20230905	121800	120310455	2665	2665	2665	2665	0
407	20230905	121700	120310455	2665	2665	2665	2665	0
408	20230905	121600	120310455	2665	2665	2665	2665	0
409	20230905	121500	120310455	2665	2665	2665	2665	0
410	20230905	121400	120310455	2665	2665	2665	2665	0
411	20230905	121300	120310455	2665	2665	2665	2665	0
412	20230905	121200	120310455	2665	2665	2665	2665	112
413	20230905	121100	120011975	2675	2675	2675	2675	0
414	20230905	121000	120011975	2675	2675	2675	2675	0
415	20230905	120900	120011975	2675	2675	2675	2675	0
416	20230905	120800	120011975	2675	2670	2675	2670	26
417	20230905	120700	119942445	2675	2675	2675	2675	28
418	20230905	120600	119867545	2660	2660	2660	2660	303
419	20230905	120500	119061565	2660	2665	2665	2660	4000
420	20230905	120400	108414310	2665	2670	2670	2665	3000
421	20230905	120300	100417165	2670	2670	2670	2670	6
422	20230905	120200	100401145	2670	2670	2670	2670	9
423	20230905	120100	100377115	2680	2670	2680	2670	168
424	20230905	120000	99927735	2670	2675	2675	2670	71
425	20230905	115900	99737980	2675	2670	2675	2670	7
426	20230905	115800	99719275	2675	2670	2675	2670	39
427	20230905	115700	99615055	2670	2670	2670	2670	68
428	20230905	115600	99433495	2670	2670	2670	2670	518
429	20230905	115500	98050435	2675	2675	2675	2675	0
430	20230905	115400	98050435	2675	2675	2675	2675	0
431	20230905	115300	98050435	2675	2675	2675	2675	0
432	20230905	115200	98050435	2675	2675	2675	2675	0
433	20230905	115100	98050435	2675	2675	2675	2675	28
434	20230905	115000	97975535	2670	2670	2670	2670	1
435	20230905	114900	97972865	2670	2670	2670	2670	11
436	20230905	114800	97943495	2675	2675	2675	2675	23
437	20230905	114700	97881970	2675	2675	2675	2675	0
438	20230905	114600	97881970	2675	2675	2675	2675	0
439	20230905	114500	97881970	2675	2675	2675	2675	0
440	20230905	114400	97881970	2675	2675	2675	2675	0
441	20230905	114300	97881970	2675	2675	2675	2675	18
442	20230905	114200	97833820	2675	2680	2680	2675	2126
443	20230905	114100	92137155	2680	2680	2680	2675	3
444	20230905	114000	92129120	2680	2680	2680	2680	24
445	20230905	113900	92064800	2680	2680	2680	2680	9
446	20230905	113800	92040680	2680	2675	2680	2675	19
447	20230905	113700	91989810	2675	2675	2675	2675	5
448	20230905	113600	91976435	2675	2675	2675	2675	71
449	20230905	113500	91786510	2675	2675	2675	2675	0
450	20230905	113400	91786510	2675	2675	2675	2675	0
451	20230905	113300	91786510	2675	2675	2675	2675	20
452	20230905	113200	91733010	2675	2680	2680	2675	6
453	20230905	113100	91716935	2680	2680	2680	2680	13
454	20230905	113000	91682095	2680	2680	2680	2680	0
455	20230905	112900	91682095	2680	2680	2680	2680	0
456	20230905	112800	91682095	2680	2680	2680	2680	0
457	20230905	112700	91682095	2680	2675	2680	2675	40
458	20230905	112600	91575090	2675	2675	2675	2675	0
459	20230905	112500	91575090	2675	2675	2675	2675	11
460	20230905	112400	91545665	2675	2675	2675	2675	78
461	20230905	112300	91337015	2675	2675	2680	2675	123
462	20230905	112200	91007695	2680	2675	2680	2675	72
463	20230905	112100	90814745	2680	2680	2680	2680	0
464	20230905	112000	90814745	2680	2680	2680	2675	31
465	20230905	111900	90731670	2680	2680	2680	2680	0
466	20230905	111800	90731670	2680	2680	2680	2680	0
467	20230905	111700	90731670	2680	2680	2680	2680	11
468	20230905	111600	90702190	2675	2680	2680	2675	218
469	20230905	111500	90118980	2680	2680	2680	2680	6
470	20230905	111400	90102900	2680	2680	2680	2675	9
471	20230905	111300	90078785	2680	2680	2680	2680	0
472	20230905	111200	90078785	2680	2675	2680	2675	34
473	20230905	111100	89987820	2675	2675	2675	2675	0
474	20230905	111000	89987820	2675	2675	2675	2675	0
475	20230905	110900	89987820	2675	2675	2675	2675	123
476	20230905	110800	89658795	2675	2675	2675	2675	0
477	20230905	110700	89658795	2675	2675	2675	2675	36
478	20230905	110600	89562495	2675	2675	2675	2675	3
479	20230905	110500	89554470	2670	2670	2670	2670	0
480	20230905	110400	89554470	2670	2670	2670	2670	0
481	20230905	110300	89554470	2670	2670	2670	2670	94
482	20230905	110200	89303490	2670	2670	2670	2670	0
483	20230905	110100	89303490	2670	2675	2675	2670	1755
484	20230905	110000	84617630	2675	2675	2675	2675	0
485	20230905	105900	84617630	2675	2675	2675	2675	0
486	20230905	105800	84617630	2675	2675	2675	2675	5
487	20230905	105700	84604255	2670	2670	2670	2670	20
488	20230905	105600	84550855	2675	2670	2675	2670	15
489	20230905	105500	84510735	2670	2670	2670	2670	0
490	20230905	105400	84510735	2670	2675	2675	2670	390
491	20230905	105300	83469385	2675	2675	2675	2675	0
492	20230905	105200	83469385	2675	2675	2675	2675	0
493	20230905	105100	83469385	2675	2675	2675	2675	0
494	20230905	105000	83469385	2675	2675	2675	2675	0
495	20230905	104900	83469385	2675	2675	2675	2675	0
496	20230905	104800	83469385	2675	2675	2675	2675	79
497	20230905	104700	83258060	2675	2675	2675	2675	0
498	20230905	104600	83258060	2675	2675	2675	2675	0
499	20230905	104500	83258060	2675	2675	2675	2675	51
500	20230905	104400	83121635	2675	2670	2675	2670	80
501	20230905	104300	82907895	2670	2675	2675	2670	121
502	20230905	104200	82584565	2675	2675	2675	2675	0
503	20230905	104100	82584565	2675	2675	2675	2675	1
504	20230905	104000	82581890	2670	2670	2670	2670	0
505	20230905	103900	82581890	2670	2670	2670	2670	0
506	20230905	103800	82581890	2670	2670	2670	2670	0
507	20230905	103700	82581890	2670	2670	2670	2670	12
508	20230905	103600	82549850	2670	2670	2670	2670	2
509	20230905	103500	82544510	2670	2670	2670	2670	3
510	20230905	103400	82536500	2670	2670	2670	2670	403
511	20230905	103300	81460490	2680	2680	2680	2680	5
512	20230905	103200	81447090	2680	2680	2680	2680	0
513	20230905	103100	81447090	2680	2680	2680	2680	23
514	20230905	103000	81385450	2680	2680	2680	2680	0
515	20230905	102900	81385450	2680	2680	2680	2680	0
516	20230905	102800	81385450	2680	2680	2680	2680	0
517	20230905	102700	81385450	2680	2680	2680	2680	544
518	20230905	102600	79927530	2680	2680	2680	2680	1
519	20230905	102500	79924850	2680	2680	2680	2680	25
520	20230905	102400	79857850	2670	2670	2670	2670	1495
521	20230905	102300	75866200	2665	2665	2665	2665	0
522	20230905	102200	75866200	2665	2665	2665	2665	0
523	20230905	102100	75866200	2665	2665	2665	2665	4
524	20230905	102000	75855540	2665	2665	2665	2665	0
525	20230905	101900	75855540	2665	2685	2685	2665	2778
526	20230905	101800	68449300	2670	2685	2685	2670	5999
527	20230905	101700	52411860	2685	2685	2685	2685	0
528	20230905	101600	52411860	2685	2685	2685	2685	0
529	20230905	101500	52411860	2685	2685	2685	2685	0
530	20230905	101400	52411860	2685	2685	2685	2685	5
531	20230905	101300	52398435	2685	2685	2685	2685	0
532	20230905	101200	52398435	2685	2685	2685	2685	5
533	20230905	101100	52385010	2685	2685	2685	2685	0
534	20230905	101000	52385010	2685	2675	2685	2675	105
535	20230905	100900	52104085	2685	2685	2685	2685	0
536	20230905	100800	52104085	2685	2685	2685	2685	28
537	20230905	100700	52028905	2685	2685	2685	2685	0
538	20230905	100600	52028905	2685	2685	2685	2685	1
539	20230905	100500	52026220	2685	2685	2685	2685	5
540	20230905	100400	52012795	2685	2685	2685	2685	2
541	20230905	100300	52007425	2685	2680	2685	2680	32
542	20230905	100200	51921510	2685	2685	2685	2685	0
543	20230905	100100	51921510	2685	2685	2685	2685	28
544	20230905	100000	51846330	2685	2685	2685	2685	0
545	20230905	095900	51846330	2685	2680	2685	2680	78
546	20230905	095800	51637175	2680	2680	2680	2680	98
547	20230905	095700	51374535	2680	2680	2680	2680	28
548	20230905	095600	51299495	2680	2680	2680	2680	288
549	20230905	095500	50527655	2680	2680	2680	2680	0
550	20230905	095400	50527655	2680	2680	2680	2680	0
551	20230905	095300	50527655	2680	2680	2680	2680	0
552	20230905	095200	50527655	2680	2675	2680	2675	68
553	20230905	095100	50345575	2670	2675	2675	2670	746
554	20230905	095000	48353330	2680	2680	2680	2680	5
555	20230905	094900	48339930	2680	2680	2680	2680	0
556	20230905	094800	48339930	2680	2680	2680	2680	5
557	20230905	094700	48326530	2680	2680	2680	2680	1
558	20230905	094600	48323850	2680	2680	2680	2680	5
559	20230905	094500	48310450	2675	2670	2675	2670	3
560	20230905	094400	48302430	2680	2675	2680	2675	6
561	20230905	094300	48286375	2675	2675	2675	2675	5
562	20230905	094200	48273000	2675	2675	2675	2675	22
563	20230905	094100	48214150	2675	2675	2675	2675	312
564	20230905	094000	47379550	2675	2685	2685	2675	70
565	20230905	093900	47192240	2680	2680	2680	2680	0
566	20230905	093800	47192240	2680	2690	2690	2680	61
567	20230905	093700	47028525	2690	2685	2690	2685	45
568	20230905	093600	46907480	2680	2680	2680	2680	5
569	20230905	093500	46894080	2680	2680	2680	2680	2
570	20230905	093400	46888720	2680	2680	2680	2680	36
571	20230905	093300	46792240	2680	2680	2680	2680	0
572	20230905	093200	46792240	2680	2675	2680	2675	33
573	20230905	093100	46703820	2675	2670	2675	2670	1965
574	20230905	093000	41457265	2675	2675	2675	2675	1
575	20230905	092900	41454590	2675	2680	2680	2675	522
576	20230905	092800	40058125	2675	2680	2680	2675	338
577	20230905	092700	39152925	2680	2680	2680	2680	10
578	20230905	092600	39126125	2680	2680	2680	2680	1
579	20230905	092500	39123445	2680	2680	2680	2680	0
580	20230905	092400	39123445	2680	2675	2680	2675	2093
581	20230905	092300	33524455	2675	2675	2680	2675	383
582	20230905	092200	32499770	2670	2675	2675	2670	205
583	20230905	092100	31952145	2675	2675	2675	2675	100
584	20230905	092000	31684645	2680	2680	2680	2670	1235
585	20230905	091900	28384785	2675	2675	2680	2675	1680
586	20230905	091800	23885160	2675	2680	2680	2675	553
587	20230905	091700	22405745	2675	2690	2690	2675	1787
588	20230905	091600	17614280	2690	2690	2690	2690	125
589	20230905	091500	17278030	2700	2700	2700	2690	207
590	20230905	091400	16721100	2695	2700	2700	2695	366
591	20230905	091300	15733610	2710	2710	2710	2710	0
592	20230905	091200	15733610	2710	2710	2710	2710	0
593	20230905	091100	15733610	2710	2710	2710	2710	201
594	20230905	091000	15188900	2715	2715	2715	2710	32
595	20230905	090900	15102025	2715	2715	2715	2715	0
596	20230905	090800	15102025	2715	2715	2715	2715	0
597	20230905	090700	15102025	2715	2715	2715	2715	0
598	20230905	090600	15102025	2715	2715	2715	2715	2
599	20230905	090500	15096595	2715	2715	2715	2715	382
600	20230905	090400	14059465	2700	2700	2700	2700	814
601	20230905	090300	11861665	2695	2705	2710	2695	2231
602	20230905	090200	5829915	2695	2695	2695	2695	212
603	20230905	090100	5258575	2695	2695	2695	2695	83
604	20230905	090000	5034890	2710	2695	2710	2690	1856