KissMeData/060250/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	192300	716569750	8660	8660	8660	8660	1208
3	20230919	192200	716569750	8660	8660	8660	8660	0
4	20230919	192100	716569750	8660	8660	8660	8660	0
5	20230919	192000	716569750	8660	8660	8660	8660	0
6	20230919	191900	716569750	8660	8660	8660	8660	0
7	20230919	191800	716569750	8660	8660	8660	8660	0
8	20230919	191700	716569750	8660	8660	8660	8660	0
9	20230919	191600	716569750	8660	8660	8660	8660	0
10	20230919	191500	716569750	8660	8660	8660	8660	0
11	20230919	191400	716569750	8660	8660	8660	8660	0
12	20230919	191300	716569750	8660	8660	8660	8660	0
13	20230919	191200	716569750	8660	8660	8660	8660	0
14	20230919	191100	716569750	8660	8660	8660	8660	0
15	20230919	191000	716569750	8660	8660	8660	8660	0
16	20230919	190900	716569750	8660	8660	8660	8660	0
17	20230919	190800	716569750	8660	8660	8660	8660	0
18	20230919	190700	716569750	8660	8660	8660	8660	0
19	20230919	190600	716569750	8660	8660	8660	8660	0
20	20230919	190500	716569750	8660	8660	8660	8660	0
21	20230919	190400	716569750	8660	8660	8660	8660	0
22	20230919	190300	716569750	8660	8660	8660	8660	0
23	20230919	190200	716569750	8660	8660	8660	8660	0
24	20230919	190100	716569750	8660	8660	8660	8660	0
25	20230919	190000	716569750	8660	8660	8660	8660	0
26	20230919	185900	716569750	8660	8660	8660	8660	0
27	20230919	185800	716569750	8660	8660	8660	8660	0
28	20230919	185700	716569750	8660	8660	8660	8660	0
29	20230919	185600	716569750	8660	8660	8660	8660	0
30	20230919	185500	716569750	8660	8660	8660	8660	0
31	20230919	185400	716569750	8660	8660	8660	8660	0
32	20230919	185300	716569750	8660	8660	8660	8660	1208
33	20230919	185200	716569750	8660	8660	8660	8660	0
34	20230919	185100	716569750	8660	8660	8660	8660	0
35	20230919	185000	716569750	8660	8660	8660	8660	0
36	20230919	184900	716569750	8660	8660	8660	8660	0
37	20230919	184800	716569750	8660	8660	8660	8660	0
38	20230919	184700	716569750	8660	8660	8660	8660	0
39	20230919	184600	716569750	8660	8660	8660	8660	0
40	20230919	184500	716569750	8660	8660	8660	8660	0
41	20230919	184400	716569750	8660	8660	8660	8660	0
42	20230919	184300	716569750	8660	8660	8660	8660	0
43	20230919	184200	716569750	8660	8660	8660	8660	0
44	20230919	184100	716569750	8660	8660	8660	8660	0
45	20230919	184000	716569750	8660	8660	8660	8660	0
46	20230919	183900	716569750	8660	8660	8660	8660	0
47	20230919	183800	716569750	8660	8660	8660	8660	0
48	20230919	183700	716569750	8660	8660	8660	8660	0
49	20230919	183600	716569750	8660	8660	8660	8660	0
50	20230919	183500	716569750	8660	8660	8660	8660	0
51	20230919	183400	716569750	8660	8660	8660	8660	0
52	20230919	183300	716569750	8660	8660	8660	8660	0
53	20230919	183200	716569750	8660	8660	8660	8660	0
54	20230919	183100	716569750	8660	8660	8660	8660	0
55	20230919	183000	716569750	8660	8660	8660	8660	0
56	20230919	182900	716569750	8660	8660	8660	8660	0
57	20230919	182800	716569750	8660	8660	8660	8660	0
58	20230919	182700	716569750	8660	8660	8660	8660	0
59	20230919	182600	716569750	8660	8660	8660	8660	0
60	20230919	182500	716569750	8660	8660	8660	8660	0
61	20230919	182400	716569750	8660	8660	8660	8660	0
62	20230919	182300	716569750	8660	8660	8660	8660	1208
63	20230919	182200	716569750	8660	8660	8660	8660	0
64	20230919	182100	716569750	8660	8660	8660	8660	0
65	20230919	182000	716569750	8660	8660	8660	8660	0
66	20230919	181900	716569750	8660	8660	8660	8660	0
67	20230919	181800	716569750	8660	8660	8660	8660	0
68	20230919	181700	716569750	8660	8660	8660	8660	0
69	20230919	181600	716569750	8660	8660	8660	8660	0
70	20230919	181500	716569750	8660	8660	8660	8660	0
71	20230919	181400	716569750	8660	8660	8660	8660	0
72	20230919	181300	716569750	8660	8660	8660	8660	0
73	20230919	181200	716569750	8660	8660	8660	8660	0
74	20230919	181100	716569750	8660	8660	8660	8660	0
75	20230919	181000	716569750	8660	8660	8660	8660	0
76	20230919	180900	716569750	8660	8660	8660	8660	0
77	20230919	180800	716569750	8660	8660	8660	8660	0
78	20230919	180700	716569750	8660	8660	8660	8660	0
79	20230919	180600	716569750	8660	8660	8660	8660	0
80	20230919	180500	716569750	8660	8660	8660	8660	0
81	20230919	180400	716569750	8660	8660	8660	8660	0
82	20230919	180300	716569750	8660	8660	8660	8660	0
83	20230919	180200	716569750	8660	8660	8660	8660	0
84	20230919	180100	716569750	8660	8660	8660	8660	0
85	20230919	180000	716569750	8660	8660	8660	8660	0
86	20230919	175900	716569750	8660	8660	8660	8660	0
87	20230919	175800	716569750	8660	8660	8660	8660	0
88	20230919	175700	716569750	8660	8660	8660	8660	0
89	20230919	175600	716569750	8660	8660	8660	8660	0
90	20230919	175500	716569750	8660	8660	8660	8660	0
91	20230919	175400	716569750	8660	8660	8660	8660	0
92	20230919	175300	716569750	8660	8660	8660	8660	1208
93	20230919	175200	716569750	8660	8660	8660	8660	0
94	20230919	175100	716569750	8660	8660	8660	8660	0
95	20230919	175000	716569750	8660	8660	8660	8660	0
96	20230919	174900	716569750	8660	8660	8660	8660	0
97	20230919	174800	716569750	8660	8660	8660	8660	0
98	20230919	174700	716569750	8660	8660	8660	8660	0
99	20230919	174600	716569750	8660	8660	8660	8660	0
100	20230919	174500	716569750	8660	8660	8660	8660	0
101	20230919	174400	716569750	8660	8660	8660	8660	0
102	20230919	174300	716569750	8660	8660	8660	8660	0
103	20230919	174200	716569750	8660	8660	8660	8660	0
104	20230919	174100	716569750	8660	8660	8660	8660	0
105	20230919	174000	716569750	8660	8660	8660	8660	0
106	20230919	173900	716569750	8660	8660	8660	8660	0
107	20230919	173800	716569750	8660	8660	8660	8660	0
108	20230919	173700	716569750	8660	8660	8660	8660	0
109	20230919	173600	716569750	8660	8660	8660	8660	0
110	20230919	173500	716569750	8660	8660	8660	8660	0
111	20230919	173400	716569750	8660	8660	8660	8660	0
112	20230919	173300	716569750	8660	8660	8660	8660	0
113	20230919	173200	716569750	8660	8660	8660	8660	0
114	20230919	173100	716569750	8660	8660	8660	8660	0
115	20230919	173000	716569750	8660	8660	8660	8660	0
116	20230919	172900	716569750	8660	8660	8660	8660	0
117	20230919	172800	716569750	8660	8660	8660	8660	0
118	20230919	172700	716569750	8660	8660	8660	8660	0
119	20230919	172600	716569750	8660	8660	8660	8660	0
120	20230919	172500	716569750	8660	8660	8660	8660	0
121	20230919	172400	716569750	8660	8660	8660	8660	0
122	20230919	172300	716569750	8660	8660	8660	8660	1208
123	20230919	172200	716569750	8660	8660	8660	8660	0
124	20230919	172100	716569750	8660	8660	8660	8660	0
125	20230919	172000	716569750	8660	8660	8660	8660	0
126	20230919	171900	716569750	8660	8660	8660	8660	0
127	20230919	171800	716569750	8660	8660	8660	8660	0
128	20230919	171700	716569750	8660	8660	8660	8660	0
129	20230919	171600	716569750	8660	8660	8660	8660	0
130	20230919	171500	716569750	8660	8660	8660	8660	0
131	20230919	171400	716569750	8660	8660	8660	8660	0
132	20230919	171300	716569750	8660	8660	8660	8660	0
133	20230919	171200	716569750	8660	8660	8660	8660	0
134	20230919	171100	716569750	8660	8660	8660	8660	0
135	20230919	171000	716569750	8660	8660	8660	8660	0
136	20230919	170900	716569750	8660	8660	8660	8660	0
137	20230919	170800	716569750	8660	8660	8660	8660	0
138	20230919	170700	716569750	8660	8660	8660	8660	0
139	20230919	170600	716569750	8660	8660	8660	8660	0
140	20230919	170500	716569750	8660	8660	8660	8660	0
141	20230919	170400	716569750	8660	8660	8660	8660	0
142	20230919	170300	716569750	8660	8660	8660	8660	0
143	20230919	170200	716569750	8660	8660	8660	8660	0
144	20230919	170100	716569750	8660	8660	8660	8660	0
145	20230919	170000	716569750	8660	8660	8660	8660	0
146	20230919	165900	716569750	8660	8660	8660	8660	0
147	20230919	165800	716569750	8660	8660	8660	8660	0
148	20230919	165700	716569750	8660	8660	8660	8660	0
149	20230919	165600	716569750	8660	8660	8660	8660	0
150	20230919	165500	716569750	8660	8660	8660	8660	0
151	20230919	165400	716569750	8660	8660	8660	8660	0
152	20230919	165300	716569750	8660	8660	8660	8660	1208
153	20230919	165200	716569750	8660	8660	8660	8660	0
154	20230919	165100	716569750	8660	8660	8660	8660	0
155	20230919	165000	716569750	8660	8660	8660	8660	0
156	20230919	164900	716569750	8660	8660	8660	8660	0
157	20230919	164800	716569750	8660	8660	8660	8660	0
158	20230919	164700	716569750	8660	8660	8660	8660	0
159	20230919	164600	716569750	8660	8660	8660	8660	0
160	20230919	164500	716569750	8660	8660	8660	8660	0
161	20230919	164400	716569750	8660	8660	8660	8660	0
162	20230919	164300	716569750	8660	8660	8660	8660	0
163	20230919	164200	716569750	8660	8660	8660	8660	0
164	20230919	164100	716569750	8660	8660	8660	8660	0
165	20230919	164000	716569750	8660	8660	8660	8660	0
166	20230919	163900	716569750	8660	8660	8660	8660	0
167	20230919	163800	716569750	8660	8660	8660	8660	0
168	20230919	163700	716569750	8660	8660	8660	8660	0
169	20230919	163600	716569750	8660	8660	8660	8660	0
170	20230919	163500	716569750	8660	8660	8660	8660	0
171	20230919	163400	716569750	8660	8660	8660	8660	0
172	20230919	163300	716569750	8660	8660	8660	8660	0
173	20230919	163200	716569750	8660	8660	8660	8660	0
174	20230919	163100	716569750	8660	8660	8660	8660	0
175	20230919	163000	716569750	8660	8660	8660	8660	0
176	20230919	162900	716569750	8660	8660	8660	8660	0
177	20230919	162800	716569750	8660	8660	8660	8660	0
178	20230919	162700	716569750	8660	8660	8660	8660	0
179	20230919	162600	716569750	8660	8660	8660	8660	0
180	20230919	162500	716569750	8660	8660	8660	8660	0
181	20230919	162400	716569750	8660	8660	8660	8660	0
182	20230919	162300	716569750	8660	8660	8660	8660	1208
183	20230919	162200	716569750	8660	8660	8660	8660	0
184	20230919	162100	716569750	8660	8660	8660	8660	0
185	20230919	162000	716569750	8660	8660	8660	8660	0
186	20230919	161900	716569750	8660	8660	8660	8660	0
187	20230919	161800	716569750	8660	8660	8660	8660	0
188	20230919	161700	716569750	8660	8660	8660	8660	0
189	20230919	161600	716569750	8660	8660	8660	8660	0
190	20230919	161500	716569750	8660	8660	8660	8660	0
191	20230919	161400	716569750	8660	8660	8660	8660	0
192	20230919	161300	716569750	8660	8660	8660	8660	0
193	20230919	161200	716569750	8660	8660	8660	8660	0
194	20230919	161100	716569750	8660	8660	8660	8660	0
195	20230919	161000	716569750	8660	8660	8660	8660	0
196	20230919	160900	716569750	8660	8660	8660	8660	0
197	20230919	160800	716569750	8660	8660	8660	8660	0
198	20230919	160700	716569750	8660	8660	8660	8660	0
199	20230919	160600	716569750	8660	8660	8660	8660	0
200	20230919	160500	716569750	8660	8660	8660	8660	0
201	20230919	160400	716569750	8660	8660	8660	8660	0
202	20230919	160300	716569750	8660	8660	8660	8660	0
203	20230919	160200	716569750	8660	8660	8660	8660	0
204	20230919	160100	716569750	8660	8660	8660	8660	0
205	20230919	160000	716569750	8660	8660	8660	8660	0
206	20230919	155900	716569750	8660	8660	8660	8660	0
207	20230919	155800	716569750	8660	8660	8660	8660	0
208	20230919	155700	716569750	8660	8660	8660	8660	0
209	20230919	155600	716569750	8660	8660	8660	8660	0
210	20230919	155500	716569750	8660	8660	8660	8660	0
211	20230919	155400	716569750	8660	8660	8660	8660	0
212	20230919	155300	716569750	8660	8660	8660	8660	1208
213	20230919	155200	716569750	8660	8660	8660	8660	0
214	20230919	155100	716569750	8660	8660	8660	8660	0
215	20230919	155000	716569750	8660	8660	8660	8660	0
216	20230919	154900	716569750	8660	8660	8660	8660	0
217	20230919	154800	716569750	8660	8660	8660	8660	0
218	20230919	154700	716569750	8660	8660	8660	8660	0
219	20230919	154600	716569750	8660	8660	8660	8660	0
220	20230919	154500	716569750	8660	8660	8660	8660	0
221	20230919	154400	716569750	8660	8660	8660	8660	0
222	20230919	154300	716569750	8660	8660	8660	8660	0
223	20230919	154200	716569750	8660	8660	8660	8660	0
224	20230919	154100	716569750	8660	8660	8660	8660	0
225	20230919	154000	716569750	8660	8660	8660	8660	0
226	20230919	153900	716569750	8660	8660	8660	8660	0
227	20230919	153800	716569750	8660	8660	8660	8660	0
228	20230919	153700	716569750	8660	8660	8660	8660	0
229	20230919	153600	716569750	8660	8660	8660	8660	0
230	20230919	153500	716569750	8660	8660	8660	8660	0
231	20230919	153400	716569750	8660	8660	8660	8660	0
232	20230919	153300	716569750	8660	8660	8660	8660	0
233	20230919	153200	716569750	8660	8660	8660	8660	0
234	20230919	153100	716569750	8660	8660	8660	8660	0
235	20230919	153000	716569750	8660	8660	8660	8660	1208
236	20230919	152900	706108470	8650	8650	8650	8650	0
237	20230919	152800	706108470	8650	8650	8650	8650	0
238	20230919	152700	706108470	8650	8650	8650	8650	0
239	20230919	152600	706108470	8650	8650	8650	8650	0
240	20230919	152500	706108470	8650	8650	8650	8650	0
241	20230919	152400	706108470	8650	8650	8650	8650	0
242	20230919	152300	706108470	8650	8650	8650	8650	0
243	20230919	152200	706108470	8650	8650	8650	8650	0
244	20230919	152100	706108470	8650	8650	8650	8650	0
245	20230919	152000	706108470	8650	8650	8650	8650	0
246	20230919	151900	706108470	8650	8660	8660	8650	546
247	20230919	151800	701383900	8660	8660	8660	8650	96
248	20230919	151700	700553040	8650	8670	8670	8650	122
249	20230919	151600	699496780	8670	8660	8670	8650	240
250	20230919	151500	697417800	8650	8660	8660	8650	1008
251	20230919	151400	688689390	8660	8670	8670	8660	60
252	20230919	151300	688169780	8660	8660	8660	8660	61
253	20230919	151200	687641520	8660	8670	8670	8660	120
254	20230919	151100	686602270	8670	8660	8670	8660	8
255	20230919	151000	686532980	8660	8660	8660	8660	52
256	20230919	150900	686082660	8660	8660	8660	8660	424
257	20230919	150800	682410820	8660	8660	8660	8660	270
258	20230919	150700	680072620	8670	8670	8670	8670	0
259	20230919	150600	680072620	8670	8670	8670	8670	3
260	20230919	150500	680046610	8670	8670	8670	8670	653
261	20230919	150400	674385100	8670	8670	8670	8670	114
262	20230919	150300	673396720	8660	8660	8670	8660	1328
263	20230919	150200	661883240	8670	8650	8670	8650	200
264	20230919	150100	660150940	8660	8650	8660	8650	82
265	20230919	150000	659440860	8660	8660	8660	8660	5
266	20230919	145900	659397560	8660	8670	8670	8660	167
267	20230919	145800	657950860	8650	8670	8670	8650	67
268	20230919	145700	657371290	8670	8650	8670	8650	41
269	20230919	145600	657016560	8650	8660	8660	8650	387
270	20230919	145500	653666010	8660	8650	8660	8650	6
271	20230919	145400	653614060	8670	8670	8670	8670	1
272	20230919	145300	653605390	8650	8650	8650	8650	0
273	20230919	145200	653605390	8650	8650	8650	8650	54
274	20230919	145100	653138290	8660	8660	8660	8660	857
275	20230919	145000	645716670	8650	8660	8660	8650	350
276	20230919	144900	642686240	8650	8650	8650	8650	136
277	20230919	144800	641509840	8650	8660	8660	8650	55
278	20230919	144700	641034080	8660	8660	8660	8660	41
279	20230919	144600	640679020	8660	8660	8660	8660	99
280	20230919	144500	639821680	8660	8660	8660	8660	9
281	20230919	144400	639743740	8650	8650	8650	8650	0
282	20230919	144300	639743740	8650	8650	8650	8650	0
283	20230919	144200	639743740	8650	8650	8650	8650	94
284	20230919	144100	638930640	8660	8660	8660	8660	1133
285	20230919	144000	629118860	8660	8660	8660	8660	0
286	20230919	143900	629118860	8660	8660	8660	8660	42
287	20230919	143800	628755140	8660	8660	8660	8660	2
288	20230919	143700	628737820	8650	8650	8650	8650	58
289	20230919	143600	628236120	8670	8670	8670	8670	0
290	20230919	143500	628236120	8670	8670	8670	8670	20
291	20230919	143400	628062720	8650	8650	8650	8650	63
292	20230919	143300	627517770	8660	8660	8660	8660	2204
293	20230919	143200	608431130	8650	8650	8650	8650	0
294	20230919	143100	608431130	8650	8660	8660	8650	296
295	20230919	143000	605870720	8650	8660	8660	8650	66
296	20230919	142900	605299800	8660	8660	8660	8660	2
297	20230919	142800	605282480	8660	8660	8660	8660	20
298	20230919	142700	605109280	8660	8660	8660	8660	0
299	20230919	142600	605109280	8660	8660	8660	8660	1091
300	20230919	142500	595661220	8660	8660	8670	8660	53
301	20230919	142400	595202230	8670	8670	8670	8670	0
302	20230919	142300	595202230	8670	8670	8670	8670	0
303	20230919	142200	595202230	8670	8670	8670	8670	0
304	20230919	142100	595202230	8670	8670	8670	8670	0
305	20230919	142000	595202230	8670	8670	8670	8670	0
306	20230919	141900	595202230	8670	8670	8670	8670	9
307	20230919	141800	595124200	8670	8670	8670	8670	0
308	20230919	141700	595124200	8670	8670	8670	8670	0
309	20230919	141600	595124200	8670	8670	8670	8670	0
310	20230919	141500	595124200	8670	8670	8670	8670	0
311	20230919	141400	595124200	8670	8670	8670	8670	174
312	20230919	141300	593615620	8660	8660	8660	8660	41
313	20230919	141200	593260560	8660	8660	8660	8660	0
314	20230919	141100	593260560	8660	8660	8660	8660	0
315	20230919	141000	593260560	8660	8670	8670	8660	10
316	20230919	140900	593173950	8670	8670	8670	8670	9
317	20230919	140800	593095920	8680	8680	8680	8680	2
318	20230919	140700	593078560	8670	8670	8670	8670	0
319	20230919	140600	593078560	8670	8670	8670	8670	51
320	20230919	140500	592636390	8680	8680	8680	8680	3
321	20230919	140400	592610350	8680	8680	8680	8680	3
322	20230919	140300	592584310	8680	8680	8680	8680	1
323	20230919	140200	592575630	8680	8680	8680	8680	483
324	20230919	140100	588383190	8680	8650	8680	8650	1455
325	20230919	140000	575774550	8660	8660	8660	8660	1
326	20230919	135900	575765890	8660	8660	8660	8660	0
327	20230919	135800	575765890	8660	8660	8660	8660	70
328	20230919	135700	575159690	8660	8660	8660	8660	16
329	20230919	135600	575021130	8670	8670	8670	8670	5
330	20230919	135500	574977780	8660	8660	8670	8660	16
331	20230919	135400	574839170	8660	8660	8660	8660	0
332	20230919	135300	574839170	8660	8670	8670	8660	138
333	20230919	135200	573643030	8670	8670	8670	8670	4
334	20230919	135100	573608350	8670	8670	8670	8670	4
335	20230919	135000	573573670	8670	8670	8670	8670	10
336	20230919	134900	573486970	8670	8670	8670	8670	2
337	20230919	134800	573469630	8670	8670	8670	8670	3
338	20230919	134700	573443620	8670	8670	8670	8670	16
339	20230919	134600	573304900	8670	8670	8670	8670	2
340	20230919	134500	573287560	8670	8660	8670	8660	56
341	20230919	134400	572802580	8670	8670	8670	8670	100
342	20230919	134300	571935580	8670	8670	8670	8670	10
343	20230919	134200	571848880	8670	8670	8670	8670	1
344	20230919	134100	571840210	8670	8660	8670	8660	2
345	20230919	134000	571822880	8660	8660	8660	8660	12
346	20230919	133900	571718960	8660	8660	8660	8660	99
347	20230919	133800	570861620	8660	8660	8660	8660	0
348	20230919	133700	570861620	8660	8660	8660	8660	107
349	20230919	133600	569935000	8650	8660	8660	8650	1049
350	20230919	133500	560860330	8660	8660	8660	8660	55
351	20230919	133400	560384030	8660	8660	8660	8660	0
352	20230919	133300	560384030	8660	8660	8660	8660	0
353	20230919	133200	560384030	8660	8660	8660	8660	0
354	20230919	133100	560384030	8660	8660	8660	8660	0
355	20230919	133000	560384030	8660	8660	8660	8660	0
356	20230919	132900	560384030	8660	8660	8660	8660	11
357	20230919	132800	560288770	8660	8660	8660	8660	0
358	20230919	132700	560288770	8660	8660	8660	8660	0
359	20230919	132600	560288770	8660	8660	8660	8660	1429
360	20230919	132500	547913630	8650	8650	8650	8650	2
361	20230919	132400	547896330	8660	8660	8660	8650	6
362	20230919	132300	547844390	8660	8660	8660	8660	200
363	20230919	132200	546112390	8650	8650	8650	8650	6
364	20230919	132100	546060490	8660	8660	8660	8660	3
365	20230919	132000	546034510	8660	8650	8660	8650	5
366	20230919	131900	545991240	8650	8650	8650	8650	0
367	20230919	131800	545991240	8650	8650	8650	8650	4
368	20230919	131700	545956640	8660	8660	8660	8660	0
369	20230919	131600	545956640	8660	8660	8660	8660	1
370	20230919	131500	545947980	8650	8650	8650	8650	2
371	20230919	131400	545930680	8660	8660	8660	8660	1
372	20230919	131300	545922020	8660	8660	8660	8660	2
373	20230919	131200	545904700	8660	8660	8660	8660	0
374	20230919	131100	545904700	8660	8650	8660	8650	215
375	20230919	131000	544044800	8670	8670	8670	8670	0
376	20230919	130900	544044800	8670	8660	8670	8660	102
377	20230919	130800	543161460	8670	8670	8670	8670	1
378	20230919	130700	543152790	8660	8660	8660	8660	0
379	20230919	130600	543152790	8660	8660	8660	8660	59
380	20230919	130500	542641850	8660	8660	8660	8660	39
381	20230919	130400	542304110	8660	8660	8660	8660	1396
382	20230919	130300	530214750	8660	8670	8670	8660	103
383	20230919	130200	529321770	8670	8660	8670	8660	30
384	20230919	130100	529061960	8660	8660	8660	8660	100
385	20230919	130000	528195960	8650	8660	8660	8650	53
386	20230919	125900	527737010	8650	8650	8650	8650	0
387	20230919	125800	527737010	8650	8650	8650	8650	4
388	20230919	125700	527702410	8650	8650	8650	8650	0
389	20230919	125600	527702410	8650	8650	8650	8650	3
390	20230919	125500	527676460	8650	8660	8660	8650	101
391	20230919	125400	526801810	8660	8660	8660	8650	28
392	20230919	125300	526559390	8660	8660	8660	8660	180
393	20230919	125200	525000590	8660	8660	8660	8660	488
394	20230919	125100	520774510	8660	8660	8660	8660	0
395	20230919	125000	520774510	8660	8660	8660	8660	50
396	20230919	124900	520341510	8660	8660	8660	8660	0
397	20230919	124800	520341510	8660	8660	8660	8660	140
398	20230919	124700	519129110	8660	8660	8660	8660	0
399	20230919	124600	519129110	8660	8660	8660	8660	0
400	20230919	124500	519129110	8660	8660	8660	8660	20
401	20230919	124400	518955910	8660	8660	8660	8660	0
402	20230919	124300	518955910	8660	8670	8670	8660	63
403	20230919	124200	518410160	8670	8670	8670	8670	0
404	20230919	124100	518410160	8670	8670	8670	8670	0
405	20230919	124000	518410160	8670	8680	8680	8670	130
406	20230919	123900	517282950	8680	8670	8680	8670	360
407	20230919	123800	514161140	8670	8670	8670	8660	40
408	20230919	123700	513814710	8670	8660	8670	8650	2127
409	20230919	123600	495381060	8650	8650	8650	8650	0
410	20230919	123500	495381060	8650	8650	8650	8650	0
411	20230919	123400	495381060	8650	8660	8660	8650	1066
412	20230919	123300	486158310	8660	8660	8660	8660	461
413	20230919	123200	482166050	8670	8680	8680	8670	905
414	20230919	123100	474318740	8680	8680	8680	8680	1
415	20230919	123000	474310060	8680	8670	8690	8670	3078
416	20230919	122900	447599590	8670	8670	8670	8670	0
417	20230919	122800	447599590	8670	8670	8670	8670	0
418	20230919	122700	447599590	8670	8670	8670	8670	1
419	20230919	122600	447590920	8670	8670	8670	8670	0
420	20230919	122500	447590920	8670	8670	8670	8670	0
421	20230919	122400	447590920	8670	8670	8670	8670	0
422	20230919	122300	447590920	8670	8670	8670	8670	5
423	20230919	122200	447547570	8660	8660	8660	8660	46
424	20230919	122100	447149210	8660	8660	8660	8660	0
425	20230919	122000	447149210	8660	8660	8660	8660	59
426	20230919	121900	446638270	8670	8670	8670	8670	0
427	20230919	121800	446638270	8670	8670	8670	8670	0
428	20230919	121700	446638270	8670	8670	8670	8670	0
429	20230919	121600	446638270	8670	8670	8670	8660	34
430	20230919	121500	446343790	8660	8660	8660	8660	45
431	20230919	121400	445954090	8660	8660	8660	8660	90
432	20230919	121300	445174690	8660	8660	8660	8660	0
433	20230919	121200	445174690	8660	8660	8660	8660	0
434	20230919	121100	445174690	8660	8660	8660	8660	0
435	20230919	121000	445174690	8660	8660	8660	8660	0
436	20230919	120900	445174690	8660	8660	8660	8660	0
437	20230919	120800	445174690	8660	8660	8660	8660	0
438	20230919	120700	445174690	8660	8660	8660	8660	0
439	20230919	120600	445174690	8660	8660	8660	8660	0
440	20230919	120500	445174690	8660	8670	8670	8660	270
441	20230919	120400	442836390	8670	8670	8670	8670	30
442	20230919	120300	442576290	8670	8670	8670	8670	0
443	20230919	120200	442576290	8670	8670	8670	8670	388
444	20230919	120100	439212330	8670	8670	8670	8670	0
445	20230919	120000	439212330	8670	8670	8670	8670	24
446	20230919	115900	439004250	8670	8670	8670	8670	1
447	20230919	115800	438995580	8670	8670	8670	8670	69
448	20230919	115700	438397350	8670	8670	8670	8670	30
449	20230919	115600	438137250	8670	8670	8670	8670	100
450	20230919	115500	437270250	8670	8650	8670	8650	148
451	20230919	115400	435987110	8660	8660	8660	8660	0
452	20230919	115300	435987110	8660	8660	8660	8660	0
453	20230919	115200	435987110	8660	8660	8660	8660	143
454	20230919	115100	434748730	8660	8660	8660	8660	0
455	20230919	115000	434748730	8660	8660	8660	8660	833
456	20230919	114900	427534950	8650	8650	8650	8650	77
457	20230919	114800	426868900	8660	8660	8660	8660	0
458	20230919	114700	426868900	8660	8660	8660	8660	4
459	20230919	114600	426834260	8650	8650	8650	8650	0
460	20230919	114500	426834260	8650	8650	8650	8650	100
461	20230919	114400	425969260	8650	8650	8650	8650	0
462	20230919	114300	425969260	8650	8650	8650	8650	641
463	20230919	114200	420424610	8650	8650	8650	8640	1059
464	20230919	114100	411264280	8660	8660	8660	8650	4643
465	20230919	114000	371084460	8670	8670	8670	8670	11
466	20230919	113900	370989090	8670	8670	8670	8670	25
467	20230919	113800	370772340	8670	8670	8670	8670	10
468	20230919	113700	370685640	8670	8670	8670	8670	0
469	20230919	113600	370685640	8670	8670	8670	8670	196
470	20230919	113500	368986320	8670	8660	8670	8660	1745
471	20230919	113400	353859950	8660	8660	8660	8650	1286
472	20230919	113300	342724050	8670	8670	8670	8670	11
473	20230919	113200	342628680	8670	8670	8670	8670	1
474	20230919	113100	342620010	8670	8670	8670	8670	12
475	20230919	113000	342515970	8670	8670	8670	8670	1
476	20230919	112900	342507300	8670	8670	8670	8670	500
477	20230919	112800	338172300	8660	8660	8660	8660	201
478	20230919	112700	336431640	8670	8670	8670	8670	0
479	20230919	112600	336431640	8670	8670	8670	8670	2
480	20230919	112500	336414300	8670	8670	8670	8670	0
481	20230919	112400	336414300	8670	8670	8670	8670	2
482	20230919	112300	336396960	8660	8660	8660	8660	757
483	20230919	112200	329841340	8670	8670	8670	8670	0
484	20230919	112100	329841340	8670	8670	8670	8670	0
485	20230919	112000	329841340	8670	8660	8670	8660	756
486	20230919	111900	323289380	8660	8660	8660	8660	0
487	20230919	111800	323289380	8660	8660	8660	8660	0
488	20230919	111700	323289380	8660	8660	8660	8660	0
489	20230919	111600	323289380	8660	8660	8660	8660	0
490	20230919	111500	323289380	8660	8660	8660	8660	0
491	20230919	111400	323289380	8660	8660	8660	8660	70
492	20230919	111300	322683180	8670	8670	8670	8670	0
493	20230919	111200	322683180	8670	8670	8670	8670	18
494	20230919	111100	322527120	8660	8660	8660	8660	0
495	20230919	111000	322527120	8660	8670	8670	8660	850
496	20230919	110900	315163300	8670	8670	8670	8670	0
497	20230919	110800	315163300	8670	8670	8670	8670	0
498	20230919	110700	315163300	8670	8670	8670	8670	46
499	20230919	110600	314764480	8670	8670	8670	8670	75
500	20230919	110500	314114230	8680	8680	8680	8680	464
501	20230919	110400	310086710	8680	8680	8680	8680	0
502	20230919	110300	310086710	8680	8680	8680	8680	85
503	20230919	110200	309348910	8680	8690	8690	8680	150
504	20230919	110100	308046790	8690	8690	8690	8690	1
505	20230919	110000	308038100	8680	8680	8680	8680	17
506	20230919	105900	307890540	8680	8680	8680	8680	4
507	20230919	105800	307855820	8690	8690	8690	8690	0
508	20230919	105700	307855820	8690	8690	8690	8690	0
509	20230919	105600	307855820	8690	8680	8690	8680	40
510	20230919	105500	307508420	8680	8680	8680	8680	1
511	20230919	105400	307499740	8690	8690	8690	8690	0
512	20230919	105300	307499740	8690	8690	8690	8690	5
513	20230919	105200	307456290	8690	8690	8690	8690	1
514	20230919	105100	307447600	8680	8670	8680	8670	1299
515	20230919	105000	296172930	8680	8660	8680	8660	733
516	20230919	104900	289820810	8660	8670	8670	8660	363
517	20230919	104800	286673990	8660	8660	8670	8660	601
518	20230919	104700	281469290	8660	8660	8660	8660	1
519	20230919	104600	281460630	8660	8660	8660	8660	0
520	20230919	104500	281460630	8660	8670	8670	8660	116
521	20230919	104400	280455770	8670	8660	8670	8660	317
522	20230919	104300	277707420	8660	8660	8660	8660	0
523	20230919	104200	277707420	8660	8660	8660	8660	100
524	20230919	104100	276841420	8670	8670	8670	8670	0
525	20230919	104000	276841420	8670	8680	8680	8670	153
526	20230919	103900	275514790	8670	8670	8670	8670	141
527	20230919	103800	274292320	8670	8670	8670	8670	0
528	20230919	103700	274292320	8670	8670	8670	8670	2
529	20230919	103600	274274980	8670	8670	8670	8670	12
530	20230919	103500	274170940	8670	8670	8670	8670	263
531	20230919	103400	271890730	8670	8670	8670	8670	61
532	20230919	103300	271361860	8670	8670	8670	8670	0
533	20230919	103200	271361860	8670	8670	8670	8660	263
534	20230919	103100	269081660	8670	8670	8670	8670	22
535	20230919	103000	268890920	8670	8670	8670	8670	100
536	20230919	102900	268023920	8670	8670	8670	8670	0
537	20230919	102800	268023920	8670	8670	8680	8670	126
538	20230919	102700	266931430	8670	8670	8670	8670	3
539	20230919	102600	266905420	8670	8670	8670	8670	954
540	20230919	102500	258634240	8670	8670	8670	8670	2
541	20230919	102400	258616900	8670	8670	8670	8670	4
542	20230919	102300	258582220	8670	8660	8670	8660	450
543	20230919	102200	254684720	8670	8670	8670	8660	203
544	20230919	102100	252926710	8670	8670	8670	8670	22
545	20230919	102000	252735970	8670	8670	8670	8670	32
546	20230919	101900	252458530	8670	8670	8670	8670	5
547	20230919	101800	252415180	8670	8680	8680	8660	330
548	20230919	101700	249556990	8680	8670	8680	8670	2164
549	20230919	101600	230784350	8670	8670	8670	8670	9
550	20230919	101500	230706320	8670	8660	8670	8660	101
551	20230919	101400	229831650	8670	8660	8670	8660	421
552	20230919	101300	226181780	8660	8700	8700	8660	2534
553	20230919	101200	204176240	8700	8700	8700	8700	2
554	20230919	101100	204158840	8690	8690	8690	8690	1137
555	20230919	101000	194278310	8690	8690	8690	8690	1
556	20230919	100900	194269620	8680	8680	8680	8680	141
557	20230919	100800	193045740	8690	8680	8690	8680	1391
558	20230919	100700	180968480	8680	8670	8680	8670	22
559	20230919	100600	180777720	8670	8670	8670	8670	20
560	20230919	100500	180604320	8680	8670	8680	8670	35
561	20230919	100400	180300860	8670	8680	8680	8670	190
562	20230919	100300	178652160	8680	8680	8680	8680	1
563	20230919	100200	178643480	8670	8680	8680	8670	96
564	20230919	100100	177811150	8670	8670	8670	8670	69
565	20230919	100000	177212920	8680	8680	8680	8680	11
566	20230919	095900	177117440	8680	8680	8680	8670	97
567	20230919	095800	176276420	8680	8680	8680	8670	100
568	20230919	095700	175409310	8680	8680	8680	8680	0
569	20230919	095600	175409310	8680	8680	8680	8680	60
570	20230919	095500	174888510	8680	8680	8680	8680	23
571	20230919	095400	174688870	8670	8670	8670	8670	18
572	20230919	095300	174532810	8670	8670	8670	8670	93
573	20230919	095200	173726500	8670	8690	8690	8670	1446
574	20230919	095100	161167120	8700	8700	8700	8700	1
575	20230919	095000	161158420	8700	8700	8700	8700	0
576	20230919	094900	161158420	8700	8700	8700	8700	100
577	20230919	094800	160288420	8700	8700	8700	8700	66
578	20230919	094700	159714220	8700	8700	8710	8700	750
579	20230919	094600	153188050	8690	8690	8690	8690	0
580	20230919	094500	153188050	8690	8690	8690	8690	357
581	20230919	094400	150085720	8690	8690	8700	8690	224
582	20230919	094300	148139150	8690	8720	8720	8690	6613
583	20230919	094200	90571400	8710	8710	8710	8710	184
584	20230919	094100	88968760	8710	8710	8710	8710	375
585	20230919	094000	85702510	8700	8710	8710	8700	524
586	20230919	093900	81141050	8710	8710	8710	8710	147
587	20230919	093800	79860680	8710	8720	8720	8710	11
588	20230919	093700	79764850	8710	8720	8720	8710	75
589	20230919	093600	79111580	8720	8720	8720	8710	220
590	20230919	093500	77195340	8720	8720	8720	8720	6
591	20230919	093400	77143020	8720	8720	8720	8720	278
592	20230919	093300	74718860	8720	8720	8720	8720	10
593	20230919	093200	74631660	8720	8720	8720	8720	1
594	20230919	093100	74622940	8720	8740	8740	8710	221
595	20230919	093000	72696470	8740	8710	8740	8710	999
596	20230919	092900	63980960	8710	8710	8710	8710	1
597	20230919	092800	63972250	8710	8710	8710	8710	325
598	20230919	092700	61141500	8720	8720	8720	8720	5
599	20230919	092600	61097900	8710	8710	8710	8710	0
600	20230919	092500	61097900	8710	8710	8710	8710	96
601	20230919	092400	60261740	8710	8720	8720	8710	67
602	20230919	092300	59677850	8710	8710	8710	8710	209
603	20230919	092200	57857460	8700	8700	8710	8700	200
604	20230919	092100	56116820	8720	8720	8720	8720	0
605	20230919	092000	56116820	8720	8720	8720	8720	10
606	20230919	091900	56029620	8700	8710	8710	8700	47
607	20230919	091800	55620710	8720	8690	8720	8680	1348
608	20230919	091700	43899560	8690	8710	8710	8690	239
609	20230919	091600	41820670	8710	8710	8710	8710	40
610	20230919	091500	41472270	8720	8710	8720	8710	216
611	20230919	091400	39590150	8730	8730	8730	8730	6
612	20230919	091300	39537770	8720	8720	8720	8720	873
613	20230919	091200	31925210	8730	8730	8730	8730	2
614	20230919	091100	31907750	8700	8720	8720	8700	251
615	20230919	091000	29720190	8710	8680	8710	8680	647
616	20230919	090900	24092130	8670	8670	8670	8670	1
617	20230919	090800	24083460	8680	8670	8680	8670	6
618	20230919	090700	24031390	8700	8700	8700	8700	0
619	20230919	090600	24031390	8700	8690	8700	8680	1905
620	20230919	090500	7477610	8700	8720	8720	8700	106
621	20230919	090400	6554030	8730	8710	8730	8700	303
622	20230919	090300	3914950	8700	8700	8700	8700	0
623	20230919	090200	3914950	8700	8700	8700	8690	105
624	20230919	090100	3001500	8700	8700	8700	8700	126
625	20230919	090000	1905300	8700	8700	8700	8700	219