KissMeData/060250/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	192300	974246990	8670	8670	8670	8670	31430
3	20230914	192200	974246990	8670	8670	8670	8670	0
4	20230914	192100	974246990	8670	8670	8670	8670	0
5	20230914	192000	974246990	8670	8670	8670	8670	0
6	20230914	191900	974246990	8670	8670	8670	8670	0
7	20230914	191800	974246990	8670	8670	8670	8670	0
8	20230914	191700	974246990	8670	8670	8670	8670	0
9	20230914	191600	974246990	8670	8670	8670	8670	0
10	20230914	191500	974246990	8670	8670	8670	8670	0
11	20230914	191400	974246990	8670	8670	8670	8670	0
12	20230914	191300	974246990	8670	8670	8670	8670	0
13	20230914	191200	974246990	8670	8670	8670	8670	0
14	20230914	191100	974246990	8670	8670	8670	8670	0
15	20230914	191000	974246990	8670	8670	8670	8670	0
16	20230914	190900	974246990	8670	8670	8670	8670	0
17	20230914	190800	974246990	8670	8670	8670	8670	0
18	20230914	190700	974246990	8670	8670	8670	8670	0
19	20230914	190600	974246990	8670	8670	8670	8670	0
20	20230914	190500	974246990	8670	8670	8670	8670	0
21	20230914	190400	974246990	8670	8670	8670	8670	0
22	20230914	190300	974246990	8670	8670	8670	8670	0
23	20230914	190200	974246990	8670	8670	8670	8670	0
24	20230914	190100	974246990	8670	8670	8670	8670	0
25	20230914	190000	974246990	8670	8670	8670	8670	0
26	20230914	185900	974246990	8670	8670	8670	8670	0
27	20230914	185800	974246990	8670	8670	8670	8670	0
28	20230914	185700	974246990	8670	8670	8670	8670	0
29	20230914	185600	974246990	8670	8670	8670	8670	0
30	20230914	185500	974246990	8670	8670	8670	8670	0
31	20230914	185400	974246990	8670	8670	8670	8670	0
32	20230914	185300	974246990	8670	8670	8670	8670	31430
33	20230914	185200	974246990	8670	8670	8670	8670	0
34	20230914	185100	974246990	8670	8670	8670	8670	0
35	20230914	185000	974246990	8670	8670	8670	8670	0
36	20230914	184900	974246990	8670	8670	8670	8670	0
37	20230914	184800	974246990	8670	8670	8670	8670	0
38	20230914	184700	974246990	8670	8670	8670	8670	0
39	20230914	184600	974246990	8670	8670	8670	8670	0
40	20230914	184500	974246990	8670	8670	8670	8670	0
41	20230914	184400	974246990	8670	8670	8670	8670	0
42	20230914	184300	974246990	8670	8670	8670	8670	0
43	20230914	184200	974246990	8670	8670	8670	8670	0
44	20230914	184100	974246990	8670	8670	8670	8670	0
45	20230914	184000	974246990	8670	8670	8670	8670	0
46	20230914	183900	974246990	8670	8670	8670	8670	0
47	20230914	183800	974246990	8670	8670	8670	8670	0
48	20230914	183700	974246990	8670	8670	8670	8670	0
49	20230914	183600	974246990	8670	8670	8670	8670	0
50	20230914	183500	974246990	8670	8670	8670	8670	0
51	20230914	183400	974246990	8670	8670	8670	8670	0
52	20230914	183300	974246990	8670	8670	8670	8670	0
53	20230914	183200	974246990	8670	8670	8670	8670	0
54	20230914	183100	974246990	8670	8670	8670	8670	0
55	20230914	183000	974246990	8670	8670	8670	8670	0
56	20230914	182900	974246990	8670	8670	8670	8670	0
57	20230914	182800	974246990	8670	8670	8670	8670	0
58	20230914	182700	974246990	8670	8670	8670	8670	0
59	20230914	182600	974246990	8670	8670	8670	8670	0
60	20230914	182500	974246990	8670	8670	8670	8670	0
61	20230914	182400	974246990	8670	8670	8670	8670	0
62	20230914	182300	974246990	8670	8670	8670	8670	31430
63	20230914	182200	974246990	8670	8670	8670	8670	0
64	20230914	182100	974246990	8670	8670	8670	8670	0
65	20230914	182000	974246990	8670	8670	8670	8670	0
66	20230914	181900	974246990	8670	8670	8670	8670	0
67	20230914	181800	974246990	8670	8670	8670	8670	0
68	20230914	181700	974246990	8670	8670	8670	8670	0
69	20230914	181600	974246990	8670	8670	8670	8670	0
70	20230914	181500	974246990	8670	8670	8670	8670	0
71	20230914	181400	974246990	8670	8670	8670	8670	0
72	20230914	181300	974246990	8670	8670	8670	8670	0
73	20230914	181200	974246990	8670	8670	8670	8670	0
74	20230914	181100	974246990	8670	8670	8670	8670	0
75	20230914	181000	974246990	8670	8670	8670	8670	0
76	20230914	180900	974246990	8670	8670	8670	8670	0
77	20230914	180800	974246990	8670	8670	8670	8670	0
78	20230914	180700	974246990	8670	8670	8670	8670	0
79	20230914	180600	974246990	8670	8670	8670	8670	0
80	20230914	180500	974246990	8670	8670	8670	8670	0
81	20230914	180400	974246990	8670	8670	8670	8670	0
82	20230914	180300	974246990	8670	8670	8670	8670	0
83	20230914	180200	974246990	8670	8670	8670	8670	0
84	20230914	180100	974246990	8670	8670	8670	8670	0
85	20230914	180000	974246990	8670	8670	8670	8670	0
86	20230914	175900	974246990	8670	8670	8670	8670	0
87	20230914	175800	974246990	8670	8670	8670	8670	0
88	20230914	175700	974246990	8670	8670	8670	8670	0
89	20230914	175600	974246990	8670	8670	8670	8670	0
90	20230914	175500	974246990	8670	8670	8670	8670	0
91	20230914	175400	974246990	8670	8670	8670	8670	0
92	20230914	175300	974246990	8670	8670	8670	8670	31430
93	20230914	175200	974246990	8670	8670	8670	8670	0
94	20230914	175100	974246990	8670	8670	8670	8670	0
95	20230914	175000	974246990	8670	8670	8670	8670	0
96	20230914	174900	974246990	8670	8670	8670	8670	0
97	20230914	174800	974246990	8670	8670	8670	8670	0
98	20230914	174700	974246990	8670	8670	8670	8670	0
99	20230914	174600	974246990	8670	8670	8670	8670	0
100	20230914	174500	974246990	8670	8670	8670	8670	0
101	20230914	174400	974246990	8670	8670	8670	8670	0
102	20230914	174300	974246990	8670	8670	8670	8670	0
103	20230914	174200	974246990	8670	8670	8670	8670	0
104	20230914	174100	974246990	8670	8670	8670	8670	0
105	20230914	174000	974246990	8670	8670	8670	8670	0
106	20230914	173900	974246990	8670	8670	8670	8670	0
107	20230914	173800	974246990	8670	8670	8670	8670	0
108	20230914	173700	974246990	8670	8670	8670	8670	0
109	20230914	173600	974246990	8670	8670	8670	8670	0
110	20230914	173500	974246990	8670	8670	8670	8670	0
111	20230914	173400	974246990	8670	8670	8670	8670	0
112	20230914	173300	974246990	8670	8670	8670	8670	0
113	20230914	173200	974246990	8670	8670	8670	8670	0
114	20230914	173100	974246990	8670	8670	8670	8670	0
115	20230914	173000	974246990	8670	8670	8670	8670	0
116	20230914	172900	974246990	8670	8670	8670	8670	0
117	20230914	172800	974246990	8670	8670	8670	8670	0
118	20230914	172700	974246990	8670	8670	8670	8670	0
119	20230914	172600	974246990	8670	8670	8670	8670	0
120	20230914	172500	974246990	8670	8670	8670	8670	0
121	20230914	172400	974246990	8670	8670	8670	8670	0
122	20230914	172300	974246990	8670	8670	8670	8670	31430
123	20230914	172200	974246990	8670	8670	8670	8670	0
124	20230914	172100	974246990	8670	8670	8670	8670	0
125	20230914	172000	974246990	8670	8670	8670	8670	0
126	20230914	171900	974246990	8670	8670	8670	8670	0
127	20230914	171800	974246990	8670	8670	8670	8670	0
128	20230914	171700	974246990	8670	8670	8670	8670	0
129	20230914	171600	974246990	8670	8670	8670	8670	0
130	20230914	171500	974246990	8670	8670	8670	8670	0
131	20230914	171400	974246990	8670	8670	8670	8670	0
132	20230914	171300	974246990	8670	8670	8670	8670	0
133	20230914	171200	974246990	8670	8670	8670	8670	0
134	20230914	171100	974246990	8670	8670	8670	8670	0
135	20230914	171000	974246990	8670	8670	8670	8670	0
136	20230914	170900	974246990	8670	8670	8670	8670	0
137	20230914	170800	974246990	8670	8670	8670	8670	0
138	20230914	170700	974246990	8670	8670	8670	8670	0
139	20230914	170600	974246990	8670	8670	8670	8670	0
140	20230914	170500	974246990	8670	8670	8670	8670	0
141	20230914	170400	974246990	8670	8670	8670	8670	0
142	20230914	170300	974246990	8670	8670	8670	8670	0
143	20230914	170200	974246990	8670	8670	8670	8670	0
144	20230914	170100	974246990	8670	8670	8670	8670	0
145	20230914	170000	974246990	8670	8670	8670	8670	0
146	20230914	165900	974246990	8670	8670	8670	8670	0
147	20230914	165800	974246990	8670	8670	8670	8670	0
148	20230914	165700	974246990	8670	8670	8670	8670	0
149	20230914	165600	974246990	8670	8670	8670	8670	0
150	20230914	165500	974246990	8670	8670	8670	8670	0
151	20230914	165400	974246990	8670	8670	8670	8670	0
152	20230914	165300	974246990	8670	8670	8670	8670	31430
153	20230914	165200	974246990	8670	8670	8670	8670	0
154	20230914	165100	974246990	8670	8670	8670	8670	0
155	20230914	165000	974246990	8670	8670	8670	8670	0
156	20230914	164900	974246990	8670	8670	8670	8670	0
157	20230914	164800	974246990	8670	8670	8670	8670	0
158	20230914	164700	974246990	8670	8670	8670	8670	0
159	20230914	164600	974246990	8670	8670	8670	8670	0
160	20230914	164500	974246990	8670	8670	8670	8670	0
161	20230914	164400	974246990	8670	8670	8670	8670	0
162	20230914	164300	974246990	8670	8670	8670	8670	0
163	20230914	164200	974246990	8670	8670	8670	8670	0
164	20230914	164100	974246990	8670	8670	8670	8670	0
165	20230914	164000	974246990	8670	8670	8670	8670	0
166	20230914	163900	974246990	8670	8670	8670	8670	0
167	20230914	163800	974246990	8670	8670	8670	8670	0
168	20230914	163700	974246990	8670	8670	8670	8670	0
169	20230914	163600	974246990	8670	8670	8670	8670	0
170	20230914	163500	974246990	8670	8670	8670	8670	0
171	20230914	163400	974246990	8670	8670	8670	8670	0
172	20230914	163300	974246990	8670	8670	8670	8670	0
173	20230914	163200	974246990	8670	8670	8670	8670	0
174	20230914	163100	974246990	8670	8670	8670	8670	0
175	20230914	163000	974246990	8670	8670	8670	8670	0
176	20230914	162900	974246990	8670	8670	8670	8670	0
177	20230914	162800	974246990	8670	8670	8670	8670	0
178	20230914	162700	974246990	8670	8670	8670	8670	0
179	20230914	162600	974246990	8670	8670	8670	8670	0
180	20230914	162500	974246990	8670	8670	8670	8670	0
181	20230914	162400	974246990	8670	8670	8670	8670	0
182	20230914	162300	974246990	8670	8670	8670	8670	31430
183	20230914	162200	974246990	8670	8670	8670	8670	0
184	20230914	162100	974246990	8670	8670	8670	8670	0
185	20230914	162000	974246990	8670	8670	8670	8670	0
186	20230914	161900	974246990	8670	8670	8670	8670	0
187	20230914	161800	974246990	8670	8670	8670	8670	0
188	20230914	161700	974246990	8670	8670	8670	8670	0
189	20230914	161600	974246990	8670	8670	8670	8670	0
190	20230914	161500	974246990	8670	8670	8670	8670	0
191	20230914	161400	974246990	8670	8670	8670	8670	0
192	20230914	161300	974246990	8670	8670	8670	8670	0
193	20230914	161200	974246990	8670	8670	8670	8670	0
194	20230914	161100	974246990	8670	8670	8670	8670	0
195	20230914	161000	974246990	8670	8670	8670	8670	0
196	20230914	160900	974246990	8670	8670	8670	8670	0
197	20230914	160800	974246990	8670	8670	8670	8670	0
198	20230914	160700	974246990	8670	8670	8670	8670	0
199	20230914	160600	974246990	8670	8670	8670	8670	0
200	20230914	160500	974246990	8670	8670	8670	8670	0
201	20230914	160400	974246990	8670	8670	8670	8670	0
202	20230914	160300	974246990	8670	8670	8670	8670	0
203	20230914	160200	974246990	8670	8670	8670	8670	0
204	20230914	160100	974246990	8670	8670	8670	8670	0
205	20230914	160000	974246990	8670	8670	8670	8670	0
206	20230914	155900	974246990	8670	8670	8670	8670	0
207	20230914	155800	974246990	8670	8670	8670	8670	0
208	20230914	155700	974246990	8670	8670	8670	8670	0
209	20230914	155600	974246990	8670	8670	8670	8670	0
210	20230914	155500	974246990	8670	8670	8670	8670	0
211	20230914	155400	974246990	8670	8670	8670	8670	0
212	20230914	155300	974246990	8670	8670	8670	8670	31430
213	20230914	155200	974246990	8670	8670	8670	8670	0
214	20230914	155100	974246990	8670	8670	8670	8670	0
215	20230914	155000	974246990	8670	8670	8670	8670	0
216	20230914	154900	974246990	8670	8670	8670	8670	0
217	20230914	154800	974246990	8670	8670	8670	8670	0
218	20230914	154700	974246990	8670	8670	8670	8670	0
219	20230914	154600	974246990	8670	8670	8670	8670	0
220	20230914	154500	974246990	8670	8670	8670	8670	0
221	20230914	154400	974246990	8670	8670	8670	8670	0
222	20230914	154300	974246990	8670	8670	8670	8670	0
223	20230914	154200	974246990	8670	8670	8670	8670	0
224	20230914	154100	974246990	8670	8670	8670	8670	0
225	20230914	154000	974246990	8670	8670	8670	8670	0
226	20230914	153900	974246990	8670	8670	8670	8670	0
227	20230914	153800	974246990	8670	8670	8670	8670	0
228	20230914	153700	974246990	8670	8670	8670	8670	0
229	20230914	153600	974246990	8670	8670	8670	8670	0
230	20230914	153500	974246990	8670	8670	8670	8670	0
231	20230914	153400	974246990	8670	8670	8670	8670	0
232	20230914	153300	974246990	8670	8670	8670	8670	0
233	20230914	153200	974246990	8670	8670	8670	8670	0
234	20230914	153100	974246990	8670	8670	8670	8670	0
235	20230914	153000	974246990	8670	8670	8670	8670	31430
236	20230914	152900	701748890	8710	8710	8710	8710	0
237	20230914	152800	701748890	8710	8710	8710	8710	0
238	20230914	152700	701748890	8710	8710	8710	8710	0
239	20230914	152600	701748890	8710	8710	8710	8710	0
240	20230914	152500	701748890	8710	8710	8710	8710	0
241	20230914	152400	701748890	8710	8710	8710	8710	0
242	20230914	152300	701748890	8710	8710	8710	8710	0
243	20230914	152200	701748890	8710	8710	8710	8710	0
244	20230914	152100	701748890	8710	8710	8710	8710	0
245	20230914	152000	701748890	8710	8710	8710	8710	0
246	20230914	151900	701748890	8710	8700	8710	8690	709
247	20230914	151800	695578230	8690	8680	8710	8680	155
248	20230914	151700	694230650	8680	8690	8690	8670	677
249	20230914	151600	688354380	8690	8700	8700	8690	174
250	20230914	151500	686840620	8700	8690	8700	8670	1514
251	20230914	151400	673706860	8670	8670	8670	8670	206
252	20230914	151300	671920840	8680	8670	8680	8670	378
253	20230914	151200	668641100	8670	8680	8680	8670	599
254	20230914	151100	663443220	8680	8680	8690	8680	115
255	20230914	151000	662444770	8690	8690	8690	8690	1
256	20230914	150900	662436080	8690	8690	8690	8690	298
257	20230914	150800	659846460	8700	8700	8700	8700	0
258	20230914	150700	659846460	8700	8700	8700	8700	0
259	20230914	150600	659846460	8700	8700	8700	8700	29
260	20230914	150500	659594160	8710	8710	8710	8710	0
261	20230914	150400	659594160	8710	8710	8710	8710	0
262	20230914	150300	659594160	8710	8710	8710	8710	14
263	20230914	150200	659472220	8700	8700	8700	8700	46
264	20230914	150100	659072020	8700	8690	8700	8690	588
265	20230914	150000	653956440	8690	8700	8700	8690	887
266	20230914	145900	646241240	8710	8710	8710	8710	1
267	20230914	145800	646232530	8700	8700	8700	8700	110
268	20230914	145700	645275530	8700	8700	8710	8700	36
269	20230914	145600	644962230	8700	8710	8710	8700	707
270	20230914	145500	638810130	8710	8700	8710	8700	6
271	20230914	145400	638757920	8700	8700	8700	8700	2
272	20230914	145300	638740520	8710	8710	8710	8710	3
273	20230914	145200	638714390	8710	8710	8710	8710	1
274	20230914	145100	638705680	8710	8710	8710	8710	295
275	20230914	145000	636136230	8710	8720	8720	8710	31
276	20230914	144900	635866200	8710	8710	8710	8710	30
277	20230914	144800	635604900	8720	8730	8730	8710	1452
278	20230914	144700	622935440	8730	8730	8730	8730	0
279	20230914	144600	622935440	8730	8710	8730	8710	1965
280	20230914	144500	605790490	8710	8710	8710	8710	4
281	20230914	144400	605755650	8710	8710	8710	8710	26
282	20230914	144300	605529190	8710	8710	8720	8710	66
283	20230914	144200	604953960	8710	8710	8710	8710	30
284	20230914	144100	604692660	8710	8720	8720	8710	84
285	20230914	144000	603960430	8720	8720	8720	8720	22
286	20230914	143900	603768590	8710	8720	8720	8710	66
287	20230914	143800	603193360	8710	8710	8710	8710	0
288	20230914	143700	603193360	8710	8710	8710	8710	3
289	20230914	143600	603167230	8720	8720	8720	8720	0
290	20230914	143500	603167230	8720	8720	8720	8720	0
291	20230914	143400	603167230	8720	8720	8720	8720	0
292	20230914	143300	603167230	8720	8720	8720	8720	4
293	20230914	143200	603132350	8720	8720	8720	8720	94
294	20230914	143100	602312670	8710	8710	8710	8710	2
295	20230914	143000	602295250	8710	8710	8710	8710	0
296	20230914	142900	602295250	8710	8710	8710	8710	614
297	20230914	142800	596947310	8710	8700	8710	8700	127
298	20230914	142700	595841420	8700	8710	8710	8700	31
299	20230914	142600	595571420	8710	8690	8710	8690	81
300	20230914	142500	594866450	8690	8690	8690	8690	0
301	20230914	142400	594866450	8690	8690	8690	8690	26
302	20230914	142300	594640510	8690	8690	8690	8690	0
303	20230914	142200	594640510	8690	8690	8690	8690	28
304	20230914	142100	594397190	8700	8700	8710	8700	32
305	20230914	142000	594118780	8700	8700	8700	8700	173
306	20230914	141900	592613680	8700	8700	8700	8700	108
307	20230914	141800	591674080	8700	8700	8700	8700	48
308	20230914	141700	591256480	8700	8700	8700	8700	170
309	20230914	141600	589777480	8710	8710	8710	8710	1
310	20230914	141500	589768770	8710	8710	8710	8710	0
311	20230914	141400	589768770	8710	8710	8710	8710	2
312	20230914	141300	589751350	8710	8710	8710	8710	0
313	20230914	141200	589751350	8710	8710	8710	8710	358
314	20230914	141100	586633170	8710	8710	8710	8710	14
315	20230914	141000	586511230	8710	8710	8710	8710	81
316	20230914	140900	585805720	8710	8710	8710	8710	654
317	20230914	140800	580109380	8700	8700	8700	8700	12
318	20230914	140700	580004980	8700	8700	8700	8700	2
319	20230914	140600	579987580	8700	8700	8700	8700	16
320	20230914	140500	579848380	8700	8700	8710	8700	458
321	20230914	140400	575862870	8700	8700	8700	8700	6
322	20230914	140300	575810670	8690	8690	8690	8690	0
323	20230914	140200	575810670	8690	8690	8690	8690	28
324	20230914	140100	575567350	8700	8700	8700	8700	1
325	20230914	140000	575558650	8690	8690	8690	8690	0
326	20230914	135900	575558650	8690	8700	8700	8690	27
327	20230914	135800	575324010	8700	8700	8700	8700	0
328	20230914	135700	575324010	8700	8690	8700	8690	29
329	20230914	135600	575071990	8690	8690	8690	8690	1
330	20230914	135500	575063300	8690	8690	8690	8690	3
331	20230914	135400	575037230	8690	8700	8700	8690	41
332	20230914	135300	574680930	8690	8690	8690	8690	3
333	20230914	135200	574654860	8690	8690	8690	8690	29
334	20230914	135100	574402850	8690	8690	8690	8690	1
335	20230914	135000	574394160	8690	8690	8690	8690	0
336	20230914	134900	574394160	8690	8700	8700	8690	77
337	20230914	134800	573724760	8700	8700	8700	8700	478
338	20230914	134700	569566160	8700	8700	8700	8700	0
339	20230914	134600	569566160	8700	8700	8700	8700	0
340	20230914	134500	569566160	8700	8700	8700	8700	0
341	20230914	134400	569566160	8700	8700	8700	8700	0
342	20230914	134300	569566160	8700	8700	8700	8700	0
343	20230914	134200	569566160	8700	8700	8700	8700	1
344	20230914	134100	569557460	8710	8710	8710	8710	0
345	20230914	134000	569557460	8710	8710	8710	8710	0
346	20230914	133900	569557460	8710	8700	8710	8700	1001
347	20230914	133800	560839020	8700	8700	8700	8700	228
348	20230914	133700	558855420	8700	8700	8700	8700	58
349	20230914	133600	558350820	8700	8700	8700	8700	0
350	20230914	133500	558350820	8700	8700	8700	8700	339
351	20230914	133400	555401520	8700	8700	8700	8700	270
352	20230914	133300	553052520	8700	8700	8700	8700	0
353	20230914	133200	553052520	8700	8700	8700	8700	10
354	20230914	133100	552965520	8700	8700	8700	8700	0
355	20230914	133000	552965520	8700	8700	8700	8700	1
356	20230914	132900	552956820	8700	8700	8700	8700	68
357	20230914	132800	552365220	8700	8690	8710	8690	1031
358	20230914	132700	543391190	8690	8700	8700	8690	728
359	20230914	132600	537058920	8700	8700	8700	8700	15
360	20230914	132500	536928420	8710	8710	8710	8710	117
361	20230914	132400	535909350	8700	8710	8710	8700	9
362	20230914	132300	535831040	8710	8710	8710	8710	1
363	20230914	132200	535822330	8710	8710	8710	8710	193
364	20230914	132100	534141300	8710	8710	8710	8710	0
365	20230914	132000	534141300	8710	8710	8710	8710	0
366	20230914	131900	534141300	8710	8700	8710	8700	137
367	20230914	131800	532948040	8710	8710	8710	8710	190
368	20230914	131700	531293140	8710	8720	8720	8710	288
369	20230914	131600	528784650	8720	8720	8720	8720	2
370	20230914	131500	528767210	8730	8730	8730	8730	97
371	20230914	131400	527920400	8720	8720	8720	8720	431
372	20230914	131300	524162080	8720	8720	8720	8720	1
373	20230914	131200	524153360	8710	8710	8710	8710	0
374	20230914	131100	524153360	8710	8710	8710	8710	10
375	20230914	131000	524066260	8710	8700	8720	8700	3324
376	20230914	130900	495125950	8690	8690	8690	8690	28
377	20230914	130800	494882630	8700	8700	8700	8700	132
378	20230914	130700	493734230	8700	8700	8700	8700	0
379	20230914	130600	493734230	8700	8700	8700	8700	0
380	20230914	130500	493734230	8700	8700	8700	8700	0
381	20230914	130400	493734230	8700	8700	8700	8700	0
382	20230914	130300	493734230	8700	8700	8700	8700	14
383	20230914	130200	493612430	8700	8680	8700	8680	1061
384	20230914	130100	484392110	8680	8690	8690	8680	142
385	20230914	130000	483158410	8690	8680	8690	8680	73
386	20230914	125900	482524050	8680	8670	8680	8670	32
387	20230914	125800	482246570	8690	8690	8690	8690	20
388	20230914	125700	482072770	8690	8690	8690	8690	0
389	20230914	125600	482072770	8690	8690	8690	8690	0
390	20230914	125500	482072770	8690	8690	8690	8690	0
391	20230914	125400	482072770	8690	8690	8690	8690	2
392	20230914	125300	482055390	8690	8680	8690	8680	2
393	20230914	125200	482038020	8680	8680	8690	8680	10
394	20230914	125100	481951200	8680	8680	8690	8680	136
395	20230914	125000	480770710	8680	8670	8680	8670	383
396	20230914	124900	477449630	8660	8670	8680	8660	403
397	20230914	124800	473955960	8680	8670	8680	8670	455
398	20230914	124700	470010170	8670	8670	8670	8670	29
399	20230914	124600	469758740	8680	8680	8680	8680	0
400	20230914	124500	469758740	8680	8680	8680	8680	0
401	20230914	124400	469758740	8680	8680	8680	8680	86
402	20230914	124300	469012260	8680	8680	8680	8680	0
403	20230914	124200	469012260	8680	8680	8680	8680	46
404	20230914	124100	468612980	8680	8680	8680	8680	0
405	20230914	124000	468612980	8680	8680	8680	8680	46
406	20230914	123900	468213700	8680	8680	8680	8680	54
407	20230914	123800	467744980	8680	8670	8680	8670	75
408	20230914	123700	467094270	8670	8670	8670	8670	25
409	20230914	123600	466877520	8680	8680	8680	8680	91
410	20230914	123500	466087640	8680	8670	8680	8670	193
411	20230914	123400	464413870	8670	8670	8670	8670	39
412	20230914	123300	464075740	8680	8680	8680	8680	0
413	20230914	123200	464075740	8680	8680	8680	8680	217
414	20230914	123100	462192180	8680	8680	8680	8680	0
415	20230914	123000	462192180	8680	8680	8680	8680	247
416	20230914	122900	460048220	8670	8680	8680	8670	28
417	20230914	122800	459805440	8680	8680	8680	8680	91
418	20230914	122700	459015560	8680	8680	8680	8680	10
419	20230914	122600	458928760	8680	8680	8680	8680	114
420	20230914	122500	457939240	8670	8670	8670	8670	50
421	20230914	122400	457505740	8670	8670	8670	8670	29
422	20230914	122300	457254310	8680	8680	8680	8680	0
423	20230914	122200	457254310	8680	8670	8680	8670	142
424	20230914	122100	456022030	8670	8670	8670	8670	25
425	20230914	122000	455805280	8670	8680	8680	8670	29
426	20230914	121900	455553840	8670	8670	8670	8670	28
427	20230914	121800	455311080	8670	8670	8670	8670	0
428	20230914	121700	455311080	8670	8670	8670	8670	9
429	20230914	121600	455233050	8670	8670	8670	8670	0
430	20230914	121500	455233050	8670	8660	8680	8660	228
431	20230914	121400	453256150	8680	8680	8680	8680	0
432	20230914	121300	453256150	8680	8680	8680	8680	0
433	20230914	121200	453256150	8680	8680	8680	8680	0
434	20230914	121100	453256150	8680	8680	8680	8680	1
435	20230914	121000	453247470	8670	8660	8670	8660	155
436	20230914	120900	451904620	8670	8670	8670	8670	180
437	20230914	120800	450344020	8670	8670	8670	8670	46
438	20230914	120700	449945200	8670	8670	8670	8670	559
439	20230914	120600	445098670	8670	8660	8670	8660	755
440	20230914	120500	438559900	8660	8660	8660	8660	0
441	20230914	120400	438559900	8660	8680	8680	8660	1100
442	20230914	120300	429022700	8670	8670	8670	8670	212
443	20230914	120200	427184660	8670	8670	8670	8670	0
444	20230914	120100	427184660	8670	8670	8670	8660	168
445	20230914	120000	425728370	8670	8670	8670	8670	92
446	20230914	115900	424930730	8660	8660	8660	8660	20
447	20230914	115800	424757530	8670	8670	8670	8670	46
448	20230914	115700	424358710	8660	8660	8660	8660	25
449	20230914	115600	424142210	8670	8670	8670	8670	0
450	20230914	115500	424142210	8670	8670	8670	8670	0
451	20230914	115400	424142210	8670	8670	8670	8670	0
452	20230914	115300	424142210	8670	8670	8670	8670	0
453	20230914	115200	424142210	8670	8670	8670	8670	72
454	20230914	115100	423517970	8670	8670	8670	8670	59
455	20230914	115000	423006440	8660	8660	8660	8660	0
456	20230914	114900	423006440	8660	8660	8660	8660	1
457	20230914	114800	422997780	8660	8660	8660	8660	46
458	20230914	114700	422599420	8660	8660	8660	8660	105
459	20230914	114600	421690120	8660	8660	8660	8660	46
460	20230914	114500	421291760	8660	8660	8660	8660	84
461	20230914	114400	420564320	8660	8650	8660	8650	272
462	20230914	114300	418210380	8650	8650	8650	8650	330
463	20230914	114200	415355880	8650	8650	8650	8650	8
464	20230914	114100	415286680	8660	8660	8660	8660	0
465	20230914	114000	415286680	8660	8650	8660	8650	3
466	20230914	113900	415260720	8650	8650	8650	8650	0
467	20230914	113800	415260720	8650	8650	8650	8650	3
468	20230914	113700	415234770	8650	8650	8650	8650	47
469	20230914	113600	414828220	8650	8660	8660	8650	297
470	20230914	113500	412256260	8660	8660	8660	8660	0
471	20230914	113400	412256260	8660	8660	8660	8660	188
472	20230914	113300	410628180	8650	8650	8650	8650	0
473	20230914	113200	410628180	8650	8650	8650	8650	17
474	20230914	113100	410481130	8650	8640	8650	8640	179
475	20230914	113000	408932820	8640	8650	8650	8640	270
476	20230914	112900	406598200	8650	8650	8650	8650	0
477	20230914	112800	406598200	8650	8650	8650	8650	10
478	20230914	112700	406511700	8650	8640	8650	8640	16
479	20230914	112600	406373340	8640	8640	8640	8640	257
480	20230914	112500	404152860	8640	8640	8640	8630	44
481	20230914	112400	403772990	8630	8640	8640	8630	45
482	20230914	112300	403384620	8630	8630	8630	8630	113
483	20230914	112200	402409430	8630	8630	8630	8630	81
484	20230914	112100	401710400	8630	8630	8630	8630	31
485	20230914	112000	401442870	8630	8630	8630	8630	109
486	20230914	111900	400502200	8650	8650	8650	8650	0
487	20230914	111800	400502200	8650	8650	8650	8650	0
488	20230914	111700	400502200	8650	8650	8650	8650	0
489	20230914	111600	400502200	8650	8650	8650	8650	1
490	20230914	111500	400493550	8630	8620	8640	8620	384
491	20230914	111400	397178210	8630	8630	8630	8630	0
492	20230914	111300	397178210	8630	8630	8630	8630	31
493	20230914	111200	396910680	8640	8640	8640	8640	0
494	20230914	111100	396910680	8640	8640	8640	8640	233
495	20230914	111000	394897560	8630	8630	8630	8630	0
496	20230914	110900	394897560	8630	8630	8630	8630	77
497	20230914	110800	394233050	8630	8630	8630	8630	0
498	20230914	110700	394233050	8630	8630	8630	8630	0
499	20230914	110600	394233050	8630	8630	8630	8630	85
500	20230914	110500	393499500	8630	8620	8630	8620	171
501	20230914	110400	392024270	8630	8620	8630	8620	315
502	20230914	110300	389306190	8630	8630	8630	8630	0
503	20230914	110200	389306190	8630	8630	8630	8630	5
504	20230914	110100	389263040	8630	8630	8630	8630	187
505	20230914	110000	387649230	8620	8630	8630	8620	354
506	20230914	105900	384594680	8620	8620	8620	8620	0
507	20230914	105800	384594680	8620	8620	8620	8620	0
508	20230914	105700	384594680	8620	8620	8620	8620	48
509	20230914	105600	384180920	8620	8630	8630	8610	123
510	20230914	105500	383120370	8630	8620	8630	8620	55
511	20230914	105400	382646220	8620	8620	8620	8620	0
512	20230914	105300	382646220	8620	8610	8620	8610	262
513	20230914	105200	380388780	8620	8610	8620	8610	99
514	20230914	105100	379535420	8620	8620	8620	8620	36
515	20230914	105000	379225100	8620	8630	8630	8620	561
516	20230914	104900	374385390	8640	8640	8640	8640	1
517	20230914	104800	374376750	8630	8630	8630	8630	0
518	20230914	104700	374376750	8630	8640	8640	8630	422
519	20230914	104600	370731140	8630	8630	8630	8630	874
520	20230914	104500	363188520	8630	8620	8630	8620	48
521	20230914	104400	362774380	8630	8620	8630	8610	768
522	20230914	104300	356153370	8620	8620	8620	8620	18
523	20230914	104200	355998210	8620	8630	8630	8620	189
524	20230914	104100	354367150	8620	8620	8620	8620	136
525	20230914	104000	353194830	8630	8630	8630	8630	70
526	20230914	103900	352590730	8620	8620	8620	8620	226
527	20230914	103800	350642610	8620	8620	8620	8610	842
528	20230914	103700	343384850	8620	8620	8620	8620	2
529	20230914	103600	343367610	8620	8620	8620	8620	4997
530	20230914	103500	300293470	8630	8620	8630	8620	111
531	20230914	103400	299335650	8640	8630	8640	8630	122
532	20230914	103300	298281640	8630	8640	8640	8630	169
533	20230914	103200	296822980	8630	8630	8630	8630	841
534	20230914	103100	289565150	8640	8640	8640	8640	0
535	20230914	103000	289565150	8640	8640	8640	8640	1018
536	20230914	102900	280769630	8630	8630	8630	8630	150
537	20230914	102800	279475130	8640	8640	8640	8640	0
538	20230914	102700	279475130	8640	8630	8640	8630	386
539	20230914	102600	276143320	8630	8630	8630	8620	836
540	20230914	102500	268933730	8640	8640	8640	8640	0
541	20230914	102400	268933730	8640	8630	8640	8630	475
542	20230914	102300	264833670	8630	8630	8630	8630	135
543	20230914	102200	263668620	8630	8630	8630	8630	167
544	20230914	102100	262227410	8630	8630	8630	8630	489
545	20230914	102000	258007340	8640	8640	8640	8630	1155
546	20230914	101900	248039230	8640	8670	8670	8640	2108
547	20230914	101800	229807440	8670	8670	8670	8670	170
548	20230914	101700	228333540	8660	8650	8660	8650	901
549	20230914	101600	220538670	8650	8650	8650	8650	25
550	20230914	101500	220322420	8640	8640	8640	8640	874
551	20230914	101400	212771060	8630	8630	8630	8630	28
552	20230914	101300	212529420	8630	8630	8630	8630	0
553	20230914	101200	212529420	8630	8640	8640	8630	35
554	20230914	101100	212227300	8630	8640	8640	8630	267
555	20230914	101000	209922670	8640	8660	8660	8640	1309
556	20230914	100900	198595220	8660	8660	8660	8660	0
557	20230914	100800	198595220	8660	8670	8670	8660	25
558	20230914	100700	198378710	8660	8660	8660	8660	35
559	20230914	100600	198075610	8660	8660	8660	8660	47
560	20230914	100500	197668590	8670	8680	8680	8670	82
561	20230914	100400	196957150	8670	8670	8670	8670	58
562	20230914	100300	196454290	8670	8670	8670	8670	560
563	20230914	100200	191599090	8680	8680	8680	8680	379
564	20230914	100100	188309370	8690	8690	8690	8690	79
565	20230914	100000	187622860	8700	8700	8700	8700	1
566	20230914	095900	187614160	8690	8700	8700	8690	1646
567	20230914	095800	173299590	8700	8700	8700	8700	1
568	20230914	095700	173290890	8700	8700	8700	8700	0
569	20230914	095600	173290890	8700	8700	8700	8700	0
570	20230914	095500	173290890	8700	8710	8710	8700	68
571	20230914	095400	172698840	8700	8700	8700	8700	273
572	20230914	095300	170323740	8700	8700	8700	8700	0
573	20230914	095200	170323740	8700	8700	8700	8700	74
574	20230914	095100	169679940	8700	8710	8710	8700	595
575	20230914	095000	164501660	8710	8720	8720	8710	214
576	20230914	094900	162636290	8720	8720	8720	8720	509
577	20230914	094800	158197810	8710	8720	8720	8710	1436
578	20230914	094700	145675900	8720	8710	8720	8710	120
579	20230914	094600	144630690	8710	8710	8710	8710	115
580	20230914	094500	143629040	8700	8700	8710	8690	1743
581	20230914	094400	128456090	8700	8700	8700	8700	26
582	20230914	094300	128229890	8700	8700	8700	8700	0
583	20230914	094200	128229890	8700	8700	8700	8700	26
584	20230914	094100	128003690	8700	8700	8700	8700	27
585	20230914	094000	127768790	8700	8700	8700	8700	45
586	20230914	093900	127377290	8710	8710	8710	8710	1
587	20230914	093800	127368580	8700	8710	8710	8700	20
588	20230914	093700	127194570	8710	8710	8710	8710	1
589	20230914	093600	127185860	8710	8700	8710	8700	135
590	20230914	093500	126011300	8700	8700	8700	8700	90
591	20230914	093400	125228300	8700	8700	8700	8690	4
592	20230914	093300	125193520	8690	8690	8690	8690	210
593	20230914	093200	123368620	8690	8690	8690	8690	1
594	20230914	093100	123359930	8680	8700	8700	8680	959
595	20230914	093000	115017150	8700	8690	8700	8690	234
596	20230914	092900	112981650	8690	8690	8690	8690	6
597	20230914	092800	112929510	8700	8700	8700	8700	86
598	20230914	092700	112181310	8700	8690	8700	8680	391
599	20230914	092600	108780640	8680	8680	8680	8680	0
600	20230914	092500	108780640	8680	8700	8700	8680	214
601	20230914	092400	106920510	8700	8700	8710	8700	740
602	20230914	092300	100477840	8700	8690	8700	8690	2
603	20230914	092200	100460450	8690	8670	8690	8670	436
604	20230914	092100	96675240	8670	8680	8680	8670	29
605	20230914	092000	96423800	8680	8680	8680	8680	25
606	20230914	091900	96206800	8670	8690	8690	8670	106
607	20230914	091800	95286060	8690	8700	8700	8690	249
608	20230914	091700	93119940	8710	8700	8710	8700	11
609	20230914	091600	93024230	8700	8710	8720	8700	324
610	20230914	091500	90203510	8700	8680	8710	8680	636
611	20230914	091400	84678590	8670	8680	8680	8660	939
612	20230914	091300	76537870	8670	8670	8670	8670	166
613	20230914	091200	75098650	8660	8660	8660	8660	134
614	20230914	091100	73938210	8660	8660	8660	8660	0
615	20230914	091000	73938210	8660	8660	8660	8660	198
616	20230914	090900	72223530	8670	8670	8670	8670	1
617	20230914	090800	72214860	8670	8670	8690	8660	1177
618	20230914	090700	61997340	8660	8650	8660	8650	299
619	20230914	090600	59408680	8650	8630	8650	8630	1201
620	20230914	090500	49031430	8640	8670	8680	8630	1482
621	20230914	090400	36203880	8670	8660	8700	8640	1519
622	20230914	090300	23042700	8650	8680	8680	8640	608
623	20230914	090200	17783410	8660	8660	8660	8660	1
624	20230914	090100	17774750	8670	8650	8670	8650	510
625	20230914	090000	13358770	8650	8690	8690	8650	1540