KissMeData/060250/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	192600	661613570	8680	8680	8680	8680	3383
3	20230908	192500	661613570	8680	8680	8680	8680	0
4	20230908	192400	661613570	8680	8680	8680	8680	0
5	20230908	192300	661613570	8680	8680	8680	8680	0
6	20230908	192200	661613570	8680	8680	8680	8680	0
7	20230908	192100	661613570	8680	8680	8680	8680	0
8	20230908	192000	661613570	8680	8680	8680	8680	0
9	20230908	191900	661613570	8680	8680	8680	8680	0
10	20230908	191800	661613570	8680	8680	8680	8680	0
11	20230908	191700	661613570	8680	8680	8680	8680	0
12	20230908	191600	661613570	8680	8680	8680	8680	0
13	20230908	191500	661613570	8680	8680	8680	8680	0
14	20230908	191400	661613570	8680	8680	8680	8680	0
15	20230908	191300	661613570	8680	8680	8680	8680	0
16	20230908	191200	661613570	8680	8680	8680	8680	0
17	20230908	191100	661613570	8680	8680	8680	8680	0
18	20230908	191000	661613570	8680	8680	8680	8680	0
19	20230908	190900	661613570	8680	8680	8680	8680	0
20	20230908	190800	661613570	8680	8680	8680	8680	0
21	20230908	190700	661613570	8680	8680	8680	8680	0
22	20230908	190600	661613570	8680	8680	8680	8680	0
23	20230908	190500	661613570	8680	8680	8680	8680	0
24	20230908	190400	661613570	8680	8680	8680	8680	0
25	20230908	190300	661613570	8680	8680	8680	8680	0
26	20230908	190200	661613570	8680	8680	8680	8680	0
27	20230908	190100	661613570	8680	8680	8680	8680	0
28	20230908	190000	661613570	8680	8680	8680	8680	0
29	20230908	185900	661613570	8680	8680	8680	8680	0
30	20230908	185800	661613570	8680	8680	8680	8680	0
31	20230908	185700	661613570	8680	8680	8680	8680	0
32	20230908	185600	661613570	8680	8680	8680	8680	3383
33	20230908	185500	661613570	8680	8680	8680	8680	0
34	20230908	185400	661613570	8680	8680	8680	8680	0
35	20230908	185300	661613570	8680	8680	8680	8680	0
36	20230908	185200	661613570	8680	8680	8680	8680	0
37	20230908	185100	661613570	8680	8680	8680	8680	0
38	20230908	185000	661613570	8680	8680	8680	8680	0
39	20230908	184900	661613570	8680	8680	8680	8680	0
40	20230908	184800	661613570	8680	8680	8680	8680	0
41	20230908	184700	661613570	8680	8680	8680	8680	0
42	20230908	184600	661613570	8680	8680	8680	8680	0
43	20230908	184500	661613570	8680	8680	8680	8680	0
44	20230908	184400	661613570	8680	8680	8680	8680	0
45	20230908	184300	661613570	8680	8680	8680	8680	0
46	20230908	184200	661613570	8680	8680	8680	8680	0
47	20230908	184100	661613570	8680	8680	8680	8680	0
48	20230908	184000	661613570	8680	8680	8680	8680	0
49	20230908	183900	661613570	8680	8680	8680	8680	0
50	20230908	183800	661613570	8680	8680	8680	8680	0
51	20230908	183700	661613570	8680	8680	8680	8680	0
52	20230908	183600	661613570	8680	8680	8680	8680	0
53	20230908	183500	661613570	8680	8680	8680	8680	0
54	20230908	183400	661613570	8680	8680	8680	8680	0
55	20230908	183300	661613570	8680	8680	8680	8680	0
56	20230908	183200	661613570	8680	8680	8680	8680	0
57	20230908	183100	661613570	8680	8680	8680	8680	0
58	20230908	183000	661613570	8680	8680	8680	8680	0
59	20230908	182900	661613570	8680	8680	8680	8680	0
60	20230908	182800	661613570	8680	8680	8680	8680	0
61	20230908	182700	661613570	8680	8680	8680	8680	0
62	20230908	182600	661613570	8680	8680	8680	8680	3383
63	20230908	182500	661613570	8680	8680	8680	8680	0
64	20230908	182400	661613570	8680	8680	8680	8680	0
65	20230908	182300	661613570	8680	8680	8680	8680	0
66	20230908	182200	661613570	8680	8680	8680	8680	0
67	20230908	182100	661613570	8680	8680	8680	8680	0
68	20230908	182000	661613570	8680	8680	8680	8680	0
69	20230908	181900	661613570	8680	8680	8680	8680	0
70	20230908	181800	661613570	8680	8680	8680	8680	0
71	20230908	181700	661613570	8680	8680	8680	8680	0
72	20230908	181600	661613570	8680	8680	8680	8680	0
73	20230908	181500	661613570	8680	8680	8680	8680	0
74	20230908	181400	661613570	8680	8680	8680	8680	0
75	20230908	181300	661613570	8680	8680	8680	8680	0
76	20230908	181200	661613570	8680	8680	8680	8680	0
77	20230908	181100	661613570	8680	8680	8680	8680	0
78	20230908	181000	661613570	8680	8680	8680	8680	0
79	20230908	180900	661613570	8680	8680	8680	8680	0
80	20230908	180800	661613570	8680	8680	8680	8680	0
81	20230908	180700	661613570	8680	8680	8680	8680	0
82	20230908	180600	661613570	8680	8680	8680	8680	0
83	20230908	180500	661613570	8680	8680	8680	8680	0
84	20230908	180400	661613570	8680	8680	8680	8680	0
85	20230908	180300	661613570	8680	8680	8680	8680	0
86	20230908	180200	661613570	8680	8680	8680	8680	0
87	20230908	180100	661613570	8680	8680	8680	8680	0
88	20230908	180000	661613570	8680	8680	8680	8680	0
89	20230908	175900	661613570	8680	8680	8680	8680	0
90	20230908	175800	661613570	8680	8680	8680	8680	0
91	20230908	175700	661613570	8680	8680	8680	8680	0
92	20230908	175600	661613570	8680	8680	8680	8680	3383
93	20230908	175500	661613570	8680	8680	8680	8680	0
94	20230908	175400	661613570	8680	8680	8680	8680	0
95	20230908	175300	661613570	8680	8680	8680	8680	0
96	20230908	175200	661613570	8680	8680	8680	8680	0
97	20230908	175100	661613570	8680	8680	8680	8680	0
98	20230908	175000	661613570	8680	8680	8680	8680	0
99	20230908	174900	661613570	8680	8680	8680	8680	0
100	20230908	174800	661613570	8680	8680	8680	8680	0
101	20230908	174700	661613570	8680	8680	8680	8680	0
102	20230908	174600	661613570	8680	8680	8680	8680	0
103	20230908	174500	661613570	8680	8680	8680	8680	0
104	20230908	174400	661613570	8680	8680	8680	8680	0
105	20230908	174300	661613570	8680	8680	8680	8680	0
106	20230908	174200	661613570	8680	8680	8680	8680	0
107	20230908	174100	661613570	8680	8680	8680	8680	0
108	20230908	174000	661613570	8680	8680	8680	8680	0
109	20230908	173900	661613570	8680	8680	8680	8680	0
110	20230908	173800	661613570	8680	8680	8680	8680	0
111	20230908	173700	661613570	8680	8680	8680	8680	0
112	20230908	173600	661613570	8680	8680	8680	8680	0
113	20230908	173500	661613570	8680	8680	8680	8680	0
114	20230908	173400	661613570	8680	8680	8680	8680	0
115	20230908	173300	661613570	8680	8680	8680	8680	0
116	20230908	173200	661613570	8680	8680	8680	8680	0
117	20230908	173100	661613570	8680	8680	8680	8680	0
118	20230908	173000	661613570	8680	8680	8680	8680	0
119	20230908	172900	661613570	8680	8680	8680	8680	0
120	20230908	172800	661613570	8680	8680	8680	8680	0
121	20230908	172700	661613570	8680	8680	8680	8680	0
122	20230908	172600	661613570	8680	8680	8680	8680	3383
123	20230908	172500	661613570	8680	8680	8680	8680	0
124	20230908	172400	661613570	8680	8680	8680	8680	0
125	20230908	172300	661613570	8680	8680	8680	8680	0
126	20230908	172200	661613570	8680	8680	8680	8680	0
127	20230908	172100	661613570	8680	8680	8680	8680	0
128	20230908	172000	661613570	8680	8680	8680	8680	0
129	20230908	171900	661613570	8680	8680	8680	8680	0
130	20230908	171800	661613570	8680	8680	8680	8680	0
131	20230908	171700	661613570	8680	8680	8680	8680	0
132	20230908	171600	661613570	8680	8680	8680	8680	0
133	20230908	171500	661613570	8680	8680	8680	8680	0
134	20230908	171400	661613570	8680	8680	8680	8680	0
135	20230908	171300	661613570	8680	8680	8680	8680	0
136	20230908	171200	661613570	8680	8680	8680	8680	0
137	20230908	171100	661613570	8680	8680	8680	8680	0
138	20230908	171000	661613570	8680	8680	8680	8680	0
139	20230908	170900	661613570	8680	8680	8680	8680	0
140	20230908	170800	661613570	8680	8680	8680	8680	0
141	20230908	170700	661613570	8680	8680	8680	8680	0
142	20230908	170600	661613570	8680	8680	8680	8680	0
143	20230908	170500	661613570	8680	8680	8680	8680	0
144	20230908	170400	661613570	8680	8680	8680	8680	0
145	20230908	170300	661613570	8680	8680	8680	8680	0
146	20230908	170200	661613570	8680	8680	8680	8680	0
147	20230908	170100	661613570	8680	8680	8680	8680	0
148	20230908	170000	661613570	8680	8680	8680	8680	0
149	20230908	165900	661613570	8680	8680	8680	8680	0
150	20230908	165800	661613570	8680	8680	8680	8680	0
151	20230908	165700	661613570	8680	8680	8680	8680	0
152	20230908	165600	661613570	8680	8680	8680	8680	3383
153	20230908	165500	661613570	8680	8680	8680	8680	0
154	20230908	165400	661613570	8680	8680	8680	8680	0
155	20230908	165300	661613570	8680	8680	8680	8680	0
156	20230908	165200	661613570	8680	8680	8680	8680	0
157	20230908	165100	661613570	8680	8680	8680	8680	0
158	20230908	165000	661613570	8680	8680	8680	8680	0
159	20230908	164900	661613570	8680	8680	8680	8680	0
160	20230908	164800	661613570	8680	8680	8680	8680	0
161	20230908	164700	661613570	8680	8680	8680	8680	0
162	20230908	164600	661613570	8680	8680	8680	8680	0
163	20230908	164500	661613570	8680	8680	8680	8680	0
164	20230908	164400	661613570	8680	8680	8680	8680	0
165	20230908	164300	661613570	8680	8680	8680	8680	0
166	20230908	164200	661613570	8680	8680	8680	8680	0
167	20230908	164100	661613570	8680	8680	8680	8680	0
168	20230908	164000	661613570	8680	8680	8680	8680	0
169	20230908	163900	661613570	8680	8680	8680	8680	0
170	20230908	163800	661613570	8680	8680	8680	8680	0
171	20230908	163700	661613570	8680	8680	8680	8680	0
172	20230908	163600	661613570	8680	8680	8680	8680	0
173	20230908	163500	661613570	8680	8680	8680	8680	0
174	20230908	163400	661613570	8680	8680	8680	8680	0
175	20230908	163300	661613570	8680	8680	8680	8680	0
176	20230908	163200	661613570	8680	8680	8680	8680	0
177	20230908	163100	661613570	8680	8680	8680	8680	0
178	20230908	163000	661613570	8680	8680	8680	8680	0
179	20230908	162900	661613570	8680	8680	8680	8680	0
180	20230908	162800	661613570	8680	8680	8680	8680	0
181	20230908	162700	661613570	8680	8680	8680	8680	0
182	20230908	162600	661613570	8680	8680	8680	8680	3383
183	20230908	162500	661613570	8680	8680	8680	8680	0
184	20230908	162400	661613570	8680	8680	8680	8680	0
185	20230908	162300	661613570	8680	8680	8680	8680	0
186	20230908	162200	661613570	8680	8680	8680	8680	0
187	20230908	162100	661613570	8680	8680	8680	8680	0
188	20230908	162000	661613570	8680	8680	8680	8680	0
189	20230908	161900	661613570	8680	8680	8680	8680	0
190	20230908	161800	661613570	8680	8680	8680	8680	0
191	20230908	161700	661613570	8680	8680	8680	8680	0
192	20230908	161600	661613570	8680	8680	8680	8680	0
193	20230908	161500	661613570	8680	8680	8680	8680	0
194	20230908	161400	661613570	8680	8680	8680	8680	0
195	20230908	161300	661613570	8680	8680	8680	8680	0
196	20230908	161200	661613570	8680	8680	8680	8680	0
197	20230908	161100	661613570	8680	8680	8680	8680	0
198	20230908	161000	661613570	8680	8680	8680	8680	0
199	20230908	160900	661613570	8680	8680	8680	8680	0
200	20230908	160800	661613570	8680	8680	8680	8680	0
201	20230908	160700	661613570	8680	8680	8680	8680	0
202	20230908	160600	661613570	8680	8680	8680	8680	0
203	20230908	160500	661613570	8680	8680	8680	8680	0
204	20230908	160400	661613570	8680	8680	8680	8680	0
205	20230908	160300	661613570	8680	8680	8680	8680	0
206	20230908	160200	661613570	8680	8680	8680	8680	0
207	20230908	160100	661613570	8680	8680	8680	8680	0
208	20230908	160000	661613570	8680	8680	8680	8680	0
209	20230908	155900	661613570	8680	8680	8680	8680	0
210	20230908	155800	661613570	8680	8680	8680	8680	0
211	20230908	155700	661613570	8680	8680	8680	8680	0
212	20230908	155600	661613570	8680	8680	8680	8680	3383
213	20230908	155500	661613570	8680	8680	8680	8680	0
214	20230908	155400	661613570	8680	8680	8680	8680	0
215	20230908	155300	661613570	8680	8680	8680	8680	0
216	20230908	155200	661613570	8680	8680	8680	8680	0
217	20230908	155100	661613570	8680	8680	8680	8680	0
218	20230908	155000	661613570	8680	8680	8680	8680	0
219	20230908	154900	661613570	8680	8680	8680	8680	0
220	20230908	154800	661613570	8680	8680	8680	8680	0
221	20230908	154700	661613570	8680	8680	8680	8680	0
222	20230908	154600	661613570	8680	8680	8680	8680	0
223	20230908	154500	661613570	8680	8680	8680	8680	0
224	20230908	154400	661613570	8680	8680	8680	8680	0
225	20230908	154300	661613570	8680	8680	8680	8680	0
226	20230908	154200	661613570	8680	8680	8680	8680	0
227	20230908	154100	661613570	8680	8680	8680	8680	0
228	20230908	154000	661613570	8680	8680	8680	8680	0
229	20230908	153900	661613570	8680	8680	8680	8680	0
230	20230908	153800	661613570	8680	8680	8680	8680	0
231	20230908	153700	661613570	8680	8680	8680	8680	0
232	20230908	153600	661613570	8680	8680	8680	8680	0
233	20230908	153500	661613570	8680	8680	8680	8680	0
234	20230908	153400	661613570	8680	8680	8680	8680	0
235	20230908	153300	661613570	8680	8680	8680	8680	0
236	20230908	153200	661613570	8680	8680	8680	8680	0
237	20230908	153100	661613570	8680	8680	8680	8680	0
238	20230908	153000	661613570	8680	8680	8680	8680	3383
239	20230908	152900	632249130	8660	8660	8660	8660	0
240	20230908	152800	632249130	8660	8660	8660	8660	0
241	20230908	152700	632249130	8660	8660	8660	8660	0
242	20230908	152600	632249130	8660	8660	8660	8660	0
243	20230908	152500	632249130	8660	8660	8660	8660	0
244	20230908	152400	632249130	8660	8660	8660	8660	0
245	20230908	152300	632249130	8660	8660	8660	8660	0
246	20230908	152200	632249130	8660	8660	8660	8660	0
247	20230908	152100	632249130	8660	8660	8660	8660	0
248	20230908	152000	632249130	8660	8660	8660	8660	0
249	20230908	151900	632249130	8660	8670	8670	8660	286
250	20230908	151800	629771930	8660	8680	8680	8660	91
251	20230908	151700	628983330	8680	8670	8680	8660	943
252	20230908	151600	620807400	8670	8660	8680	8660	158
253	20230908	151500	619437470	8680	8670	8680	8660	77
254	20230908	151400	618769760	8660	8660	8660	8660	2
255	20230908	151300	618752440	8670	8670	8680	8670	95
256	20230908	151200	617928710	8670	8670	8670	8660	574
257	20230908	151100	612952460	8670	8680	8680	8670	50
258	20230908	151000	612518800	8670	8680	8680	8670	24
259	20230908	150900	612310570	8680	8680	8680	8680	1070
260	20230908	150800	603022970	8680	8680	8680	8680	111
261	20230908	150700	602059490	8680	8670	8680	8670	42
262	20230908	150600	601695140	8670	8670	8670	8670	48
263	20230908	150500	601278980	8680	8670	8680	8670	540
264	20230908	150400	596595830	8670	8670	8670	8660	371
265	20230908	150300	593379340	8670	8670	8670	8670	795
266	20230908	150200	586486690	8670	8660	8670	8660	527
267	20230908	150100	581917620	8660	8670	8670	8660	36
268	20230908	150000	581605520	8670	8670	8670	8660	1133
269	20230908	145900	571782710	8670	8670	8670	8670	127
270	20230908	145800	570681620	8670	8670	8670	8670	115
271	20230908	145700	569684570	8670	8670	8670	8670	603
272	20230908	145600	564456560	8670	8680	8680	8670	3
273	20230908	145500	564430540	8680	8680	8680	8680	12
274	20230908	145400	564326380	8670	8680	8680	8670	22
275	20230908	145300	564135440	8670	8670	8670	8670	0
276	20230908	145200	564135440	8670	8670	8670	8670	328
277	20230908	145100	561291680	8670	8670	8670	8660	85
278	20230908	145000	560554780	8680	8680	8680	8680	3
279	20230908	144900	560528740	8680	8670	8680	8660	469
280	20230908	144800	556462340	8670	8670	8670	8670	132
281	20230908	144700	555317900	8660	8670	8670	8660	48
282	20230908	144600	554902210	8670	8670	8670	8660	33
283	20230908	144500	554616130	8660	8680	8680	8660	110
284	20230908	144400	553662000	8660	8660	8660	8660	2
285	20230908	144300	553644680	8670	8670	8670	8670	694
286	20230908	144200	547627700	8670	8670	8670	8660	38
287	20230908	144100	547298270	8670	8680	8680	8670	934
288	20230908	144000	539200290	8670	8680	8680	8660	629
289	20230908	143900	533744390	8680	8680	8680	8670	528
290	20230908	143800	529161620	8670	8680	8680	8670	202
291	20230908	143700	527408280	8680	8680	8680	8680	394
292	20230908	143600	523988360	8680	8680	8680	8680	0
293	20230908	143500	523988360	8680	8690	8690	8680	52
294	20230908	143400	523536500	8690	8690	8690	8690	31
295	20230908	143300	523267110	8680	8680	8690	8680	1400
296	20230908	143200	511110110	8670	8670	8670	8670	0
297	20230908	143100	511110110	8670	8680	8680	8670	459
298	20230908	143000	507126010	8680	8670	8680	8670	5
299	20230908	142900	507082630	8680	8670	8680	8670	340
300	20230908	142800	504134380	8670	8670	8670	8670	87
301	20230908	142700	503380090	8670	8670	8670	8670	209
302	20230908	142600	501568060	8670	8670	8670	8670	153
303	20230908	142500	500241550	8670	8660	8670	8660	396
304	20230908	142400	496808250	8670	8670	8670	8670	76
305	20230908	142300	496149330	8660	8660	8660	8660	2
306	20230908	142200	496132010	8660	8670	8670	8660	557
307	20230908	142100	491303380	8670	8670	8680	8670	705
308	20230908	142000	485190800	8660	8660	8660	8660	0
309	20230908	141900	485190800	8660	8670	8670	8660	27
310	20230908	141800	484956730	8670	8660	8670	8660	165
311	20230908	141700	483526210	8670	8670	8670	8670	1
312	20230908	141600	483517540	8660	8660	8660	8660	49
313	20230908	141500	483093200	8670	8660	8670	8660	60
314	20230908	141400	482573580	8660	8670	8670	8660	48
315	20230908	141300	482157440	8660	8660	8660	8660	0
316	20230908	141200	482157440	8660	8670	8670	8660	279
317	20230908	141100	479738530	8670	8670	8670	8670	165
318	20230908	141000	478307980	8670	8670	8670	8670	37
319	20230908	140900	477987190	8670	8670	8670	8670	49
320	20230908	140800	477562360	8670	8670	8670	8670	31
321	20230908	140700	477293590	8670	8670	8670	8670	406
322	20230908	140600	473773570	8670	8670	8670	8670	129
323	20230908	140500	472655140	8670	8670	8670	8660	201
324	20230908	140400	470912490	8670	8660	8670	8660	67
325	20230908	140300	470331640	8660	8660	8670	8660	124
326	20230908	140200	469256630	8670	8670	8670	8660	126
327	20230908	140100	468164420	8670	8670	8670	8670	404
328	20230908	140000	464661740	8670	8680	8680	8670	41
329	20230908	135900	464306190	8670	8670	8670	8670	2
330	20230908	135800	464288850	8680	8680	8680	8680	5
331	20230908	135700	464245450	8670	8670	8670	8670	2
332	20230908	135600	464228110	8670	8670	8670	8670	0
333	20230908	135500	464228110	8670	8660	8670	8660	416
334	20230908	135400	460621410	8660	8660	8660	8660	0
335	20230908	135300	460621410	8660	8670	8670	8660	34
336	20230908	135200	460326660	8660	8660	8660	8660	2
337	20230908	135100	460309340	8670	8670	8670	8670	20
338	20230908	135000	460135940	8660	8670	8670	8660	116
339	20230908	134900	459130240	8670	8670	8670	8670	111
340	20230908	134800	458167870	8660	8660	8660	8660	2
341	20230908	134700	458150550	8660	8660	8660	8660	0
342	20230908	134600	458150550	8660	8670	8670	8660	133
343	20230908	134500	456997470	8670	8670	8670	8660	521
344	20230908	134400	452480420	8660	8670	8670	8660	560
345	20230908	134300	447630350	8660	8670	8670	8660	25
346	20230908	134200	447413620	8670	8670	8670	8670	49
347	20230908	134100	446988790	8670	8670	8670	8670	704
348	20230908	134000	440885110	8670	8670	8670	8670	0
349	20230908	133900	440885110	8670	8670	8670	8670	2
350	20230908	133800	440867770	8680	8670	8680	8670	23
351	20230908	133700	440668160	8670	8670	8670	8670	0
352	20230908	133600	440668160	8670	8680	8690	8670	963
353	20230908	133500	432309230	8680	8680	8680	8680	0
354	20230908	133400	432309230	8680	8680	8680	8680	2
355	20230908	133300	432291870	8690	8680	8690	8680	12
356	20230908	133200	432187610	8690	8680	8690	8680	24
357	20230908	133100	431979090	8680	8680	8680	8680	2
358	20230908	133000	431961730	8690	8690	8690	8690	2
359	20230908	132900	431944350	8680	8680	8690	8680	563
360	20230908	132800	427052110	8680	8690	8690	8680	21
361	20230908	132700	426869630	8680	8680	8680	8680	2
362	20230908	132600	426852270	8690	8690	8690	8690	1142
363	20230908	132500	416928290	8690	8690	8690	8690	130
364	20230908	132400	415798590	8690	8690	8690	8690	3
365	20230908	132300	415772520	8690	8690	8690	8690	0
366	20230908	132200	415772520	8690	8690	8690	8690	3
367	20230908	132100	415746450	8700	8700	8700	8700	67
368	20230908	132000	415163550	8690	8690	8690	8690	3
369	20230908	131900	415137480	8700	8700	8700	8700	142
370	20230908	131800	413902080	8700	8700	8700	8700	0
371	20230908	131700	413902080	8700	8690	8700	8690	621
372	20230908	131600	408499400	8690	8690	8690	8690	0
373	20230908	131500	408499400	8690	8690	8700	8690	6
374	20230908	131400	408447230	8690	8690	8690	8690	0
375	20230908	131300	408447230	8690	8690	8690	8690	3
376	20230908	131200	408421160	8690	8690	8690	8690	2
377	20230908	131100	408403780	8690	8690	8690	8690	2
378	20230908	131000	408386400	8690	8700	8700	8690	3
379	20230908	130900	408360320	8700	8700	8700	8700	87
380	20230908	130800	407603420	8700	8710	8710	8700	944
381	20230908	130700	399389040	8710	8700	8710	8700	709
382	20230908	130600	393213800	8700	8700	8700	8700	7
383	20230908	130500	393152900	8700	8700	8700	8700	6
384	20230908	130400	393100700	8700	8700	8700	8700	0
385	20230908	130300	393100700	8700	8700	8700	8700	2
386	20230908	130200	393083300	8700	8700	8700	8700	478
387	20230908	130100	388924700	8700	8700	8700	8700	4
388	20230908	130000	388889900	8710	8700	8710	8700	466
389	20230908	125900	384832390	8710	8710	8710	8710	39
390	20230908	125800	384492700	8710	8710	8710	8700	47
391	20230908	125700	384083420	8710	8710	8710	8710	19
392	20230908	125600	383917930	8700	8700	8700	8700	37
393	20230908	125500	383596030	8700	8700	8700	8700	7
394	20230908	125400	383535130	8700	8700	8700	8700	2
395	20230908	125300	383517730	8700	8710	8710	8700	68
396	20230908	125200	382925930	8710	8710	8710	8710	22
397	20230908	125100	382734310	8710	8710	8710	8700	15
398	20230908	125000	382603680	8710	8710	8710	8710	44
399	20230908	124900	382220440	8700	8710	8710	8700	5
400	20230908	124800	382176920	8700	8710	8710	8700	295
401	20230908	124700	379607520	8700	8710	8710	8700	17
402	20230908	124600	379459470	8710	8710	8710	8700	20
403	20230908	124500	379285290	8710	8710	8710	8710	2
404	20230908	124400	379267870	8700	8710	8710	8700	52
405	20230908	124300	378814970	8710	8700	8710	8700	30
406	20230908	124200	378553810	8700	8710	8710	8700	21
407	20230908	124100	378370930	8700	8700	8700	8700	2
408	20230908	124000	378353530	8710	8710	8710	8710	22
409	20230908	123900	378161910	8700	8700	8700	8700	4
410	20230908	123800	378127110	8700	8700	8700	8700	5
411	20230908	123700	378083610	8700	8700	8710	8700	12
412	20230908	123600	377979190	8700	8700	8700	8700	12
413	20230908	123500	377874790	8700	8700	8710	8700	15
414	20230908	123400	377744200	8700	8690	8700	8690	1308
415	20230908	123300	366364630	8700	8700	8700	8700	27
416	20230908	123200	366129730	8690	8690	8690	8690	2
417	20230908	123100	366112350	8700	8690	8700	8690	111
418	20230908	123000	365146760	8690	8690	8700	8690	61
419	20230908	122900	364616340	8690	8690	8690	8690	11
420	20230908	122800	364520750	8690	8690	8690	8690	10
421	20230908	122700	364433850	8690	8690	8690	8690	3
422	20230908	122600	364407780	8690	8690	8690	8690	12
423	20230908	122500	364303500	8690	8690	8690	8690	6
424	20230908	122400	364251360	8690	8690	8690	8690	2
425	20230908	122300	364233980	8690	8690	8690	8690	2
426	20230908	122200	364216600	8700	8700	8700	8700	1
427	20230908	122100	364207900	8690	8700	8700	8690	666
428	20230908	122000	358419600	8700	8700	8700	8700	2
429	20230908	121900	358402200	8700	8700	8700	8700	2
430	20230908	121800	358384800	8700	8700	8700	8700	83
431	20230908	121700	357662700	8700	8700	8700	8700	0
432	20230908	121600	357662700	8700	8700	8710	8700	162
433	20230908	121500	356252150	8710	8700	8710	8700	520
434	20230908	121400	351728140	8700	8700	8700	8700	0
435	20230908	121300	351728140	8700	8700	8700	8700	67
436	20230908	121200	351145240	8710	8710	8710	8710	0
437	20230908	121100	351145240	8710	8700	8710	8700	54
438	20230908	121000	350674920	8700	8700	8700	8700	0
439	20230908	120900	350674920	8700	8700	8700	8700	3
440	20230908	120800	350648820	8700	8700	8700	8700	2
441	20230908	120700	350631420	8710	8710	8710	8710	60
442	20230908	120600	350108820	8710	8710	8710	8710	2
443	20230908	120500	350091400	8720	8720	8720	8720	29
444	20230908	120400	349838520	8710	8710	8710	8710	305
445	20230908	120300	347181970	8710	8720	8720	8710	217
446	20230908	120200	345290930	8720	8720	8730	8720	159
447	20230908	120100	343903450	8720	8720	8720	8720	3
448	20230908	120000	343877290	8730	8720	8730	8720	9
449	20230908	115900	343798780	8720	8720	8720	8720	49
450	20230908	115800	343371500	8720	8720	8720	8720	233
451	20230908	115700	341339740	8720	8720	8720	8720	2
452	20230908	115600	341322300	8720	8720	8720	8720	0
453	20230908	115500	341322300	8720	8720	8730	8720	201
454	20230908	115400	339569500	8730	8730	8730	8720	16
455	20230908	115300	339429850	8730	8730	8730	8730	29
456	20230908	115200	339176680	8720	8720	8720	8720	2
457	20230908	115100	339159240	8720	8720	8720	8720	0
458	20230908	115000	339159240	8720	8720	8720	8720	2
459	20230908	114900	339141800	8720	8720	8720	8720	2
460	20230908	114800	339124360	8730	8730	8730	8730	130
461	20230908	114700	337989460	8720	8720	8720	8720	2
462	20230908	114600	337972020	8730	8730	8730	8730	40
463	20230908	114500	337622820	8730	8740	8740	8730	10
464	20230908	114400	337535470	8720	8720	8720	8720	2
465	20230908	114300	337518030	8720	8730	8740	8710	2495
466	20230908	114200	315765760	8730	8730	8730	8730	2
467	20230908	114100	315748300	8740	8740	8740	8740	364
468	20230908	114000	312566940	8740	8740	8750	8740	89
469	20230908	113900	311788970	8750	8750	8750	8750	12
470	20230908	113800	311683970	8740	8750	8750	8740	15
471	20230908	113700	311552750	8740	8750	8750	8740	19
472	20230908	113600	311386570	8740	8750	8750	8740	18
473	20230908	113500	311229140	8740	8750	8750	8740	24
474	20230908	113400	311019310	8750	8740	8750	8740	12
475	20230908	113300	310914360	8740	8740	8740	8740	2
476	20230908	113200	310896880	8750	8740	8750	8740	113
477	20230908	113100	309908410	8740	8740	8740	8740	57
478	20230908	113000	309410230	8740	8740	8740	8740	8
479	20230908	112900	309340310	8730	8740	8740	8730	55
480	20230908	112800	308859640	8730	8730	8730	8730	2
481	20230908	112700	308842180	8730	8730	8730	8730	1
482	20230908	112600	308833450	8720	8740	8740	8720	3
483	20230908	112500	308807270	8720	8720	8720	8720	0
484	20230908	112400	308807270	8720	8730	8740	8720	417
485	20230908	112300	305163860	8730	8720	8730	8720	11
486	20230908	112200	305067860	8730	8730	8730	8730	80
487	20230908	112100	304369460	8720	8710	8720	8700	175
488	20230908	112000	302844150	8710	8710	8710	8710	12
489	20230908	111900	302739630	8710	8710	8710	8700	55
490	20230908	111800	302260610	8710	8710	8710	8710	12
491	20230908	111700	302156090	8700	8710	8710	8700	10
492	20230908	111600	302069010	8700	8700	8700	8700	2
493	20230908	111500	302051610	8710	8710	8710	8710	3
494	20230908	111400	302025480	8700	8700	8700	8700	3
495	20230908	111300	301999380	8710	8710	8710	8710	31
496	20230908	111200	301729370	8700	8700	8700	8700	2
497	20230908	111100	301711970	8710	8700	8710	8700	176
498	20230908	111000	300179950	8690	8680	8710	8680	978
499	20230908	110900	291672580	8680	8690	8690	8680	510
500	20230908	110800	287245140	8690	8690	8690	8690	10
501	20230908	110700	287158240	8680	8690	8690	8680	176
502	20230908	110600	285628820	8680	8680	8680	8680	35
503	20230908	110500	285325020	8680	8710	8710	8680	760
504	20230908	110400	278713590	8710	8710	8710	8710	81
505	20230908	110300	278008080	8710	8710	8710	8710	201
506	20230908	110200	276257370	8720	8710	8720	8710	106
507	20230908	110100	275333990	8720	8720	8720	8720	11
508	20230908	110000	275238070	8720	8720	8720	8710	16
509	20230908	105900	275098570	8720	8720	8720	8710	18
510	20230908	105800	274941670	8710	8720	8720	8710	16
511	20230908	105700	274802180	8710	8710	8710	8710	5
512	20230908	105600	274758630	8710	8720	8720	8710	181
513	20230908	105500	273180620	8710	8710	8720	8710	31
514	20230908	105400	272910490	8720	8720	8720	8720	12
515	20230908	105300	272805850	8720	8720	8720	8710	21
516	20230908	105200	272622830	8720	8710	8720	8710	27
517	20230908	105100	272387590	8700	8710	8710	8700	106
518	20230908	105000	271464430	8700	8700	8700	8700	3
519	20230908	104900	271438330	8700	8720	8720	8700	374
520	20230908	104800	268180810	8710	8710	8720	8710	19
521	20230908	104700	268015240	8720	8720	8720	8710	20
522	20230908	104600	267840890	8710	8710	8720	8710	26
523	20230908	104500	267614350	8710	8720	8720	8710	20
524	20230908	104400	267440060	8710	8720	8720	8710	33
525	20230908	104300	267152440	8710	8720	8720	8710	13
526	20230908	104200	267039110	8720	8710	8720	8710	78
527	20230908	104100	266359680	8720	8710	8720	8710	14
528	20230908	104000	266237620	8720	8720	8720	8710	24
529	20230908	103900	266028350	8710	8720	8720	8710	21
530	20230908	103800	265845250	8720	8720	8720	8720	14
531	20230908	103700	265723170	8710	8710	8710	8710	5
532	20230908	103600	265679620	8720	8710	8720	8710	15
533	20230908	103500	265548840	8720	8720	8720	8720	17
534	20230908	103400	265400600	8710	8700	8710	8700	141
535	20230908	103300	264172520	8700	8720	8720	8700	288
536	20230908	103200	261662930	8710	8710	8720	8710	27
537	20230908	103100	261427560	8710	8710	8710	8710	7
538	20230908	103000	261366590	8720	8730	8730	8710	943
539	20230908	102900	253146690	8740	8730	8740	8730	19
540	20230908	102800	252980650	8740	8740	8740	8740	17
541	20230908	102700	252832070	8730	8730	8730	8730	34
542	20230908	102600	252535250	8720	8730	8730	8720	33
543	20230908	102500	252247260	8730	8730	8740	8730	12
544	20230908	102400	252142460	8730	8730	8730	8730	2
545	20230908	102300	252125000	8740	8740	8740	8740	62
546	20230908	102200	251583120	8730	8740	8740	8730	25
547	20230908	102100	251364640	8740	8730	8740	8730	478
548	20230908	102000	247188920	8720	8710	8720	8700	1439
549	20230908	101900	234660970	8710	8700	8710	8700	370
550	20230908	101800	231439110	8710	8700	8710	8700	318
551	20230908	101700	228672200	8700	8720	8720	8700	779
552	20230908	101600	221887510	8710	8720	8720	8710	159
553	20230908	101500	220502400	8710	8710	8710	8710	240
554	20230908	101400	218412000	8710	8720	8720	8710	29
555	20230908	101300	218159130	8710	8720	8720	8710	262
556	20230908	101200	215876890	8720	8720	8720	8720	19
557	20230908	101100	215711210	8710	8720	8720	8710	3
558	20230908	101000	215685070	8720	8710	8720	8710	32
559	20230908	100900	215406060	8710	8710	8710	8710	0
560	20230908	100800	215406060	8710	8720	8720	8710	24
561	20230908	100700	215196800	8710	8710	8710	8710	33
562	20230908	100600	214909370	8710	8710	8720	8710	294
563	20230908	100500	212348410	8710	8710	8710	8710	2
564	20230908	100400	212330990	8710	8720	8720	8710	321
565	20230908	100300	209532450	8720	8710	8720	8710	25
566	20230908	100200	209314480	8720	8730	8730	8720	15
567	20230908	100100	209183630	8710	8710	8710	8710	2
568	20230908	100000	209166210	8720	8720	8730	8710	136
569	20230908	095900	207980570	8710	8720	8720	8710	200
570	20230908	095800	206236590	8710	8710	8710	8710	288
571	20230908	095700	203728110	8730	8710	8730	8710	33
572	20230908	095600	203440220	8710	8720	8720	8710	124
573	20230908	095500	202359120	8730	8710	8730	8710	479
574	20230908	095400	198183390	8710	8710	8710	8710	214
575	20230908	095300	196319450	8710	8720	8720	8710	371
576	20230908	095200	193087830	8710	8720	8720	8710	3
577	20230908	095100	193061690	8720	8710	8720	8710	23
578	20230908	095000	192861150	8710	8710	8710	8710	6
579	20230908	094900	192808890	8720	8710	8720	8710	24
580	20230908	094800	192599630	8720	8710	8720	8710	69
581	20230908	094700	191998630	8720	8730	8730	8720	346
582	20230908	094600	188980070	8730	8710	8730	8710	228
583	20230908	094500	186990850	8710	8700	8730	8700	361
584	20230908	094400	183847990	8700	8700	8700	8680	7
585	20230908	094300	183787190	8700	8720	8720	8690	849
586	20230908	094200	176401120	8720	8720	8720	8720	2
587	20230908	094100	176383680	8730	8730	8730	8730	294
588	20230908	094000	173817060	8730	8730	8740	8730	803
589	20230908	093900	166806860	8730	8730	8730	8730	3
590	20230908	093800	166780670	8740	8750	8750	8740	205
591	20230908	093700	164987780	8750	8750	8760	8740	432
592	20230908	093600	161210390	8750	8760	8760	8750	314
593	20230908	093500	158461730	8740	8760	8760	8740	77
594	20230908	093400	157787250	8770	8780	8780	8770	57
595	20230908	093300	157287340	8770	8760	8780	8760	897
596	20230908	093200	149413270	8770	8770	8770	8760	693
597	20230908	093100	143335730	8750	8750	8760	8750	1092
598	20230908	093000	133779960	8750	8740	8750	8730	367
599	20230908	092900	130569530	8730	8730	8730	8730	0
600	20230908	092800	130569530	8730	8730	8760	8730	725
601	20230908	092700	124235550	8720	8750	8750	8720	2541
602	20230908	092600	102020840	8770	8760	8780	8760	654
603	20230908	092500	96286280	8760	8750	8760	8740	527
604	20230908	092400	91673430	8750	8750	8750	8750	50
605	20230908	092300	91235930	8750	8760	8760	8750	299
606	20230908	092200	88617720	8750	8730	8750	8730	126
607	20230908	092100	87515240	8730	8740	8750	8730	185
608	20230908	092000	85898130	8740	8740	8740	8730	432
609	20230908	091900	82122830	8740	8730	8740	8730	670
610	20230908	091800	76272400	8720	8730	8730	8720	3
611	20230908	091700	76246230	8730	8730	8730	8730	4
612	20230908	091600	76211310	8730	8710	8730	8700	103
613	20230908	091500	75313990	8700	8700	8720	8690	835
614	20230908	091400	68051190	8700	8710	8710	8700	39
615	20230908	091300	67711530	8720	8710	8720	8710	316
616	20230908	091200	64958010	8710	8710	8710	8700	61
617	20230908	091100	64426750	8700	8700	8710	8700	937
618	20230908	091000	56271420	8700	8710	8710	8700	245
619	20230908	090900	54139810	8710	8700	8710	8700	396
620	20230908	090800	50693940	8690	8700	8700	8690	131
621	20230908	090700	49555070	8700	8720	8720	8700	111
622	20230908	090600	48587610	8720	8690	8720	8690	579
623	20230908	090500	43545700	8690	8690	8690	8690	9
624	20230908	090400	43467490	8690	8700	8700	8690	58
625	20230908	090300	42963460	8690	8690	8700	8690	603
626	20230908	090200	37722170	8660	8660	8660	8660	0
627	20230908	090100	37722170	8660	8660	8660	8660	3088
628	20230908	090000	10980090	8670	8640	8710	8640	1270