KissMeData/079430/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193300	618939610	8890	8890	8890	8890	1981
3	20230914	193200	618939610	8890	8890	8890	8890	0
4	20230914	193100	618939610	8890	8890	8890	8890	0
5	20230914	193000	618939610	8890	8890	8890	8890	0
6	20230914	192900	618939610	8890	8890	8890	8890	0
7	20230914	192800	618939610	8890	8890	8890	8890	0
8	20230914	192700	618939610	8890	8890	8890	8890	0
9	20230914	192600	618939610	8890	8890	8890	8890	0
10	20230914	192500	618939610	8890	8890	8890	8890	0
11	20230914	192400	618939610	8890	8890	8890	8890	0
12	20230914	192300	618939610	8890	8890	8890	8890	0
13	20230914	192200	618939610	8890	8890	8890	8890	0
14	20230914	192100	618939610	8890	8890	8890	8890	0
15	20230914	192000	618939610	8890	8890	8890	8890	0
16	20230914	191900	618939610	8890	8890	8890	8890	0
17	20230914	191800	618939610	8890	8890	8890	8890	0
18	20230914	191700	618939610	8890	8890	8890	8890	0
19	20230914	191600	618939610	8890	8890	8890	8890	0
20	20230914	191500	618939610	8890	8890	8890	8890	0
21	20230914	191400	618939610	8890	8890	8890	8890	0
22	20230914	191300	618939610	8890	8890	8890	8890	0
23	20230914	191200	618939610	8890	8890	8890	8890	0
24	20230914	191100	618939610	8890	8890	8890	8890	0
25	20230914	191000	618939610	8890	8890	8890	8890	0
26	20230914	190900	618939610	8890	8890	8890	8890	0
27	20230914	190800	618939610	8890	8890	8890	8890	0
28	20230914	190700	618939610	8890	8890	8890	8890	0
29	20230914	190600	618939610	8890	8890	8890	8890	0
30	20230914	190500	618939610	8890	8890	8890	8890	0
31	20230914	190400	618939610	8890	8890	8890	8890	0
32	20230914	190300	618939610	8890	8890	8890	8890	1981
33	20230914	190200	618939610	8890	8890	8890	8890	0
34	20230914	190100	618939610	8890	8890	8890	8890	0
35	20230914	190000	618939610	8890	8890	8890	8890	0
36	20230914	185900	618939610	8890	8890	8890	8890	0
37	20230914	185800	618939610	8890	8890	8890	8890	0
38	20230914	185700	618939610	8890	8890	8890	8890	0
39	20230914	185600	618939610	8890	8890	8890	8890	0
40	20230914	185500	618939610	8890	8890	8890	8890	0
41	20230914	185400	618939610	8890	8890	8890	8890	0
42	20230914	185300	618939610	8890	8890	8890	8890	0
43	20230914	185200	618939610	8890	8890	8890	8890	0
44	20230914	185100	618939610	8890	8890	8890	8890	0
45	20230914	185000	618939610	8890	8890	8890	8890	0
46	20230914	184900	618939610	8890	8890	8890	8890	0
47	20230914	184800	618939610	8890	8890	8890	8890	0
48	20230914	184700	618939610	8890	8890	8890	8890	0
49	20230914	184600	618939610	8890	8890	8890	8890	0
50	20230914	184500	618939610	8890	8890	8890	8890	0
51	20230914	184400	618939610	8890	8890	8890	8890	0
52	20230914	184300	618939610	8890	8890	8890	8890	0
53	20230914	184200	618939610	8890	8890	8890	8890	0
54	20230914	184100	618939610	8890	8890	8890	8890	0
55	20230914	184000	618939610	8890	8890	8890	8890	0
56	20230914	183900	618939610	8890	8890	8890	8890	0
57	20230914	183800	618939610	8890	8890	8890	8890	0
58	20230914	183700	618939610	8890	8890	8890	8890	0
59	20230914	183600	618939610	8890	8890	8890	8890	0
60	20230914	183500	618939610	8890	8890	8890	8890	0
61	20230914	183400	618939610	8890	8890	8890	8890	0
62	20230914	183300	618939610	8890	8890	8890	8890	1981
63	20230914	183200	618939610	8890	8890	8890	8890	0
64	20230914	183100	618939610	8890	8890	8890	8890	0
65	20230914	183000	618939610	8890	8890	8890	8890	0
66	20230914	182900	618939610	8890	8890	8890	8890	0
67	20230914	182800	618939610	8890	8890	8890	8890	0
68	20230914	182700	618939610	8890	8890	8890	8890	0
69	20230914	182600	618939610	8890	8890	8890	8890	0
70	20230914	182500	618939610	8890	8890	8890	8890	0
71	20230914	182400	618939610	8890	8890	8890	8890	0
72	20230914	182300	618939610	8890	8890	8890	8890	0
73	20230914	182200	618939610	8890	8890	8890	8890	0
74	20230914	182100	618939610	8890	8890	8890	8890	0
75	20230914	182000	618939610	8890	8890	8890	8890	0
76	20230914	181900	618939610	8890	8890	8890	8890	0
77	20230914	181800	618939610	8890	8890	8890	8890	0
78	20230914	181700	618939610	8890	8890	8890	8890	0
79	20230914	181600	618939610	8890	8890	8890	8890	0
80	20230914	181500	618939610	8890	8890	8890	8890	0
81	20230914	181400	618939610	8890	8890	8890	8890	0
82	20230914	181300	618939610	8890	8890	8890	8890	0
83	20230914	181200	618939610	8890	8890	8890	8890	0
84	20230914	181100	618939610	8890	8890	8890	8890	0
85	20230914	181000	618939610	8890	8890	8890	8890	0
86	20230914	180900	618939610	8890	8890	8890	8890	0
87	20230914	180800	618939610	8890	8890	8890	8890	0
88	20230914	180700	618939610	8890	8890	8890	8890	0
89	20230914	180600	618939610	8890	8890	8890	8890	0
90	20230914	180500	618939610	8890	8890	8890	8890	0
91	20230914	180400	618939610	8890	8890	8890	8890	0
92	20230914	180300	618939610	8890	8890	8890	8890	1981
93	20230914	180200	618939610	8890	8890	8890	8890	0
94	20230914	180100	618939610	8890	8890	8890	8890	0
95	20230914	180000	618939610	8890	8890	8890	8890	0
96	20230914	175900	618939610	8890	8890	8890	8890	0
97	20230914	175800	618939610	8890	8890	8890	8890	0
98	20230914	175700	618939610	8890	8890	8890	8890	0
99	20230914	175600	618939610	8890	8890	8890	8890	0
100	20230914	175500	618939610	8890	8890	8890	8890	0
101	20230914	175400	618939610	8890	8890	8890	8890	0
102	20230914	175300	618939610	8890	8890	8890	8890	0
103	20230914	175200	618939610	8890	8890	8890	8890	0
104	20230914	175100	618939610	8890	8890	8890	8890	0
105	20230914	175000	618939610	8890	8890	8890	8890	0
106	20230914	174900	618939610	8890	8890	8890	8890	0
107	20230914	174800	618939610	8890	8890	8890	8890	0
108	20230914	174700	618939610	8890	8890	8890	8890	0
109	20230914	174600	618939610	8890	8890	8890	8890	0
110	20230914	174500	618939610	8890	8890	8890	8890	0
111	20230914	174400	618939610	8890	8890	8890	8890	0
112	20230914	174300	618939610	8890	8890	8890	8890	0
113	20230914	174200	618939610	8890	8890	8890	8890	0
114	20230914	174100	618939610	8890	8890	8890	8890	0
115	20230914	174000	618939610	8890	8890	8890	8890	0
116	20230914	173900	618939610	8890	8890	8890	8890	0
117	20230914	173800	618939610	8890	8890	8890	8890	0
118	20230914	173700	618939610	8890	8890	8890	8890	0
119	20230914	173600	618939610	8890	8890	8890	8890	0
120	20230914	173500	618939610	8890	8890	8890	8890	0
121	20230914	173400	618939610	8890	8890	8890	8890	0
122	20230914	173300	618939610	8890	8890	8890	8890	1981
123	20230914	173200	618939610	8890	8890	8890	8890	0
124	20230914	173100	618939610	8890	8890	8890	8890	0
125	20230914	173000	618939610	8890	8890	8890	8890	0
126	20230914	172900	618939610	8890	8890	8890	8890	0
127	20230914	172800	618939610	8890	8890	8890	8890	0
128	20230914	172700	618939610	8890	8890	8890	8890	0
129	20230914	172600	618939610	8890	8890	8890	8890	0
130	20230914	172500	618939610	8890	8890	8890	8890	0
131	20230914	172400	618939610	8890	8890	8890	8890	0
132	20230914	172300	618939610	8890	8890	8890	8890	0
133	20230914	172200	618939610	8890	8890	8890	8890	0
134	20230914	172100	618939610	8890	8890	8890	8890	0
135	20230914	172000	618939610	8890	8890	8890	8890	0
136	20230914	171900	618939610	8890	8890	8890	8890	0
137	20230914	171800	618939610	8890	8890	8890	8890	0
138	20230914	171700	618939610	8890	8890	8890	8890	0
139	20230914	171600	618939610	8890	8890	8890	8890	0
140	20230914	171500	618939610	8890	8890	8890	8890	0
141	20230914	171400	618939610	8890	8890	8890	8890	0
142	20230914	171300	618939610	8890	8890	8890	8890	0
143	20230914	171200	618939610	8890	8890	8890	8890	0
144	20230914	171100	618939610	8890	8890	8890	8890	0
145	20230914	171000	618939610	8890	8890	8890	8890	0
146	20230914	170900	618939610	8890	8890	8890	8890	0
147	20230914	170800	618939610	8890	8890	8890	8890	0
148	20230914	170700	618939610	8890	8890	8890	8890	0
149	20230914	170600	618939610	8890	8890	8890	8890	0
150	20230914	170500	618939610	8890	8890	8890	8890	0
151	20230914	170400	618939610	8890	8890	8890	8890	0
152	20230914	170300	618939610	8890	8890	8890	8890	1981
153	20230914	170200	618939610	8890	8890	8890	8890	0
154	20230914	170100	618939610	8890	8890	8890	8890	0
155	20230914	170000	618939610	8890	8890	8890	8890	0
156	20230914	165900	618939610	8890	8890	8890	8890	0
157	20230914	165800	618939610	8890	8890	8890	8890	0
158	20230914	165700	618939610	8890	8890	8890	8890	0
159	20230914	165600	618939610	8890	8890	8890	8890	0
160	20230914	165500	618939610	8890	8890	8890	8890	0
161	20230914	165400	618939610	8890	8890	8890	8890	0
162	20230914	165300	618939610	8890	8890	8890	8890	0
163	20230914	165200	618939610	8890	8890	8890	8890	0
164	20230914	165100	618939610	8890	8890	8890	8890	0
165	20230914	165000	618939610	8890	8890	8890	8890	0
166	20230914	164900	618939610	8890	8890	8890	8890	0
167	20230914	164800	618939610	8890	8890	8890	8890	0
168	20230914	164700	618939610	8890	8890	8890	8890	0
169	20230914	164600	618939610	8890	8890	8890	8890	0
170	20230914	164500	618939610	8890	8890	8890	8890	0
171	20230914	164400	618939610	8890	8890	8890	8890	0
172	20230914	164300	618939610	8890	8890	8890	8890	0
173	20230914	164200	618939610	8890	8890	8890	8890	0
174	20230914	164100	618939610	8890	8890	8890	8890	0
175	20230914	164000	618939610	8890	8890	8890	8890	0
176	20230914	163900	618939610	8890	8890	8890	8890	0
177	20230914	163800	618939610	8890	8890	8890	8890	0
178	20230914	163700	618939610	8890	8890	8890	8890	0
179	20230914	163600	618939610	8890	8890	8890	8890	0
180	20230914	163500	618939610	8890	8890	8890	8890	0
181	20230914	163400	618939610	8890	8890	8890	8890	0
182	20230914	163300	618939610	8890	8890	8890	8890	1981
183	20230914	163200	618939610	8890	8890	8890	8890	0
184	20230914	163100	618939610	8890	8890	8890	8890	0
185	20230914	163000	618939610	8890	8890	8890	8890	0
186	20230914	162900	618939610	8890	8890	8890	8890	0
187	20230914	162800	618939610	8890	8890	8890	8890	0
188	20230914	162700	618939610	8890	8890	8890	8890	0
189	20230914	162600	618939610	8890	8890	8890	8890	0
190	20230914	162500	618939610	8890	8890	8890	8890	0
191	20230914	162400	618939610	8890	8890	8890	8890	0
192	20230914	162300	618939610	8890	8890	8890	8890	0
193	20230914	162200	618939610	8890	8890	8890	8890	0
194	20230914	162100	618939610	8890	8890	8890	8890	0
195	20230914	162000	618939610	8890	8890	8890	8890	0
196	20230914	161900	618939610	8890	8890	8890	8890	0
197	20230914	161800	618939610	8890	8890	8890	8890	0
198	20230914	161700	618939610	8890	8890	8890	8890	0
199	20230914	161600	618939610	8890	8890	8890	8890	0
200	20230914	161500	618939610	8890	8890	8890	8890	0
201	20230914	161400	618939610	8890	8890	8890	8890	0
202	20230914	161300	618939610	8890	8890	8890	8890	0
203	20230914	161200	618939610	8890	8890	8890	8890	0
204	20230914	161100	618939610	8890	8890	8890	8890	0
205	20230914	161000	618939610	8890	8890	8890	8890	0
206	20230914	160900	618939610	8890	8890	8890	8890	0
207	20230914	160800	618939610	8890	8890	8890	8890	0
208	20230914	160700	618939610	8890	8890	8890	8890	0
209	20230914	160600	618939610	8890	8890	8890	8890	0
210	20230914	160500	618939610	8890	8890	8890	8890	0
211	20230914	160400	618939610	8890	8890	8890	8890	0
212	20230914	160300	618939610	8890	8890	8890	8890	1981
213	20230914	160200	618939610	8890	8890	8890	8890	0
214	20230914	160100	618939610	8890	8890	8890	8890	0
215	20230914	160000	618939610	8890	8890	8890	8890	0
216	20230914	155900	618939610	8890	8890	8890	8890	0
217	20230914	155800	618939610	8890	8890	8890	8890	0
218	20230914	155700	618939610	8890	8890	8890	8890	0
219	20230914	155600	618939610	8890	8890	8890	8890	0
220	20230914	155500	618939610	8890	8890	8890	8890	0
221	20230914	155400	618939610	8890	8890	8890	8890	0
222	20230914	155300	618939610	8890	8890	8890	8890	0
223	20230914	155200	618939610	8890	8890	8890	8890	0
224	20230914	155100	618939610	8890	8890	8890	8890	0
225	20230914	155000	618939610	8890	8890	8890	8890	0
226	20230914	154900	618939610	8890	8890	8890	8890	0
227	20230914	154800	618939610	8890	8890	8890	8890	0
228	20230914	154700	618939610	8890	8890	8890	8890	0
229	20230914	154600	618939610	8890	8890	8890	8890	0
230	20230914	154500	618939610	8890	8890	8890	8890	0
231	20230914	154400	618939610	8890	8890	8890	8890	0
232	20230914	154300	618939610	8890	8890	8890	8890	0
233	20230914	154200	618939610	8890	8890	8890	8890	0
234	20230914	154100	618939610	8890	8890	8890	8890	0
235	20230914	154000	618939610	8890	8890	8890	8890	0
236	20230914	153900	618939610	8890	8890	8890	8890	0
237	20230914	153800	618939610	8890	8890	8890	8890	0
238	20230914	153700	618939610	8890	8890	8890	8890	0
239	20230914	153600	618939610	8890	8890	8890	8890	0
240	20230914	153500	618939610	8890	8890	8890	8890	0
241	20230914	153400	618939610	8890	8890	8890	8890	0
242	20230914	153300	618939610	8890	8890	8890	8890	1981
243	20230914	153200	618939610	8890	8890	8890	8890	0
244	20230914	153100	618939610	8890	8890	8890	8890	0
245	20230914	153000	618939610	8890	8890	8890	8890	1981
246	20230914	152900	601328520	8880	8880	8880	8880	0
247	20230914	152800	601328520	8880	8880	8880	8880	0
248	20230914	152700	601328520	8880	8880	8880	8880	0
249	20230914	152600	601328520	8880	8880	8880	8880	0
250	20230914	152500	601328520	8880	8880	8880	8880	0
251	20230914	152400	601328520	8880	8880	8880	8880	0
252	20230914	152300	601328520	8880	8880	8880	8880	0
253	20230914	152200	601328520	8880	8880	8880	8880	0
254	20230914	152100	601328520	8880	8880	8880	8880	0
255	20230914	152000	601328520	8880	8880	8880	8880	0
256	20230914	151900	601328520	8880	8830	8880	8780	2693
257	20230914	151800	577456930	8830	8840	8840	8830	188
258	20230914	151700	575795970	8840	8830	8840	8760	88
259	20230914	151600	575018800	8800	8790	8800	8770	597
260	20230914	151500	569767580	8800	8800	8800	8800	269
261	20230914	151400	567400380	8840	8830	8840	8780	893
262	20230914	151300	559538480	8840	8840	8840	8840	171
263	20230914	151200	558026840	8840	8840	8840	8840	51
264	20230914	151100	557576000	8840	8840	8840	8840	92
265	20230914	151000	556762720	8840	8830	8840	8830	73
266	20230914	150900	556117620	8840	8830	8840	8830	152
267	20230914	150800	554774050	8830	8830	8830	8830	11
268	20230914	150700	554676920	8840	8840	8840	8830	311
269	20230914	150600	551929860	8840	8820	8840	8820	27
270	20230914	150500	551691520	8820	8830	8840	8820	180
271	20230914	150400	550101720	8840	8830	8840	8830	55
272	20230914	150300	549615630	8830	8830	8830	8830	336
273	20230914	150200	546648750	8840	8830	8840	8830	51
274	20230914	150100	546198020	8840	8830	8840	8830	125
275	20230914	150000	545093150	8830	8830	8830	8830	11
276	20230914	145900	544996020	8840	8830	8840	8830	15
277	20230914	145800	544863470	8830	8830	8830	8830	234
278	20230914	145700	542797250	8840	8830	8840	8830	75
279	20230914	145600	542134520	8840	8820	8840	8820	65
280	20230914	145500	541560140	8830	8840	8850	8830	147
281	20230914	145400	540261680	8840	8840	8840	8840	51
282	20230914	145300	539810840	8830	8840	8840	8830	46
283	20230914	145200	539404210	8840	8840	8840	8840	186
284	20230914	145100	537759970	8850	8850	8850	8850	107
285	20230914	145000	536813020	8860	8850	8860	8850	74
286	20230914	144900	536157600	8850	8860	8860	8850	85
287	20230914	144800	535405250	8860	8860	8860	8860	55
288	20230914	144700	534917950	8860	8850	8860	8850	53
289	20230914	144600	534448480	8850	8850	8850	8850	12
290	20230914	144500	534342280	8860	8860	8860	8860	31
291	20230914	144400	534067620	8860	8870	8870	8850	164
292	20230914	144300	532615870	8860	8860	8860	8860	94
293	20230914	144200	531783030	8860	8860	8860	8860	48
294	20230914	144100	531357750	8850	8850	8850	8850	11
295	20230914	144000	531260400	8850	8850	8860	8850	71
296	20230914	143900	530631550	8850	8850	8850	8850	0
297	20230914	143800	530631550	8850	8870	8870	8850	484
298	20230914	143700	526344390	8870	8870	8870	8870	44
299	20230914	143600	525954110	8870	8870	8870	8870	1
300	20230914	143500	525945240	8870	8870	8870	8870	44
301	20230914	143400	525554960	8870	8860	8870	8860	96
302	20230914	143300	524703950	8860	8860	8860	8860	82
303	20230914	143200	523977430	8860	8870	8870	8860	172
304	20230914	143100	522453490	8870	8860	8870	8860	116
305	20230914	143000	521424660	8850	8850	8850	8850	0
306	20230914	142900	521424660	8850	8860	8860	8850	29
307	20230914	142800	521167800	8870	8870	8870	8870	6
308	20230914	142700	521114580	8880	8880	8880	8870	151
309	20230914	142600	519774630	8880	8880	8890	8880	53
310	20230914	142500	519303580	8890	8890	8890	8890	92
311	20230914	142400	518485700	8870	8870	8870	8870	5
312	20230914	142300	518441350	8890	8890	8890	8890	102
313	20230914	142200	517534570	8870	8880	8880	8870	470
314	20230914	142100	513365370	8840	8840	8840	8840	226
315	20230914	142000	511367530	8740	8880	8890	8740	1099
316	20230914	141900	501671660	8850	8890	8890	8850	185
317	20230914	141800	500028290	8890	8880	8890	8880	263
318	20230914	141700	497691220	8890	8880	8890	8880	520
319	20230914	141600	493072980	8880	8880	8880	8870	311
320	20230914	141500	490311310	8880	8870	8880	8870	469
321	20230914	141400	486150520	8870	8870	8870	8870	233
322	20230914	141300	484083810	8870	8860	8870	8860	269
323	20230914	141200	481699250	8860	8870	8870	8860	59
324	20230914	141100	481176450	8850	8870	8870	8850	221
325	20230914	141000	479220180	8880	8880	8880	8880	135
326	20230914	140900	478021380	8880	8880	8880	8880	67
327	20230914	140800	477426420	8880	8890	8890	8880	172
328	20230914	140700	475898590	8890	8890	8890	8890	341
329	20230914	140600	472867100	8890	8890	8890	8890	339
330	20230914	140500	469853390	8890	8880	8890	8880	444
331	20230914	140400	465910490	8880	8870	8880	8870	760
332	20230914	140300	459165410	8870	8870	8870	8870	654
333	20230914	140200	453364430	8870	8860	8870	8860	448
334	20230914	140100	449394980	8860	8860	8860	8860	45
335	20230914	140000	448996280	8860	8860	8860	8860	137
336	20230914	135900	447782460	8850	8850	8860	8850	708
337	20230914	135800	441515060	8840	8840	8840	8840	0
338	20230914	135700	441515060	8840	8840	8840	8840	46
339	20230914	135600	441108420	8840	8840	8840	8840	44
340	20230914	135500	440719460	8840	8840	8840	8840	91
341	20230914	135400	439915020	8840	8840	8840	8840	46
342	20230914	135300	439508380	8850	8860	8860	8850	104
343	20230914	135200	438587440	8860	8860	8860	8860	189
344	20230914	135100	436912900	8860	8840	8860	8840	510
345	20230914	135000	432400480	8840	8840	8840	8840	535
346	20230914	134900	427671080	8840	8820	8840	8820	871
347	20230914	134800	419977880	8820	8840	8840	8820	906
348	20230914	134700	411982400	8840	8840	8840	8840	33
349	20230914	134600	411690680	8810	8810	8810	8810	103
350	20230914	134500	410783250	8830	8830	8830	8830	210
351	20230914	134400	408928950	8840	8840	8840	8840	92
352	20230914	134300	408115670	8840	8840	8840	8840	0
353	20230914	134200	408115670	8840	8840	8840	8840	100
354	20230914	134100	407231670	8840	8850	8850	8840	103
355	20230914	134000	406320990	8850	8850	8850	8850	70
356	20230914	133900	405701490	8850	8850	8850	8850	0
357	20230914	133800	405701490	8850	8860	8870	8850	262
358	20230914	133700	403380870	8860	8860	8860	8860	9
359	20230914	133600	403301130	8870	8870	8870	8870	92
360	20230914	133500	402485090	8860	8860	8860	8860	1
361	20230914	133400	402476230	8860	8860	8860	8860	681
362	20230914	133300	396442570	8860	8860	8860	8860	0
363	20230914	133200	396442570	8860	8850	8860	8850	657
364	20230914	133100	390621650	8830	8840	8840	8830	1286
365	20230914	133000	379253850	8850	8860	8860	8850	219
366	20230914	132900	377315640	8860	8850	8860	8840	709
367	20230914	132800	371040370	8850	8850	8850	8850	934
368	20230914	132700	362774470	8850	8840	8850	8840	865
369	20230914	132600	355119460	8840	8830	8840	8830	868
370	20230914	132500	347447790	8830	8810	8830	8810	489
371	20230914	132400	343133760	8810	8810	8810	8810	0
372	20230914	132300	343133760	8810	8820	8820	8810	171
373	20230914	132200	341626510	8810	8810	8810	8810	39
374	20230914	132100	341282920	8810	8810	8810	8810	42
375	20230914	132000	340912900	8820	8820	8820	8820	54
376	20230914	131900	340436620	8800	8800	8800	8800	0
377	20230914	131800	340436620	8800	8800	8810	8800	373
378	20230914	131700	337153760	8820	8820	8820	8820	0
379	20230914	131600	337153760	8820	8830	8830	8820	83
380	20230914	131500	336421360	8820	8820	8820	8820	0
381	20230914	131400	336421360	8820	8820	8820	8820	188
382	20230914	131300	334763200	8820	8810	8820	8810	59
383	20230914	131200	334242910	8820	8820	8820	8820	0
384	20230914	131100	334242910	8820	8820	8820	8820	0
385	20230914	131000	334242910	8820	8810	8820	8810	87
386	20230914	130900	333475770	8820	8810	8820	8810	99
387	20230914	130800	332602690	8820	8810	8820	8810	57
388	20230914	130700	332100050	8810	8810	8810	8810	10
389	20230914	130600	332011950	8820	8810	8820	8810	60
390	20230914	130500	331482850	8820	8820	8820	8820	69
391	20230914	130400	330874270	8810	8820	8820	8810	95
392	20230914	130300	330036740	8830	8820	8830	8820	11
393	20230914	130200	329939710	8820	8820	8820	8820	10
394	20230914	130100	329851510	8830	8830	8830	8830	141
395	20230914	130000	328606480	8830	8810	8830	8810	268
396	20230914	125900	326241020	8810	8810	8810	8810	38
397	20230914	125800	325906240	8830	8830	8830	8830	0
398	20230914	125700	325906240	8830	8800	8830	8800	58
399	20230914	125600	325394180	8790	8790	8790	8790	11
400	20230914	125500	325297490	8790	8830	8830	8770	91
401	20230914	125400	324495440	8820	8800	8820	8800	87
402	20230914	125300	323729120	8800	8800	8800	8800	46
403	20230914	125200	323324320	8790	8790	8790	8790	0
404	20230914	125100	323324320	8790	8800	8810	8790	2409
405	20230914	125000	302105140	8800	8780	8800	8780	508
406	20230914	124900	297635280	8780	8780	8780	8780	38
407	20230914	124800	297301640	8780	8800	8800	8780	181
408	20230914	124700	295710110	8790	8790	8790	8790	0
409	20230914	124600	295710110	8790	8780	8790	8780	68
410	20230914	124500	295112770	8770	8780	8780	8770	17
411	20230914	124400	294963610	8790	8790	8790	8790	45
412	20230914	124300	294568060	8790	8790	8800	8790	50
413	20230914	124200	294128180	8790	8800	8800	8790	86
414	20230914	124100	293371710	8800	8790	8800	8790	79
415	20230914	124000	292676520	8790	8790	8790	8790	46
416	20230914	123900	292272180	8790	8790	8790	8790	47
417	20230914	123800	291859050	8790	8790	8790	8790	44
418	20230914	123700	291472290	8780	8780	8780	8780	0
419	20230914	123600	291472290	8780	8780	8780	8780	66
420	20230914	123500	290892810	8780	8780	8780	8780	17
421	20230914	123400	290743550	8770	8770	8770	8770	78
422	20230914	123300	290059490	8770	8770	8770	8770	37
423	20230914	123200	289735000	8760	8770	8770	8760	86
424	20230914	123100	288981180	8770	8770	8770	8770	0
425	20230914	123000	288981180	8770	8770	8770	8770	300
426	20230914	122900	286350180	8780	8800	8800	8780	272
427	20230914	122800	283960740	8790	8790	8790	8790	10
428	20230914	122700	283872840	8800	8800	8800	8800	42
429	20230914	122600	283503240	8800	8790	8800	8790	51
430	20230914	122500	283054540	8790	8790	8790	8790	10
431	20230914	122400	282966640	8780	8780	8780	8780	6
432	20230914	122300	282913960	8790	8800	8800	8790	187
433	20230914	122200	281268860	8790	8790	8790	8790	55
434	20230914	122100	280785410	8790	8790	8790	8790	45
435	20230914	122000	280389860	8790	8780	8790	8780	13
436	20230914	121900	280275610	8790	8790	8790	8790	47
437	20230914	121800	279862480	8780	8780	8780	8780	45
438	20230914	121700	279467380	8780	8780	8780	8780	44
439	20230914	121600	279081060	8790	8790	8790	8790	100
440	20230914	121500	278202060	8770	8770	8770	8770	0
441	20230914	121400	278202060	8770	8770	8770	8770	100
442	20230914	121300	277325060	8770	8770	8770	8770	0
443	20230914	121200	277325060	8770	8770	8770	8770	69
444	20230914	121100	276719930	8760	8770	8770	8760	58
445	20230914	121000	276211370	8780	8780	8780	8780	50
446	20230914	120900	275772370	8790	8790	8790	8790	0
447	20230914	120800	275772370	8790	8800	8800	8790	243
448	20230914	120700	273635970	8800	8800	8800	8800	55
449	20230914	120600	273151970	8810	8810	8810	8810	43
450	20230914	120500	272773140	8800	8800	8800	8800	146
451	20230914	120400	271488340	8810	8810	8820	8810	109
452	20230914	120300	270527620	8820	8820	8820	8820	4
453	20230914	120200	270492340	8830	8820	8830	8820	90
454	20230914	120100	269698100	8820	8820	8820	8820	128
455	20230914	120000	268569140	8830	8830	8840	8830	108
456	20230914	115900	267615050	8830	8840	8840	8830	59
457	20230914	115800	267093600	8840	8830	8840	8830	17
458	20230914	115700	266943430	8830	8830	8840	8830	102
459	20230914	115600	266041940	8830	8830	8830	8830	41
460	20230914	115500	265679910	8830	8830	8830	8830	45
461	20230914	115400	265282560	8830	8830	8830	8830	6
462	20230914	115300	265229580	8830	8830	8830	8820	66
463	20230914	115200	264646910	8830	8830	8830	8830	51
464	20230914	115100	264196580	8830	8830	8830	8830	60
465	20230914	115000	263666780	8830	8820	8830	8820	28
466	20230914	114900	263419760	8820	8820	8830	8820	52
467	20230914	114800	262961110	8830	8820	8830	8820	37
468	20230914	114700	262634710	8830	8820	8830	8820	120
469	20230914	114600	261575820	8830	8830	8830	8830	79
470	20230914	114500	260878250	8830	8830	8830	8830	93
471	20230914	114400	260057060	8840	8830	8840	8830	30
472	20230914	114300	259792100	8840	8830	8840	8830	66
473	20230914	114200	259208770	8840	8830	8840	8830	21
474	20230914	114100	259023240	8840	8830	8840	8830	57
475	20230914	114000	258519870	8830	8840	8840	8830	111
476	20230914	113900	257539240	8830	8830	8840	8830	17
477	20230914	113800	257389070	8840	8830	8840	8830	58
478	20230914	113700	256876470	8840	8830	8840	8830	26
479	20230914	113600	256646830	8840	8830	8840	8830	156
480	20230914	113500	255267910	8830	8830	8830	8830	8
481	20230914	113400	255197270	8840	8830	8840	8830	70
482	20230914	113300	254578590	8840	8830	8840	8830	18
483	20230914	113200	254419590	8830	8830	8830	8830	23
484	20230914	113100	254216500	8830	8830	8830	8830	130
485	20230914	113000	253068600	8830	8820	8830	8820	133
486	20230914	112900	251894440	8820	8830	8830	8820	19
487	20230914	112800	251726790	8820	8820	8820	8820	1
488	20230914	112700	251717970	8820	8820	8830	8820	69
489	20230914	112600	251108930	8820	8820	8830	8820	31
490	20230914	112500	250835450	8830	8820	8830	8820	58
491	20230914	112400	250323740	8820	8810	8820	8810	51
492	20230914	112300	249874040	8820	8810	8820	8810	87
493	20230914	112200	249107050	8810	8820	8820	8810	58
494	20230914	112100	248595610	8810	8810	8810	8810	72
495	20230914	112000	247961290	8820	8810	8820	8810	19
496	20230914	111900	247793840	8810	8810	8810	8810	106
497	20230914	111800	246859980	8820	8810	8820	8810	56
498	20230914	111700	246366190	8810	8820	8820	8810	51
499	20230914	111600	245916500	8820	8810	8820	8810	103
500	20230914	111500	245008170	8820	8810	8820	8810	244
501	20230914	111400	242858470	8810	8810	8810	8810	18
502	20230914	111300	242699890	8810	8810	8810	8810	75
503	20230914	111200	242039140	8800	8790	8800	8790	170
504	20230914	111100	240543270	8800	8790	8800	8790	66
505	20230914	111000	239962600	8780	8780	8780	8780	9
506	20230914	110900	239883580	8790	8790	8790	8790	153
507	20230914	110800	238538710	8790	8790	8790	8780	57
508	20230914	110700	238037760	8780	8780	8780	8780	26
509	20230914	110600	237809480	8790	8770	8790	8770	20
510	20230914	110500	237633830	8790	8780	8790	8780	83
511	20230914	110400	236905020	8750	8810	8810	8750	855
512	20230914	110300	229391070	8800	8800	8800	8800	7
513	20230914	110200	229329470	8810	8810	8810	8800	186
514	20230914	110100	227690950	8800	8810	8810	8800	104
515	20230914	110000	226774840	8800	8810	8810	8800	19
516	20230914	105900	226607580	8810	8810	8810	8810	0
517	20230914	105800	226607580	8810	8810	8810	8810	7
518	20230914	105700	226545910	8810	8810	8810	8810	93
519	20230914	105600	225726580	8810	8810	8810	8810	0
520	20230914	105500	225726580	8810	8810	8810	8810	7
521	20230914	105400	225664910	8800	8800	8800	8800	6
522	20230914	105300	225612110	8810	8810	8810	8810	7
523	20230914	105200	225550440	8760	8800	8810	8760	160
524	20230914	105100	224144320	8810	8810	8810	8810	6
525	20230914	105000	224091460	8810	8790	8810	8790	7
526	20230914	104900	224029810	8810	8810	8810	8810	0
527	20230914	104800	224029810	8810	8790	8810	8790	94
528	20230914	104700	223202560	8790	8790	8790	8790	12
529	20230914	104600	223097080	8770	8770	8770	8770	56
530	20230914	104500	222605960	8770	8770	8770	8770	0
531	20230914	104400	222605960	8770	8770	8770	8770	6
532	20230914	104300	222553340	8760	8760	8760	8760	1
533	20230914	104200	222544580	8740	8740	8740	8740	0
534	20230914	104100	222544580	8740	8720	8740	8720	51
535	20230914	104000	222099840	8730	8770	8770	8730	138
536	20230914	103900	220894860	8780	8780	8780	8780	6
537	20230914	103800	220842180	8730	8730	8730	8730	0
538	20230914	103700	220842180	8730	8740	8740	8730	213
539	20230914	103600	218982600	8740	8740	8740	8740	16
540	20230914	103500	218842760	8720	8720	8720	8720	0
541	20230914	103400	218842760	8720	8730	8740	8720	1187
542	20230914	103300	208489980	8730	8760	8760	8730	267
543	20230914	103200	206155080	8780	8770	8780	8760	64
544	20230914	103100	205594360	8820	8820	8820	8820	0
545	20230914	103000	205594360	8820	8760	8820	8750	71
546	20230914	102900	204972130	8760	8780	8830	8750	671
547	20230914	102800	199093940	8780	8790	8790	8770	789
548	20230914	102700	192173580	8790	8810	8810	8770	622
549	20230914	102600	186705580	8830	8810	8830	8810	206
550	20230914	102500	184890600	8810	8850	8850	8800	1868
551	20230914	102400	168432840	8850	8850	8850	8850	1
552	20230914	102300	168423990	8860	8870	8870	8860	74
553	20230914	102200	167768280	8870	8870	8870	8870	6
554	20230914	102100	167715060	8880	8870	8880	8870	139
555	20230914	102000	166481050	8870	8850	8870	8850	144
556	20230914	101900	165206520	8880	8870	8880	8840	169
557	20230914	101800	163708850	8880	8880	8880	8880	76
558	20230914	101700	163033970	8880	8870	8880	8860	173
559	20230914	101600	161500170	8880	8870	8880	8870	97
560	20230914	101500	160639010	8880	8880	8880	8880	39
561	20230914	101400	160292690	8880	8880	8880	8870	317
562	20230914	101300	157479910	8880	8880	8880	8880	76
563	20230914	101200	156805030	8880	8880	8880	8880	76
564	20230914	101100	156130150	8880	8880	8880	8880	190
565	20230914	101000	154442950	8880	8880	8880	8880	70
566	20230914	100900	153821350	8880	8880	8880	8870	44
567	20230914	100800	153430730	8880	8880	8880	8870	208
568	20230914	100700	151583710	8880	8880	8880	8880	70
569	20230914	100600	150962110	8880	8880	8880	8880	63
570	20230914	100500	150402670	8880	8880	8880	8880	93
571	20230914	100400	149576830	8880	8880	8880	8880	75
572	20230914	100300	148910830	8880	8870	8880	8870	19
573	20230914	100200	148742150	8880	8880	8880	8880	49
574	20230914	100100	148307030	8870	8880	8880	8870	140
575	20230914	100000	147064170	8870	8870	8870	8870	59
576	20230914	095900	146540840	8870	8870	8880	8870	86
577	20230914	095800	145777870	8870	8870	8870	8870	35
578	20230914	095700	145467420	8850	8870	8870	8850	72
579	20230914	095600	144829410	8860	8880	8880	8860	46
580	20230914	095500	144421270	8880	8870	8880	8860	172
581	20230914	095400	142895910	8870	8870	8880	8870	161
582	20230914	095300	141467420	8880	8880	8880	8880	51
583	20230914	095200	141014540	8880	8890	8890	8880	157
584	20230914	095100	139618980	8890	8880	8890	8880	120
585	20230914	095000	138552900	8890	8880	8890	8870	103
586	20230914	094900	137637850	8870	8880	8880	8870	60
587	20230914	094800	137105080	8880	8880	8880	8880	24
588	20230914	094700	136891960	8880	8880	8880	8840	264
589	20230914	094600	134556790	8810	8880	8880	8810	1021
590	20230914	094500	125529580	8880	8880	8890	8880	70
591	20230914	094400	124907560	8890	8890	8890	8870	129
592	20230914	094300	123761660	8880	8880	8880	8880	601
593	20230914	094200	118424780	8880	8890	8890	8870	359
594	20230914	094100	115235540	8890	8900	8900	8880	182
595	20230914	094000	113617770	8900	8900	8900	8900	75
596	20230914	093900	112950270	8900	8890	8900	8890	1083
597	20230914	093800	103314010	8890	8890	8890	8890	69
598	20230914	093700	102700600	8890	8890	8900	8890	506
599	20230914	093600	98199370	8890	8900	8900	8890	165
600	20230914	093500	96732300	8900	8890	8900	8890	142
601	20230914	093400	95469130	8890	8900	8900	8890	121
602	20230914	093300	94392550	8900	8900	8900	8900	76
603	20230914	093200	93716150	8890	8890	8900	8880	248
604	20230914	093100	91511860	8900	8890	8900	8890	182
605	20230914	093000	89893610	8890	8910	8920	8890	552
606	20230914	092900	84981530	8910	8930	8930	8880	160
607	20230914	092800	83557130	8930	8900	8930	8880	3378
608	20230914	092700	53479690	8900	8870	8900	8860	851
609	20230914	092600	45920200	8880	8860	8880	8860	26
610	20230914	092500	45689390	8880	8880	8880	8820	117
611	20230914	092400	44652440	8880	8860	8880	8860	144
612	20230914	092300	43374170	8830	8870	8870	8820	135
613	20230914	092200	42179450	8880	8880	8880	8870	142
614	20230914	092100	40918510	8880	8870	8880	8870	319
615	20230914	092000	38087980	8860	8870	8870	8860	67
616	20230914	091900	37493700	8860	8820	8860	8820	365
617	20230914	091800	34270100	8830	8820	8830	8820	228
618	20230914	091700	32256870	8820	8820	8820	8820	124
619	20230914	091600	31163190	8830	8820	8830	8820	258
620	20230914	091500	28886490	8820	8820	8830	8820	42
621	20230914	091400	28515990	8830	8830	8830	8830	48
622	20230914	091300	28092150	8830	8830	8830	8830	7
623	20230914	091200	28030340	8820	8810	8820	8800	398
624	20230914	091100	24527170	8820	8820	8820	8820	7
625	20230914	091000	24465430	8800	8800	8800	8800	174
626	20230914	090900	22934230	8800	8810	8880	8800	758
627	20230914	090800	16250940	8900	8810	8900	8810	889
628	20230914	090700	8364890	8810	8810	8810	8810	11
629	20230914	090600	8267980	8820	8820	8820	8820	20
630	20230914	090500	8091580	8820	8780	8830	8780	557
631	20230914	090400	3183730	8790	8750	8790	8750	36
632	20230914	090300	2868490	8740	8740	8740	8740	13
633	20230914	090200	2754870	8790	8710	8790	8710	26
634	20230914	090100	2527930	8710	8790	8800	8710	213
635	20230914	090000	668800	8800	8800	8800	8800	76