KissMeData/357120/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	204000	869188560	5660	5660	5660	5660	18202
3	20230915	203900	869188560	5660	5660	5660	5660	0
4	20230915	203800	869188560	5660	5660	5660	5660	0
5	20230915	203700	869188560	5660	5660	5660	5660	0
6	20230915	203600	869188560	5660	5660	5660	5660	0
7	20230915	203500	869188560	5660	5660	5660	5660	0
8	20230915	203400	869188560	5660	5660	5660	5660	0
9	20230915	203300	869188560	5660	5660	5660	5660	0
10	20230915	203200	869188560	5660	5660	5660	5660	0
11	20230915	203100	869188560	5660	5660	5660	5660	0
12	20230915	203000	869188560	5660	5660	5660	5660	0
13	20230915	202900	869188560	5660	5660	5660	5660	0
14	20230915	202800	869188560	5660	5660	5660	5660	0
15	20230915	202700	869188560	5660	5660	5660	5660	0
16	20230915	202600	869188560	5660	5660	5660	5660	0
17	20230915	202500	869188560	5660	5660	5660	5660	0
18	20230915	202400	869188560	5660	5660	5660	5660	0
19	20230915	202300	869188560	5660	5660	5660	5660	0
20	20230915	202200	869188560	5660	5660	5660	5660	0
21	20230915	202100	869188560	5660	5660	5660	5660	0
22	20230915	202000	869188560	5660	5660	5660	5660	0
23	20230915	201900	869188560	5660	5660	5660	5660	0
24	20230915	201800	869188560	5660	5660	5660	5660	0
25	20230915	201700	869188560	5660	5660	5660	5660	0
26	20230915	201600	869188560	5660	5660	5660	5660	0
27	20230915	201500	869188560	5660	5660	5660	5660	0
28	20230915	201400	869188560	5660	5660	5660	5660	0
29	20230915	201300	869188560	5660	5660	5660	5660	0
30	20230915	201200	869188560	5660	5660	5660	5660	0
31	20230915	201100	869188560	5660	5660	5660	5660	0
32	20230915	201000	869188560	5660	5660	5660	5660	18202
33	20230915	200900	869188560	5660	5660	5660	5660	0
34	20230915	200800	869188560	5660	5660	5660	5660	0
35	20230915	200700	869188560	5660	5660	5660	5660	0
36	20230915	200600	869188560	5660	5660	5660	5660	0
37	20230915	200500	869188560	5660	5660	5660	5660	0
38	20230915	200400	869188560	5660	5660	5660	5660	0
39	20230915	200300	869188560	5660	5660	5660	5660	0
40	20230915	200200	869188560	5660	5660	5660	5660	0
41	20230915	200100	869188560	5660	5660	5660	5660	0
42	20230915	200000	869188560	5660	5660	5660	5660	0
43	20230915	195900	869188560	5660	5660	5660	5660	0
44	20230915	195800	869188560	5660	5660	5660	5660	0
45	20230915	195700	869188560	5660	5660	5660	5660	0
46	20230915	195600	869188560	5660	5660	5660	5660	0
47	20230915	195500	869188560	5660	5660	5660	5660	0
48	20230915	195400	869188560	5660	5660	5660	5660	0
49	20230915	195300	869188560	5660	5660	5660	5660	0
50	20230915	195200	869188560	5660	5660	5660	5660	0
51	20230915	195100	869188560	5660	5660	5660	5660	0
52	20230915	195000	869188560	5660	5660	5660	5660	0
53	20230915	194900	869188560	5660	5660	5660	5660	0
54	20230915	194800	869188560	5660	5660	5660	5660	0
55	20230915	194700	869188560	5660	5660	5660	5660	0
56	20230915	194600	869188560	5660	5660	5660	5660	0
57	20230915	194500	869188560	5660	5660	5660	5660	0
58	20230915	194400	869188560	5660	5660	5660	5660	0
59	20230915	194300	869188560	5660	5660	5660	5660	0
60	20230915	194200	869188560	5660	5660	5660	5660	0
61	20230915	194100	869188560	5660	5660	5660	5660	0
62	20230915	194000	869188560	5660	5660	5660	5660	18202
63	20230915	193900	869188560	5660	5660	5660	5660	0
64	20230915	193800	869188560	5660	5660	5660	5660	0
65	20230915	193700	869188560	5660	5660	5660	5660	0
66	20230915	193600	869188560	5660	5660	5660	5660	0
67	20230915	193500	869188560	5660	5660	5660	5660	0
68	20230915	193400	869188560	5660	5660	5660	5660	0
69	20230915	193300	869188560	5660	5660	5660	5660	0
70	20230915	193200	869188560	5660	5660	5660	5660	0
71	20230915	193100	869188560	5660	5660	5660	5660	0
72	20230915	193000	869188560	5660	5660	5660	5660	0
73	20230915	192900	869188560	5660	5660	5660	5660	0
74	20230915	192800	869188560	5660	5660	5660	5660	0
75	20230915	192700	869188560	5660	5660	5660	5660	0
76	20230915	192600	869188560	5660	5660	5660	5660	0
77	20230915	192500	869188560	5660	5660	5660	5660	0
78	20230915	192400	869188560	5660	5660	5660	5660	0
79	20230915	192300	869188560	5660	5660	5660	5660	0
80	20230915	192200	869188560	5660	5660	5660	5660	0
81	20230915	192100	869188560	5660	5660	5660	5660	0
82	20230915	192000	869188560	5660	5660	5660	5660	0
83	20230915	191900	869188560	5660	5660	5660	5660	0
84	20230915	191800	869188560	5660	5660	5660	5660	0
85	20230915	191700	869188560	5660	5660	5660	5660	0
86	20230915	191600	869188560	5660	5660	5660	5660	0
87	20230915	191500	869188560	5660	5660	5660	5660	0
88	20230915	191400	869188560	5660	5660	5660	5660	0
89	20230915	191300	869188560	5660	5660	5660	5660	0
90	20230915	191200	869188560	5660	5660	5660	5660	0
91	20230915	191100	869188560	5660	5660	5660	5660	0
92	20230915	191000	869188560	5660	5660	5660	5660	18202
93	20230915	190900	869188560	5660	5660	5660	5660	0
94	20230915	190800	869188560	5660	5660	5660	5660	0
95	20230915	190700	869188560	5660	5660	5660	5660	0
96	20230915	190600	869188560	5660	5660	5660	5660	0
97	20230915	190500	869188560	5660	5660	5660	5660	0
98	20230915	190400	869188560	5660	5660	5660	5660	0
99	20230915	190300	869188560	5660	5660	5660	5660	0
100	20230915	190200	869188560	5660	5660	5660	5660	0
101	20230915	190100	869188560	5660	5660	5660	5660	0
102	20230915	190000	869188560	5660	5660	5660	5660	0
103	20230915	185900	869188560	5660	5660	5660	5660	0
104	20230915	185800	869188560	5660	5660	5660	5660	0
105	20230915	185700	869188560	5660	5660	5660	5660	0
106	20230915	185600	869188560	5660	5660	5660	5660	0
107	20230915	185500	869188560	5660	5660	5660	5660	0
108	20230915	185400	869188560	5660	5660	5660	5660	0
109	20230915	185300	869188560	5660	5660	5660	5660	0
110	20230915	185200	869188560	5660	5660	5660	5660	0
111	20230915	185100	869188560	5660	5660	5660	5660	0
112	20230915	185000	869188560	5660	5660	5660	5660	0
113	20230915	184900	869188560	5660	5660	5660	5660	0
114	20230915	184800	869188560	5660	5660	5660	5660	0
115	20230915	184700	869188560	5660	5660	5660	5660	0
116	20230915	184600	869188560	5660	5660	5660	5660	0
117	20230915	184500	869188560	5660	5660	5660	5660	0
118	20230915	184400	869188560	5660	5660	5660	5660	0
119	20230915	184300	869188560	5660	5660	5660	5660	0
120	20230915	184200	869188560	5660	5660	5660	5660	0
121	20230915	184100	869188560	5660	5660	5660	5660	0
122	20230915	184000	869188560	5660	5660	5660	5660	18202
123	20230915	183900	869188560	5660	5660	5660	5660	0
124	20230915	183800	869188560	5660	5660	5660	5660	0
125	20230915	183700	869188560	5660	5660	5660	5660	0
126	20230915	183600	869188560	5660	5660	5660	5660	0
127	20230915	183500	869188560	5660	5660	5660	5660	0
128	20230915	183400	869188560	5660	5660	5660	5660	0
129	20230915	183300	869188560	5660	5660	5660	5660	0
130	20230915	183200	869188560	5660	5660	5660	5660	0
131	20230915	183100	869188560	5660	5660	5660	5660	0
132	20230915	183000	869188560	5660	5660	5660	5660	0
133	20230915	182900	869188560	5660	5660	5660	5660	0
134	20230915	182800	869188560	5660	5660	5660	5660	0
135	20230915	182700	869188560	5660	5660	5660	5660	0
136	20230915	182600	869188560	5660	5660	5660	5660	0
137	20230915	182500	869188560	5660	5660	5660	5660	0
138	20230915	182400	869188560	5660	5660	5660	5660	0
139	20230915	182300	869188560	5660	5660	5660	5660	0
140	20230915	182200	869188560	5660	5660	5660	5660	0
141	20230915	182100	869188560	5660	5660	5660	5660	0
142	20230915	182000	869188560	5660	5660	5660	5660	0
143	20230915	181900	869188560	5660	5660	5660	5660	0
144	20230915	181800	869188560	5660	5660	5660	5660	0
145	20230915	181700	869188560	5660	5660	5660	5660	0
146	20230915	181600	869188560	5660	5660	5660	5660	0
147	20230915	181500	869188560	5660	5660	5660	5660	0
148	20230915	181400	869188560	5660	5660	5660	5660	0
149	20230915	181300	869188560	5660	5660	5660	5660	0
150	20230915	181200	869188560	5660	5660	5660	5660	0
151	20230915	181100	869188560	5660	5660	5660	5660	0
152	20230915	181000	869188560	5660	5660	5660	5660	18202
153	20230915	180900	869188560	5660	5660	5660	5660	0
154	20230915	180800	869188560	5660	5660	5660	5660	0
155	20230915	180700	869188560	5660	5660	5660	5660	0
156	20230915	180600	869188560	5660	5660	5660	5660	0
157	20230915	180500	869188560	5660	5660	5660	5660	0
158	20230915	180400	869188560	5660	5660	5660	5660	0
159	20230915	180300	869188560	5660	5660	5660	5660	0
160	20230915	180200	869188560	5660	5660	5660	5660	0
161	20230915	180100	869188560	5660	5660	5660	5660	0
162	20230915	180000	869188560	5660	5660	5660	5660	0
163	20230915	175900	869188560	5660	5660	5660	5660	0
164	20230915	175800	869188560	5660	5660	5660	5660	0
165	20230915	175700	869188560	5660	5660	5660	5660	0
166	20230915	175600	869188560	5660	5660	5660	5660	0
167	20230915	175500	869188560	5660	5660	5660	5660	0
168	20230915	175400	869188560	5660	5660	5660	5660	0
169	20230915	175300	869188560	5660	5660	5660	5660	0
170	20230915	175200	869188560	5660	5660	5660	5660	0
171	20230915	175100	869188560	5660	5660	5660	5660	0
172	20230915	175000	869188560	5660	5660	5660	5660	0
173	20230915	174900	869188560	5660	5660	5660	5660	0
174	20230915	174800	869188560	5660	5660	5660	5660	0
175	20230915	174700	869188560	5660	5660	5660	5660	0
176	20230915	174600	869188560	5660	5660	5660	5660	0
177	20230915	174500	869188560	5660	5660	5660	5660	0
178	20230915	174400	869188560	5660	5660	5660	5660	0
179	20230915	174300	869188560	5660	5660	5660	5660	0
180	20230915	174200	869188560	5660	5660	5660	5660	0
181	20230915	174100	869188560	5660	5660	5660	5660	0
182	20230915	174000	869188560	5660	5660	5660	5660	18202
183	20230915	173900	869188560	5660	5660	5660	5660	0
184	20230915	173800	869188560	5660	5660	5660	5660	0
185	20230915	173700	869188560	5660	5660	5660	5660	0
186	20230915	173600	869188560	5660	5660	5660	5660	0
187	20230915	173500	869188560	5660	5660	5660	5660	0
188	20230915	173400	869188560	5660	5660	5660	5660	0
189	20230915	173300	869188560	5660	5660	5660	5660	0
190	20230915	173200	869188560	5660	5660	5660	5660	0
191	20230915	173100	869188560	5660	5660	5660	5660	0
192	20230915	173000	869188560	5660	5660	5660	5660	0
193	20230915	172900	869188560	5660	5660	5660	5660	0
194	20230915	172800	869188560	5660	5660	5660	5660	0
195	20230915	172700	869188560	5660	5660	5660	5660	0
196	20230915	172600	869188560	5660	5660	5660	5660	0
197	20230915	172500	869188560	5660	5660	5660	5660	0
198	20230915	172400	869188560	5660	5660	5660	5660	0
199	20230915	172300	869188560	5660	5660	5660	5660	0
200	20230915	172200	869188560	5660	5660	5660	5660	0
201	20230915	172100	869188560	5660	5660	5660	5660	0
202	20230915	172000	869188560	5660	5660	5660	5660	0
203	20230915	171900	869188560	5660	5660	5660	5660	0
204	20230915	171800	869188560	5660	5660	5660	5660	0
205	20230915	171700	869188560	5660	5660	5660	5660	0
206	20230915	171600	869188560	5660	5660	5660	5660	0
207	20230915	171500	869188560	5660	5660	5660	5660	0
208	20230915	171400	869188560	5660	5660	5660	5660	0
209	20230915	171300	869188560	5660	5660	5660	5660	0
210	20230915	171200	869188560	5660	5660	5660	5660	0
211	20230915	171100	869188560	5660	5660	5660	5660	0
212	20230915	171000	869188560	5660	5660	5660	5660	18202
213	20230915	170900	869188560	5660	5660	5660	5660	0
214	20230915	170800	869188560	5660	5660	5660	5660	0
215	20230915	170700	869188560	5660	5660	5660	5660	0
216	20230915	170600	869188560	5660	5660	5660	5660	0
217	20230915	170500	869188560	5660	5660	5660	5660	0
218	20230915	170400	869188560	5660	5660	5660	5660	0
219	20230915	170300	869188560	5660	5660	5660	5660	0
220	20230915	170200	869188560	5660	5660	5660	5660	0
221	20230915	170100	869188560	5660	5660	5660	5660	0
222	20230915	170000	869188560	5660	5660	5660	5660	0
223	20230915	165900	869188560	5660	5660	5660	5660	0
224	20230915	165800	869188560	5660	5660	5660	5660	0
225	20230915	165700	869188560	5660	5660	5660	5660	0
226	20230915	165600	869188560	5660	5660	5660	5660	0
227	20230915	165500	869188560	5660	5660	5660	5660	0
228	20230915	165400	869188560	5660	5660	5660	5660	0
229	20230915	165300	869188560	5660	5660	5660	5660	0
230	20230915	165200	869188560	5660	5660	5660	5660	0
231	20230915	165100	869188560	5660	5660	5660	5660	0
232	20230915	165000	869188560	5660	5660	5660	5660	0
233	20230915	164900	869188560	5660	5660	5660	5660	0
234	20230915	164800	869188560	5660	5660	5660	5660	0
235	20230915	164700	869188560	5660	5660	5660	5660	0
236	20230915	164600	869188560	5660	5660	5660	5660	0
237	20230915	164500	869188560	5660	5660	5660	5660	0
238	20230915	164400	869188560	5660	5660	5660	5660	0
239	20230915	164300	869188560	5660	5660	5660	5660	0
240	20230915	164200	869188560	5660	5660	5660	5660	0
241	20230915	164100	869188560	5660	5660	5660	5660	0
242	20230915	164000	869188560	5660	5660	5660	5660	18202
243	20230915	163900	869188560	5660	5660	5660	5660	0
244	20230915	163800	869188560	5660	5660	5660	5660	0
245	20230915	163700	869188560	5660	5660	5660	5660	0
246	20230915	163600	869188560	5660	5660	5660	5660	0
247	20230915	163500	869188560	5660	5660	5660	5660	0
248	20230915	163400	869188560	5660	5660	5660	5660	0
249	20230915	163300	869188560	5660	5660	5660	5660	0
250	20230915	163200	869188560	5660	5660	5660	5660	0
251	20230915	163100	869188560	5660	5660	5660	5660	0
252	20230915	163000	869188560	5660	5660	5660	5660	0
253	20230915	162900	869188560	5660	5660	5660	5660	0
254	20230915	162800	869188560	5660	5660	5660	5660	0
255	20230915	162700	869188560	5660	5660	5660	5660	0
256	20230915	162600	869188560	5660	5660	5660	5660	0
257	20230915	162500	869188560	5660	5660	5660	5660	0
258	20230915	162400	869188560	5660	5660	5660	5660	0
259	20230915	162300	869188560	5660	5660	5660	5660	0
260	20230915	162200	869188560	5660	5660	5660	5660	0
261	20230915	162100	869188560	5660	5660	5660	5660	0
262	20230915	162000	869188560	5660	5660	5660	5660	0
263	20230915	161900	869188560	5660	5660	5660	5660	0
264	20230915	161800	869188560	5660	5660	5660	5660	0
265	20230915	161700	869188560	5660	5660	5660	5660	0
266	20230915	161600	869188560	5660	5660	5660	5660	0
267	20230915	161500	869188560	5660	5660	5660	5660	0
268	20230915	161400	869188560	5660	5660	5660	5660	0
269	20230915	161300	869188560	5660	5660	5660	5660	0
270	20230915	161200	869188560	5660	5660	5660	5660	0
271	20230915	161100	869188560	5660	5660	5660	5660	0
272	20230915	161000	869188560	5660	5660	5660	5660	18202
273	20230915	160900	869188560	5660	5660	5660	5660	0
274	20230915	160800	869188560	5660	5660	5660	5660	0
275	20230915	160700	869188560	5660	5660	5660	5660	0
276	20230915	160600	869188560	5660	5660	5660	5660	0
277	20230915	160500	869188560	5660	5660	5660	5660	0
278	20230915	160400	869188560	5660	5660	5660	5660	0
279	20230915	160300	869188560	5660	5660	5660	5660	0
280	20230915	160200	869188560	5660	5660	5660	5660	0
281	20230915	160100	869188560	5660	5660	5660	5660	0
282	20230915	160000	869188560	5660	5660	5660	5660	0
283	20230915	155900	869188560	5660	5660	5660	5660	0
284	20230915	155800	869188560	5660	5660	5660	5660	0
285	20230915	155700	869188560	5660	5660	5660	5660	0
286	20230915	155600	869188560	5660	5660	5660	5660	0
287	20230915	155500	869188560	5660	5660	5660	5660	0
288	20230915	155400	869188560	5660	5660	5660	5660	0
289	20230915	155300	869188560	5660	5660	5660	5660	0
290	20230915	155200	869188560	5660	5660	5660	5660	0
291	20230915	155100	869188560	5660	5660	5660	5660	0
292	20230915	155000	869188560	5660	5660	5660	5660	0
293	20230915	154900	869188560	5660	5660	5660	5660	0
294	20230915	154800	869188560	5660	5660	5660	5660	0
295	20230915	154700	869188560	5660	5660	5660	5660	0
296	20230915	154600	869188560	5660	5660	5660	5660	0
297	20230915	154500	869188560	5660	5660	5660	5660	0
298	20230915	154400	869188560	5660	5660	5660	5660	0
299	20230915	154300	869188560	5660	5660	5660	5660	0
300	20230915	154200	869188560	5660	5660	5660	5660	0
301	20230915	154100	869188560	5660	5660	5660	5660	0
302	20230915	154000	869188560	5660	5660	5660	5660	18202
303	20230915	153900	869188560	5660	5660	5660	5660	0
304	20230915	153800	869188560	5660	5660	5660	5660	0
305	20230915	153700	869188560	5660	5660	5660	5660	0
306	20230915	153600	869188560	5660	5660	5660	5660	0
307	20230915	153500	869188560	5660	5660	5660	5660	0
308	20230915	153400	869188560	5660	5660	5660	5660	0
309	20230915	153300	869188560	5660	5660	5660	5660	0
310	20230915	153200	869188560	5660	5660	5660	5660	0
311	20230915	153100	869188560	5660	5660	5660	5660	0
312	20230915	153000	869188560	5660	5660	5660	5660	18202
313	20230915	152900	766165240	5610	5610	5610	5610	0
314	20230915	152800	766165240	5610	5610	5610	5610	0
315	20230915	152700	766165240	5610	5610	5610	5610	0
316	20230915	152600	766165240	5610	5610	5610	5610	0
317	20230915	152500	766165240	5610	5610	5610	5610	0
318	20230915	152400	766165240	5610	5610	5610	5610	0
319	20230915	152300	766165240	5610	5610	5610	5610	0
320	20230915	152200	766165240	5610	5610	5610	5610	0
321	20230915	152100	766165240	5610	5610	5610	5610	0
322	20230915	152000	766165240	5610	5610	5610	5610	0
323	20230915	151900	766165240	5610	5610	5610	5610	9
324	20230915	151800	766114750	5610	5600	5610	5600	4703
325	20230915	151700	739768000	5600	5600	5600	5600	1615
326	20230915	151600	730724000	5600	5600	5600	5590	441
327	20230915	151500	728255570	5590	5590	5590	5590	91
328	20230915	151400	727746880	5600	5600	5600	5590	833
329	20230915	151300	723084560	5600	5600	5600	5590	628
330	20230915	151200	719569040	5590	5590	5600	5590	411
331	20230915	151100	717267700	5590	5590	5590	5590	164
332	20230915	151000	716350940	5590	5590	5600	5590	765
333	20230915	150900	712072470	5600	5600	5600	5590	198
334	20230915	150800	710963970	5590	5590	5600	5590	754
335	20230915	150700	706744270	5590	5590	5590	5590	51
336	20230915	150600	706459180	5590	5590	5600	5590	268
337	20230915	150500	704958650	5590	5590	5600	5590	76
338	20230915	150400	704533610	5600	5590	5600	5590	237
339	20230915	150300	703208060	5600	5590	5600	5590	228
340	20230915	150200	701931610	5600	5590	5600	5590	954
341	20230915	150100	696595180	5600	5600	5600	5600	179
342	20230915	150000	695592780	5600	5590	5600	5590	767
343	20230915	145900	691298940	5600	5600	5600	5600	308
344	20230915	145800	689574140	5600	5590	5600	5590	296
345	20230915	145700	687916560	5600	5600	5600	5600	743
346	20230915	145600	683755760	5600	5590	5600	5590	472
347	20230915	145500	681113920	5600	5600	5600	5590	319
348	20230915	145400	679327880	5600	5590	5600	5590	351
349	20230915	145300	677362700	5600	5600	5600	5600	368
350	20230915	145200	675301900	5590	5590	5600	5590	330
351	20230915	145100	673453980	5600	5600	5600	5600	242
352	20230915	145000	672098780	5600	5590	5600	5590	8
353	20230915	144900	672054000	5600	5590	5600	5590	4380
354	20230915	144800	647563130	5590	5580	5590	5580	433
355	20230915	144700	645143960	5590	5590	5590	5590	538
356	20230915	144600	642136540	5590	5580	5590	5580	229
357	20230915	144500	640856450	5590	5590	5590	5590	161
358	20230915	144400	639956460	5590	5580	5590	5580	418
359	20230915	144300	637621130	5590	5590	5590	5590	366
360	20230915	144200	635575190	5590	5580	5590	5580	339
361	20230915	144100	633680200	5590	5590	5590	5590	327
362	20230915	144000	631852270	5590	5590	5590	5580	1586
363	20230915	143900	622987830	5590	5590	5590	5590	335
364	20230915	143800	621115180	5590	5580	5590	5580	503
365	20230915	143700	618303430	5590	5590	5590	5590	315
366	20230915	143600	616542580	5580	5580	5590	5580	63
367	20230915	143500	616190440	5590	5580	5590	5580	3925
368	20230915	143400	594283010	5580	5570	5580	5570	401
369	20230915	143300	592045450	5580	5570	5580	5570	337
370	20230915	143200	590166290	5580	5570	5580	5570	279
371	20230915	143100	588609480	5580	5580	5580	5580	216
372	20230915	143000	587404200	5580	5570	5580	5570	418
373	20230915	142900	585071780	5580	5580	5580	5570	377
374	20230915	142800	582969450	5580	5580	5580	5580	83
375	20230915	142700	582506310	5580	5580	5580	5580	222
376	20230915	142600	581267550	5580	5580	5580	5580	149
377	20230915	142500	580436130	5580	5580	5580	5570	251
378	20230915	142400	579036690	5580	5580	5580	5580	444
379	20230915	142300	576559170	5580	5580	5580	5580	280
380	20230915	142200	574996770	5580	5580	5580	5580	162
381	20230915	142100	574092810	5580	5580	5580	5580	167
382	20230915	142000	573160950	5580	5580	5580	5580	6
383	20230915	141900	573127470	5570	5570	5570	5570	552
384	20230915	141800	570052830	5570	5560	5570	5560	342
385	20230915	141700	568149670	5570	5570	5570	5570	312
386	20230915	141600	566411830	5570	5570	5570	5570	114
387	20230915	141500	565776850	5570	5570	5570	5560	1171
388	20230915	141400	559264380	5570	5570	5570	5570	2
389	20230915	141300	559253240	5570	5570	5570	5560	171
390	20230915	141200	558302060	5570	5570	5570	5570	6
391	20230915	141100	558268640	5570	5570	5570	5570	36
392	20230915	141000	558068120	5570	5560	5570	5560	140
393	20230915	140900	557289660	5570	5570	5570	5570	42
394	20230915	140800	557055720	5570	5570	5570	5570	0
395	20230915	140700	557055720	5570	5570	5570	5570	42
396	20230915	140600	556821780	5560	5570	5570	5560	137
397	20230915	140500	556060000	5570	5570	5570	5570	36
398	20230915	140400	555859480	5570	5570	5570	5570	60
399	20230915	140300	555525280	5570	5570	5570	5570	0
400	20230915	140200	555525280	5570	5570	5570	5560	171
401	20230915	140100	554574110	5570	5570	5570	5570	6
402	20230915	140000	554540690	5570	5570	5570	5570	56
403	20230915	135900	554228770	5570	5560	5570	5560	34
404	20230915	135800	554039670	5570	5570	5570	5560	211
405	20230915	135700	552865700	5570	5570	5570	5570	0
406	20230915	135600	552865700	5570	5560	5570	5560	90
407	20230915	135500	552364680	5570	5570	5570	5570	6
408	20230915	135400	552331260	5560	5570	5570	5560	1206
409	20230915	135300	545615170	5570	5570	5580	5570	33
410	20230915	135200	545431300	5580	5580	5580	5580	36
411	20230915	135100	545230420	5580	5570	5580	5570	12
412	20230915	135000	545163520	5570	5570	5580	5570	193
413	20230915	134900	544088090	5580	5580	5580	5580	0
414	20230915	134800	544088090	5580	5570	5580	5570	48
415	20230915	134700	543820310	5570	5580	5580	5570	1185
416	20230915	134600	537219580	5580	5570	5580	5570	219
417	20230915	134500	535997620	5580	5580	5580	5580	213
418	20230915	134400	534809080	5580	5570	5580	5570	40
419	20230915	134300	534586090	5580	5570	5580	5570	219
420	20230915	134200	533365460	5580	5580	5580	5580	6
421	20230915	134100	533331980	5570	5580	5580	5570	58
422	20230915	134000	533008560	5580	5570	5580	5570	12
423	20230915	133900	532941660	5580	5580	5580	5570	175
424	20230915	133800	531966500	5570	5570	5570	5570	28
425	20230915	133700	531810540	5580	5580	5580	5580	42
426	20230915	133600	531576180	5580	5580	5580	5580	6
427	20230915	133500	531542700	5570	5570	5580	5570	213
428	20230915	133400	530355740	5580	5580	5580	5580	6
429	20230915	133300	530322260	5580	5570	5580	5570	43
430	20230915	133200	530082390	5580	5570	5580	5570	28
431	20230915	133100	529926370	5580	5580	5580	5570	173
432	20230915	133000	528962340	5570	5580	5580	5570	16
433	20230915	132900	528873120	5580	5570	5580	5570	63
434	20230915	132800	528521790	5580	5580	5580	5580	42
435	20230915	132700	528287430	5570	5570	5570	5570	135
436	20230915	132600	527535480	5580	5580	5580	5570	83
437	20230915	132500	527072560	5570	5580	5580	5570	12
438	20230915	132400	527005660	5580	5570	5580	5570	366
439	20230915	132300	524964680	5570	5580	5580	5570	28
440	20230915	132200	524808660	5570	5580	5580	5570	42
441	20230915	132100	524574360	5580	5580	5580	5580	6
442	20230915	132000	524540880	5570	5570	5580	5560	160
443	20230915	131900	523650170	5580	5580	5580	5580	0
444	20230915	131800	523650170	5580	5570	5580	5570	19
445	20230915	131700	523544280	5570	5580	5580	5570	25
446	20230915	131600	523404980	5570	5560	5570	5560	114
447	20230915	131500	522770980	5570	5570	5570	5570	6
448	20230915	131400	522737560	5570	5580	5580	5570	170
449	20230915	131300	521790240	5570	5570	5570	5570	0
450	20230915	131200	521790240	5570	5560	5570	5560	129
451	20230915	131100	521072740	5570	5580	5580	5570	75
452	20230915	131000	520654600	5570	5560	5570	5560	58
453	20230915	130900	520331820	5550	5560	5560	5550	99
454	20230915	130800	519781950	5560	5560	5560	5560	0
455	20230915	130700	519781950	5560	5550	5560	5550	48
456	20230915	130600	519515130	5550	5560	5560	5550	140
457	20230915	130500	518738070	5560	5560	5560	5560	46
458	20230915	130400	518482310	5560	5560	5570	5560	93
459	20230915	130300	517965170	5570	5580	5580	5570	53
460	20230915	130200	517669890	5570	5560	5570	5560	108
461	20230915	130100	517068830	5560	5570	5570	5560	48
462	20230915	130000	516801530	5560	5560	5560	5560	106
463	20230915	125900	516212170	5570	5560	5570	5560	12
464	20230915	125800	516145390	5570	5570	5570	5570	6
465	20230915	125700	516111970	5550	5550	5560	5550	106
466	20230915	125600	515523310	5560	5560	5560	5560	6
467	20230915	125500	515489950	5550	5560	5560	5550	191
468	20230915	125400	514429380	5550	5560	5560	5550	24
469	20230915	125300	514296160	5570	5570	5570	5570	42
470	20230915	125200	514062220	5560	5560	5560	5560	81
471	20230915	125100	513611860	5560	5550	5560	5550	28
472	20230915	125000	513456400	5570	5570	5570	5550	98
473	20230915	124900	512911210	5570	5570	5570	5570	0
474	20230915	124800	512911210	5570	5550	5570	5550	103
475	20230915	124700	512339160	5570	5570	5570	5570	6
476	20230915	124600	512305740	5560	5560	5560	5550	126
477	20230915	124500	511605440	5560	5570	5570	5560	27
478	20230915	124400	511455260	5570	5570	5570	5570	6
479	20230915	124300	511421840	5550	5560	5560	5550	89
480	20230915	124200	510927370	5560	5570	5570	5560	28
481	20230915	124100	510771630	5550	5560	5560	5550	103
482	20230915	124000	510199280	5570	5570	5570	5570	6
483	20230915	123900	510165860	5550	5580	5580	5550	128
484	20230915	123800	509453860	5570	5570	5570	5570	9
485	20230915	123700	509403730	5580	5570	5580	5570	28
486	20230915	123600	509247710	5550	5580	5580	5550	131
487	20230915	123500	508519110	5570	5570	5570	5570	6
488	20230915	123400	508485690	5570	5560	5570	5560	62
489	20230915	123300	508140560	5550	5580	5580	5550	82
490	20230915	123200	507684950	5570	5570	5570	5570	50
491	20230915	123100	507406450	5580	5580	5580	5570	64
492	20230915	123000	507049550	5570	5570	5570	5570	6
493	20230915	122900	507016130	5580	5570	5580	5550	110
494	20230915	122800	506403990	5570	5570	5580	5570	34
495	20230915	122700	506214550	5570	5570	5570	5570	4
496	20230915	122600	506192270	5570	5570	5570	5570	6
497	20230915	122500	506158850	5560	5570	5570	5550	168
498	20230915	122400	505225160	5570	5570	5570	5570	0
499	20230915	122300	505225160	5570	5570	5570	5570	30
500	20230915	122200	505058060	5560	5580	5580	5560	16
501	20230915	122100	504968980	5560	5580	5580	5560	167
502	20230915	122000	504039270	5580	5570	5580	5570	12
503	20230915	121900	503972370	5570	5570	5570	5570	22
504	20230915	121800	503849830	5580	5580	5580	5580	6
505	20230915	121700	503816350	5560	5580	5580	5560	173
506	20230915	121600	502853120	5570	5570	5570	5570	26
507	20230915	121500	502708300	5570	5570	5570	5570	6
508	20230915	121400	502674880	5560	5570	5570	5560	121
509	20230915	121300	502001180	5560	5560	5560	5560	22
510	20230915	121200	501878860	5570	5570	5570	5570	61
511	20230915	121100	501539090	5570	5570	5570	5570	0
512	20230915	121000	501539090	5570	5580	5580	5570	193
513	20230915	120900	500463720	5570	5580	5580	5570	12
514	20230915	120800	500396820	5580	5580	5580	5580	36
515	20230915	120700	500195940	5570	5570	5580	5570	37
516	20230915	120600	499989790	5560	5570	5570	5560	133
517	20230915	120500	499249770	5560	5560	5560	5560	22
518	20230915	120400	499127450	5570	5560	5570	5560	48
519	20230915	120300	498860150	5570	5580	5580	5570	62
520	20230915	120200	498514750	5560	5570	5570	5560	144
521	20230915	120100	497713480	5580	5580	5580	5580	6
522	20230915	120000	497680000	5570	5570	5570	5570	4
523	20230915	115900	497657720	5570	5570	5570	5570	73
524	20230915	115800	497251110	5570	5570	5570	5560	116
525	20230915	115700	496606040	5570	5570	5570	5570	56
526	20230915	115600	496294120	5560	5570	5570	5560	14
527	20230915	115500	496216200	5580	5570	5580	5550	53
528	20230915	115400	495921130	5570	5570	5570	5570	6
529	20230915	115300	495887710	5580	5580	5580	5570	64
530	20230915	115200	495530810	5580	5580	5580	5580	6
531	20230915	115100	495497330	5570	5570	5580	5570	116
532	20230915	115000	494850850	5580	5580	5580	5570	445
533	20230915	114900	492367970	5580	5570	5580	5570	42
534	20230915	114800	492133670	5580	5580	5580	5580	5
535	20230915	114700	492105770	5570	5580	5580	5570	117
536	20230915	114600	491454020	5570	5570	5570	5570	6
537	20230915	114500	491420600	5580	5580	5580	5580	185
538	20230915	114400	490388300	5560	5580	5580	5560	103
539	20230915	114300	489815290	5570	5570	5570	5570	10
540	20230915	114200	489759590	5580	5570	5580	5550	83
541	20230915	114100	489297920	5580	5580	5580	5570	70
542	20230915	114000	488907600	5560	5560	5560	5560	0
543	20230915	113900	488907600	5560	5580	5580	5560	116
544	20230915	113800	488262520	5570	5570	5570	5570	42
545	20230915	113700	488028580	5580	5570	5580	5550	136
546	20230915	113600	487272030	5580	5570	5580	5570	48
547	20230915	113500	487004250	5570	5570	5570	5570	22
548	20230915	113400	486881710	5580	5580	5580	5580	6
549	20230915	113300	486848230	5560	5580	5580	5560	143
550	20230915	113200	486052520	5570	5580	5580	5570	64
551	20230915	113100	485695610	5580	5580	5580	5580	6
552	20230915	113000	485662130	5570	5570	5570	5560	160
553	20230915	112900	484771950	5580	5580	5580	5580	6
554	20230915	112800	484738470	5580	5570	5580	5570	48
555	20230915	112700	484470690	5570	5570	5570	5570	22
556	20230915	112600	484348150	5580	5570	5580	5560	138
557	20230915	112500	483579580	5570	5580	5580	5570	12
558	20230915	112400	483512680	5570	5570	5570	5570	67
559	20230915	112300	483139490	5580	5570	5580	5570	12
560	20230915	112200	483072590	5560	5580	5580	5560	124
561	20230915	112100	482382390	5570	5580	5580	5570	57
562	20230915	112000	482064540	5580	5570	5580	5570	12
563	20230915	111900	481997640	5580	5580	5580	5580	0
564	20230915	111800	481997640	5580	5570	5580	5560	172
565	20230915	111700	481040980	5570	5580	5580	5570	433
566	20230915	111600	478628750	5580	5580	5580	5580	0
567	20230915	111500	478628750	5580	5570	5580	5570	163
568	20230915	111400	477720420	5580	5580	5580	5580	6
569	20230915	111300	477686940	5580	5580	5580	5580	36
570	20230915	111200	477486060	5570	5570	5580	5570	34
571	20230915	111100	477296620	5580	5580	5580	5570	171
572	20230915	111000	476343730	5580	5580	5580	5580	45
573	20230915	110900	476092630	5590	5590	5590	5580	66
574	20230915	110800	475723900	5590	5590	5590	5590	0
575	20230915	110700	475723900	5590	5580	5590	5570	143
576	20230915	110600	474926160	5580	5590	5590	5580	28
577	20230915	110500	474769860	5590	5590	5590	5590	57
578	20230915	110400	474451230	5580	5590	5590	5580	49
579	20230915	110300	474177380	5590	5590	5590	5580	182
580	20230915	110200	473161580	5580	5590	5590	5580	43
581	20230915	110100	472921270	5590	5590	5590	5590	6
582	20230915	110000	472887730	5580	5590	5590	5580	65
583	20230915	105900	472524600	5580	5580	5590	5580	171
584	20230915	105800	471570070	5590	5590	5590	5590	43
585	20230915	105700	471329700	5580	5580	5580	5580	28
586	20230915	105600	471173460	5590	5580	5590	5570	116
587	20230915	105500	470526760	5590	5580	5590	5580	28
588	20230915	105400	470370460	5590	5580	5590	5580	9
589	20230915	105300	470320210	5590	5590	5590	5580	124
590	20230915	105200	469628060	5590	5580	5590	5580	185
591	20230915	105100	468595330	5590	5590	5590	5590	0
592	20230915	105000	468595330	5590	5590	5590	5590	43
593	20230915	104900	468354960	5580	5580	5580	5580	28
594	20230915	104800	468198720	5590	5590	5590	5590	43
595	20230915	104700	467958350	5590	5580	5590	5570	164
596	20230915	104600	467043460	5590	5580	5590	5580	64
597	20230915	104500	466685970	5590	5580	5590	5580	175
598	20230915	104400	465709040	5580	5590	5590	5580	12
599	20230915	104300	465642020	5580	5590	5590	5580	61
600	20230915	104200	465301270	5590	5590	5590	5590	6
601	20230915	104100	465267730	5580	5590	5590	5580	51
602	20230915	104000	464982730	5580	5580	5580	5580	22
603	20230915	103900	464859970	5590	5580	5590	5580	49
604	20230915	103800	464586120	5590	5590	5590	5590	0
605	20230915	103700	464586120	5590	5590	5590	5580	65
606	20230915	103600	464222990	5580	5590	5590	5580	433
607	20230915	103500	461802580	5590	5590	5590	5590	37
608	20230915	103400	461595750	5590	5580	5590	5580	27
609	20230915	103300	461445030	5580	5590	5590	5580	12
610	20230915	103200	461378010	5580	5580	5580	5580	94
611	20230915	103100	460853490	5570	5580	5590	5570	234
612	20230915	103000	459549150	5590	5590	5590	5590	6
613	20230915	102900	459515610	5590	5590	5590	5590	37
614	20230915	102800	459308780	5580	5590	5590	5580	71
615	20230915	102700	458912170	5590	5590	5590	5590	0
616	20230915	102600	458912170	5590	5590	5590	5580	49
617	20230915	102500	458638320	5580	5590	5590	5580	28
618	20230915	102400	458482020	5590	5590	5590	5590	37
619	20230915	102300	458275190	5590	5590	5590	5580	32
620	20230915	102200	458096370	5580	5590	5590	5580	243
621	20230915	102100	456738220	5580	5580	5580	5580	6
622	20230915	102000	456704740	5590	5580	5590	5580	67
623	20230915	101900	456330420	5590	5590	5590	5590	5
624	20230915	101800	456302470	5590	5580	5590	5580	44
625	20230915	101700	456056580	5590	5580	5590	5580	28
626	20230915	101600	455900280	5590	5590	5590	5590	37
627	20230915	101500	455693450	5590	5580	5590	5580	12
628	20230915	101400	455626430	5590	5580	5590	5580	65
629	20230915	101300	455263300	5580	5580	5580	5580	6
630	20230915	101200	455229820	5590	5590	5590	5590	405
631	20230915	101100	452965870	5580	5590	5590	5580	29
632	20230915	101000	452803980	5590	5580	5590	5580	43
633	20230915	100900	452563670	5590	5590	5590	5590	43
634	20230915	100800	452323300	5580	5580	5580	5580	27
635	20230915	100700	452172640	5590	5590	5590	5590	6
636	20230915	100600	452139100	5590	5570	5590	5570	195
637	20230915	100500	451051110	5580	5590	5590	5580	59
638	20230915	100400	450721520	5590	5580	5590	5580	10
639	20230915	100300	450665660	5590	5600	5600	5590	211
640	20230915	100200	449485740	5590	5590	5600	5590	46
641	20230915	100100	449228420	5600	5600	5600	5600	43
642	20230915	100000	448987620	5590	5600	5600	5590	12
643	20230915	095900	448920480	5590	5580	5590	5580	24
644	20230915	095800	448786540	5590	5590	5590	5590	6
645	20230915	095700	448753000	5580	5590	5590	5580	84
646	20230915	095600	448283500	5590	5580	5590	5580	26
647	20230915	095500	448138370	5590	5580	5590	5580	67
648	20230915	095400	447763900	5590	5590	5590	5590	0
649	20230915	095300	447763900	5590	5580	5590	5580	65
650	20230915	095200	447400770	5590	5590	5590	5580	66
651	20230915	095100	447031890	5580	5580	5580	5580	0
652	20230915	095000	447031890	5580	5580	5590	5580	91
653	20230915	094900	446523480	5580	5590	5590	5580	206
654	20230915	094800	445373940	5590	5590	5590	5590	37
655	20230915	094700	445167110	5580	5580	5590	5580	34
656	20230915	094600	444977330	5590	5590	5590	5590	37
657	20230915	094500	444770500	5590	5580	5590	5580	32
658	20230915	094400	444591830	5580	5590	5590	5580	91
659	20230915	094300	444083200	5600	5600	5600	5600	10
660	20230915	094200	444027200	5590	5590	5600	5590	465
661	20230915	094100	441427480	5600	5600	5600	5600	17
662	20230915	094000	441332280	5600	5600	5600	5600	55
663	20230915	093900	441024280	5590	5590	5600	5590	59
664	20230915	093800	440694110	5600	5600	5600	5600	20
665	20230915	093700	440582110	5600	5590	5600	5590	721
666	20230915	093600	436551310	5590	5580	5590	5580	122
667	20230915	093500	435869550	5590	5590	5590	5590	139
668	20230915	093400	435092540	5590	5590	5590	5590	63
669	20230915	093300	434740370	5590	5580	5590	5580	42
670	20230915	093200	434505800	5580	5580	5580	5580	0
671	20230915	093100	434505800	5580	5570	5580	5570	601
672	20230915	093000	431152340	5570	5580	5580	5570	527
673	20230915	092900	428211780	5580	5580	5580	5580	37
674	20230915	092800	428005320	5580	5570	5580	5570	13
675	20230915	092700	427932900	5570	5570	5570	5570	37
676	20230915	092600	427726810	5560	5560	5560	5560	0
677	20230915	092500	427726810	5560	5560	5560	5560	0
678	20230915	092400	427726810	5560	5560	5560	5560	800
679	20230915	092300	423278810	5560	5570	5570	5560	53574
680	20230915	092200	125381970	5560	5560	5560	5560	22000
681	20230915	092100	3061970	5560	5560	5560	5560	21
682	20230915	092000	2945210	5570	5570	5570	5570	1
683	20230915	091900	2939640	5570	5570	5570	5570	62
684	20230915	091800	2594300	5560	5560	5560	5560	22
685	20230915	091700	2471980	5560	5550	5560	5550	45
686	20230915	091600	2221800	5560	5560	5560	5560	76
687	20230915	091500	1799240	5550	5560	5560	5550	24
688	20230915	091400	1666020	5550	5550	5550	5550	21
689	20230915	091300	1549470	5540	5540	5540	5540	0
690	20230915	091200	1549470	5540	5540	5540	5540	22
691	20230915	091100	1427590	5520	5520	5520	5520	0
692	20230915	091000	1427590	5520	5520	5520	5520	0
693	20230915	090900	1427590	5520	5520	5520	5520	0
694	20230915	090800	1427590	5520	5520	5520	5520	106
695	20230915	090700	842470	5530	5540	5540	5530	75
696	20230915	090600	427350	5530	5530	5530	5530	0
697	20230915	090500	427350	5530	5530	5530	5530	0
698	20230915	090400	427350	5530	5530	5530	5530	0
699	20230915	090300	427350	5530	5530	5530	5530	0
700	20230915	090200	427350	5530	5530	5530	5530	0
701	20230915	090100	427350	5530	5530	5530	5530	1
702	20230915	090000	421820	5540	5560	5560	5540	76