KissMeData/263800/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	202300	286779240	5650	5650	5650	5650	2046
3	20230915	202200	286779240	5650	5650	5650	5650	0
4	20230915	202100	286779240	5650	5650	5650	5650	0
5	20230915	202000	286779240	5650	5650	5650	5650	0
6	20230915	201900	286779240	5650	5650	5650	5650	0
7	20230915	201800	286779240	5650	5650	5650	5650	0
8	20230915	201700	286779240	5650	5650	5650	5650	0
9	20230915	201600	286779240	5650	5650	5650	5650	0
10	20230915	201500	286779240	5650	5650	5650	5650	0
11	20230915	201400	286779240	5650	5650	5650	5650	0
12	20230915	201300	286779240	5650	5650	5650	5650	0
13	20230915	201200	286779240	5650	5650	5650	5650	0
14	20230915	201100	286779240	5650	5650	5650	5650	0
15	20230915	201000	286779240	5650	5650	5650	5650	0
16	20230915	200900	286779240	5650	5650	5650	5650	0
17	20230915	200800	286779240	5650	5650	5650	5650	0
18	20230915	200700	286779240	5650	5650	5650	5650	0
19	20230915	200600	286779240	5650	5650	5650	5650	0
20	20230915	200500	286779240	5650	5650	5650	5650	0
21	20230915	200400	286779240	5650	5650	5650	5650	0
22	20230915	200300	286779240	5650	5650	5650	5650	0
23	20230915	200200	286779240	5650	5650	5650	5650	0
24	20230915	200100	286779240	5650	5650	5650	5650	0
25	20230915	200000	286779240	5650	5650	5650	5650	0
26	20230915	195900	286779240	5650	5650	5650	5650	0
27	20230915	195800	286779240	5650	5650	5650	5650	0
28	20230915	195700	286779240	5650	5650	5650	5650	0
29	20230915	195600	286779240	5650	5650	5650	5650	0
30	20230915	195500	286779240	5650	5650	5650	5650	0
31	20230915	195400	286779240	5650	5650	5650	5650	0
32	20230915	195300	286779240	5650	5650	5650	5650	2046
33	20230915	195200	286779240	5650	5650	5650	5650	0
34	20230915	195100	286779240	5650	5650	5650	5650	0
35	20230915	195000	286779240	5650	5650	5650	5650	0
36	20230915	194900	286779240	5650	5650	5650	5650	0
37	20230915	194800	286779240	5650	5650	5650	5650	0
38	20230915	194700	286779240	5650	5650	5650	5650	0
39	20230915	194600	286779240	5650	5650	5650	5650	0
40	20230915	194500	286779240	5650	5650	5650	5650	0
41	20230915	194400	286779240	5650	5650	5650	5650	0
42	20230915	194300	286779240	5650	5650	5650	5650	0
43	20230915	194200	286779240	5650	5650	5650	5650	0
44	20230915	194100	286779240	5650	5650	5650	5650	0
45	20230915	194000	286779240	5650	5650	5650	5650	0
46	20230915	193900	286779240	5650	5650	5650	5650	0
47	20230915	193800	286779240	5650	5650	5650	5650	0
48	20230915	193700	286779240	5650	5650	5650	5650	0
49	20230915	193600	286779240	5650	5650	5650	5650	0
50	20230915	193500	286779240	5650	5650	5650	5650	0
51	20230915	193400	286779240	5650	5650	5650	5650	0
52	20230915	193300	286779240	5650	5650	5650	5650	0
53	20230915	193200	286779240	5650	5650	5650	5650	0
54	20230915	193100	286779240	5650	5650	5650	5650	0
55	20230915	193000	286779240	5650	5650	5650	5650	0
56	20230915	192900	286779240	5650	5650	5650	5650	0
57	20230915	192800	286779240	5650	5650	5650	5650	0
58	20230915	192700	286779240	5650	5650	5650	5650	0
59	20230915	192600	286779240	5650	5650	5650	5650	0
60	20230915	192500	286779240	5650	5650	5650	5650	0
61	20230915	192400	286779240	5650	5650	5650	5650	0
62	20230915	192300	286779240	5650	5650	5650	5650	2046
63	20230915	192200	286779240	5650	5650	5650	5650	0
64	20230915	192100	286779240	5650	5650	5650	5650	0
65	20230915	192000	286779240	5650	5650	5650	5650	0
66	20230915	191900	286779240	5650	5650	5650	5650	0
67	20230915	191800	286779240	5650	5650	5650	5650	0
68	20230915	191700	286779240	5650	5650	5650	5650	0
69	20230915	191600	286779240	5650	5650	5650	5650	0
70	20230915	191500	286779240	5650	5650	5650	5650	0
71	20230915	191400	286779240	5650	5650	5650	5650	0
72	20230915	191300	286779240	5650	5650	5650	5650	0
73	20230915	191200	286779240	5650	5650	5650	5650	0
74	20230915	191100	286779240	5650	5650	5650	5650	0
75	20230915	191000	286779240	5650	5650	5650	5650	0
76	20230915	190900	286779240	5650	5650	5650	5650	0
77	20230915	190800	286779240	5650	5650	5650	5650	0
78	20230915	190700	286779240	5650	5650	5650	5650	0
79	20230915	190600	286779240	5650	5650	5650	5650	0
80	20230915	190500	286779240	5650	5650	5650	5650	0
81	20230915	190400	286779240	5650	5650	5650	5650	0
82	20230915	190300	286779240	5650	5650	5650	5650	0
83	20230915	190200	286779240	5650	5650	5650	5650	0
84	20230915	190100	286779240	5650	5650	5650	5650	0
85	20230915	190000	286779240	5650	5650	5650	5650	0
86	20230915	185900	286779240	5650	5650	5650	5650	0
87	20230915	185800	286779240	5650	5650	5650	5650	0
88	20230915	185700	286779240	5650	5650	5650	5650	0
89	20230915	185600	286779240	5650	5650	5650	5650	0
90	20230915	185500	286779240	5650	5650	5650	5650	0
91	20230915	185400	286779240	5650	5650	5650	5650	0
92	20230915	185300	286779240	5650	5650	5650	5650	2046
93	20230915	185200	286779240	5650	5650	5650	5650	0
94	20230915	185100	286779240	5650	5650	5650	5650	0
95	20230915	185000	286779240	5650	5650	5650	5650	0
96	20230915	184900	286779240	5650	5650	5650	5650	0
97	20230915	184800	286779240	5650	5650	5650	5650	0
98	20230915	184700	286779240	5650	5650	5650	5650	0
99	20230915	184600	286779240	5650	5650	5650	5650	0
100	20230915	184500	286779240	5650	5650	5650	5650	0
101	20230915	184400	286779240	5650	5650	5650	5650	0
102	20230915	184300	286779240	5650	5650	5650	5650	0
103	20230915	184200	286779240	5650	5650	5650	5650	0
104	20230915	184100	286779240	5650	5650	5650	5650	0
105	20230915	184000	286779240	5650	5650	5650	5650	0
106	20230915	183900	286779240	5650	5650	5650	5650	0
107	20230915	183800	286779240	5650	5650	5650	5650	0
108	20230915	183700	286779240	5650	5650	5650	5650	0
109	20230915	183600	286779240	5650	5650	5650	5650	0
110	20230915	183500	286779240	5650	5650	5650	5650	0
111	20230915	183400	286779240	5650	5650	5650	5650	0
112	20230915	183300	286779240	5650	5650	5650	5650	0
113	20230915	183200	286779240	5650	5650	5650	5650	0
114	20230915	183100	286779240	5650	5650	5650	5650	0
115	20230915	183000	286779240	5650	5650	5650	5650	0
116	20230915	182900	286779240	5650	5650	5650	5650	0
117	20230915	182800	286779240	5650	5650	5650	5650	0
118	20230915	182700	286779240	5650	5650	5650	5650	0
119	20230915	182600	286779240	5650	5650	5650	5650	0
120	20230915	182500	286779240	5650	5650	5650	5650	0
121	20230915	182400	286779240	5650	5650	5650	5650	0
122	20230915	182300	286779240	5650	5650	5650	5650	2046
123	20230915	182200	286779240	5650	5650	5650	5650	0
124	20230915	182100	286779240	5650	5650	5650	5650	0
125	20230915	182000	286779240	5650	5650	5650	5650	0
126	20230915	181900	286779240	5650	5650	5650	5650	0
127	20230915	181800	286779240	5650	5650	5650	5650	0
128	20230915	181700	286779240	5650	5650	5650	5650	0
129	20230915	181600	286779240	5650	5650	5650	5650	0
130	20230915	181500	286779240	5650	5650	5650	5650	0
131	20230915	181400	286779240	5650	5650	5650	5650	0
132	20230915	181300	286779240	5650	5650	5650	5650	0
133	20230915	181200	286779240	5650	5650	5650	5650	0
134	20230915	181100	286779240	5650	5650	5650	5650	0
135	20230915	181000	286779240	5650	5650	5650	5650	0
136	20230915	180900	286779240	5650	5650	5650	5650	0
137	20230915	180800	286779240	5650	5650	5650	5650	0
138	20230915	180700	286779240	5650	5650	5650	5650	0
139	20230915	180600	286779240	5650	5650	5650	5650	0
140	20230915	180500	286779240	5650	5650	5650	5650	0
141	20230915	180400	286779240	5650	5650	5650	5650	0
142	20230915	180300	286779240	5650	5650	5650	5650	0
143	20230915	180200	286779240	5650	5650	5650	5650	0
144	20230915	180100	286779240	5650	5650	5650	5650	0
145	20230915	180000	286779240	5650	5650	5650	5650	0
146	20230915	175900	286779240	5650	5650	5650	5650	0
147	20230915	175800	286779240	5650	5650	5650	5650	0
148	20230915	175700	286779240	5650	5650	5650	5650	0
149	20230915	175600	286779240	5650	5650	5650	5650	0
150	20230915	175500	286779240	5650	5650	5650	5650	0
151	20230915	175400	286779240	5650	5650	5650	5650	0
152	20230915	175300	286779240	5650	5650	5650	5650	2046
153	20230915	175200	286779240	5650	5650	5650	5650	0
154	20230915	175100	286779240	5650	5650	5650	5650	0
155	20230915	175000	286779240	5650	5650	5650	5650	0
156	20230915	174900	286779240	5650	5650	5650	5650	0
157	20230915	174800	286779240	5650	5650	5650	5650	0
158	20230915	174700	286779240	5650	5650	5650	5650	0
159	20230915	174600	286779240	5650	5650	5650	5650	0
160	20230915	174500	286779240	5650	5650	5650	5650	0
161	20230915	174400	286779240	5650	5650	5650	5650	0
162	20230915	174300	286779240	5650	5650	5650	5650	0
163	20230915	174200	286779240	5650	5650	5650	5650	0
164	20230915	174100	286779240	5650	5650	5650	5650	0
165	20230915	174000	286779240	5650	5650	5650	5650	0
166	20230915	173900	286779240	5650	5650	5650	5650	0
167	20230915	173800	286779240	5650	5650	5650	5650	0
168	20230915	173700	286779240	5650	5650	5650	5650	0
169	20230915	173600	286779240	5650	5650	5650	5650	0
170	20230915	173500	286779240	5650	5650	5650	5650	0
171	20230915	173400	286779240	5650	5650	5650	5650	0
172	20230915	173300	286779240	5650	5650	5650	5650	0
173	20230915	173200	286779240	5650	5650	5650	5650	0
174	20230915	173100	286779240	5650	5650	5650	5650	0
175	20230915	173000	286779240	5650	5650	5650	5650	0
176	20230915	172900	286779240	5650	5650	5650	5650	0
177	20230915	172800	286779240	5650	5650	5650	5650	0
178	20230915	172700	286779240	5650	5650	5650	5650	0
179	20230915	172600	286779240	5650	5650	5650	5650	0
180	20230915	172500	286779240	5650	5650	5650	5650	0
181	20230915	172400	286779240	5650	5650	5650	5650	0
182	20230915	172300	286779240	5650	5650	5650	5650	2046
183	20230915	172200	286779240	5650	5650	5650	5650	0
184	20230915	172100	286779240	5650	5650	5650	5650	0
185	20230915	172000	286779240	5650	5650	5650	5650	0
186	20230915	171900	286779240	5650	5650	5650	5650	0
187	20230915	171800	286779240	5650	5650	5650	5650	0
188	20230915	171700	286779240	5650	5650	5650	5650	0
189	20230915	171600	286779240	5650	5650	5650	5650	0
190	20230915	171500	286779240	5650	5650	5650	5650	0
191	20230915	171400	286779240	5650	5650	5650	5650	0
192	20230915	171300	286779240	5650	5650	5650	5650	0
193	20230915	171200	286779240	5650	5650	5650	5650	0
194	20230915	171100	286779240	5650	5650	5650	5650	0
195	20230915	171000	286779240	5650	5650	5650	5650	0
196	20230915	170900	286779240	5650	5650	5650	5650	0
197	20230915	170800	286779240	5650	5650	5650	5650	0
198	20230915	170700	286779240	5650	5650	5650	5650	0
199	20230915	170600	286779240	5650	5650	5650	5650	0
200	20230915	170500	286779240	5650	5650	5650	5650	0
201	20230915	170400	286779240	5650	5650	5650	5650	0
202	20230915	170300	286779240	5650	5650	5650	5650	0
203	20230915	170200	286779240	5650	5650	5650	5650	0
204	20230915	170100	286779240	5650	5650	5650	5650	0
205	20230915	170000	286779240	5650	5650	5650	5650	0
206	20230915	165900	286779240	5650	5650	5650	5650	0
207	20230915	165800	286779240	5650	5650	5650	5650	0
208	20230915	165700	286779240	5650	5650	5650	5650	0
209	20230915	165600	286779240	5650	5650	5650	5650	0
210	20230915	165500	286779240	5650	5650	5650	5650	0
211	20230915	165400	286779240	5650	5650	5650	5650	0
212	20230915	165300	286779240	5650	5650	5650	5650	2046
213	20230915	165200	286779240	5650	5650	5650	5650	0
214	20230915	165100	286779240	5650	5650	5650	5650	0
215	20230915	165000	286779240	5650	5650	5650	5650	0
216	20230915	164900	286779240	5650	5650	5650	5650	0
217	20230915	164800	286779240	5650	5650	5650	5650	0
218	20230915	164700	286779240	5650	5650	5650	5650	0
219	20230915	164600	286779240	5650	5650	5650	5650	0
220	20230915	164500	286779240	5650	5650	5650	5650	0
221	20230915	164400	286779240	5650	5650	5650	5650	0
222	20230915	164300	286779240	5650	5650	5650	5650	0
223	20230915	164200	286779240	5650	5650	5650	5650	0
224	20230915	164100	286779240	5650	5650	5650	5650	0
225	20230915	164000	286779240	5650	5650	5650	5650	0
226	20230915	163900	286779240	5650	5650	5650	5650	0
227	20230915	163800	286779240	5650	5650	5650	5650	0
228	20230915	163700	286779240	5650	5650	5650	5650	0
229	20230915	163600	286779240	5650	5650	5650	5650	0
230	20230915	163500	286779240	5650	5650	5650	5650	0
231	20230915	163400	286779240	5650	5650	5650	5650	0
232	20230915	163300	286779240	5650	5650	5650	5650	0
233	20230915	163200	286779240	5650	5650	5650	5650	0
234	20230915	163100	286779240	5650	5650	5650	5650	0
235	20230915	163000	286779240	5650	5650	5650	5650	0
236	20230915	162900	286779240	5650	5650	5650	5650	0
237	20230915	162800	286779240	5650	5650	5650	5650	0
238	20230915	162700	286779240	5650	5650	5650	5650	0
239	20230915	162600	286779240	5650	5650	5650	5650	0
240	20230915	162500	286779240	5650	5650	5650	5650	0
241	20230915	162400	286779240	5650	5650	5650	5650	0
242	20230915	162300	286779240	5650	5650	5650	5650	2046
243	20230915	162200	286779240	5650	5650	5650	5650	0
244	20230915	162100	286779240	5650	5650	5650	5650	0
245	20230915	162000	286779240	5650	5650	5650	5650	0
246	20230915	161900	286779240	5650	5650	5650	5650	0
247	20230915	161800	286779240	5650	5650	5650	5650	0
248	20230915	161700	286779240	5650	5650	5650	5650	0
249	20230915	161600	286779240	5650	5650	5650	5650	0
250	20230915	161500	286779240	5650	5650	5650	5650	0
251	20230915	161400	286779240	5650	5650	5650	5650	0
252	20230915	161300	286779240	5650	5650	5650	5650	0
253	20230915	161200	286779240	5650	5650	5650	5650	0
254	20230915	161100	286779240	5650	5650	5650	5650	0
255	20230915	161000	286779240	5650	5650	5650	5650	0
256	20230915	160900	286779240	5650	5650	5650	5650	0
257	20230915	160800	286779240	5650	5650	5650	5650	0
258	20230915	160700	286779240	5650	5650	5650	5650	0
259	20230915	160600	286779240	5650	5650	5650	5650	0
260	20230915	160500	286779240	5650	5650	5650	5650	0
261	20230915	160400	286779240	5650	5650	5650	5650	0
262	20230915	160300	286779240	5650	5650	5650	5650	0
263	20230915	160200	286779240	5650	5650	5650	5650	0
264	20230915	160100	286779240	5650	5650	5650	5650	0
265	20230915	160000	286779240	5650	5650	5650	5650	0
266	20230915	155900	286779240	5650	5650	5650	5650	0
267	20230915	155800	286779240	5650	5650	5650	5650	0
268	20230915	155700	286779240	5650	5650	5650	5650	0
269	20230915	155600	286779240	5650	5650	5650	5650	0
270	20230915	155500	286779240	5650	5650	5650	5650	0
271	20230915	155400	286779240	5650	5650	5650	5650	0
272	20230915	155300	286779240	5650	5650	5650	5650	2046
273	20230915	155200	286779240	5650	5650	5650	5650	0
274	20230915	155100	286779240	5650	5650	5650	5650	0
275	20230915	155000	286779240	5650	5650	5650	5650	0
276	20230915	154900	286779240	5650	5650	5650	5650	0
277	20230915	154800	286779240	5650	5650	5650	5650	0
278	20230915	154700	286779240	5650	5650	5650	5650	0
279	20230915	154600	286779240	5650	5650	5650	5650	0
280	20230915	154500	286779240	5650	5650	5650	5650	0
281	20230915	154400	286779240	5650	5650	5650	5650	0
282	20230915	154300	286779240	5650	5650	5650	5650	0
283	20230915	154200	286779240	5650	5650	5650	5650	0
284	20230915	154100	286779240	5650	5650	5650	5650	0
285	20230915	154000	286779240	5650	5650	5650	5650	0
286	20230915	153900	286779240	5650	5650	5650	5650	0
287	20230915	153800	286779240	5650	5650	5650	5650	0
288	20230915	153700	286779240	5650	5650	5650	5650	0
289	20230915	153600	286779240	5650	5650	5650	5650	0
290	20230915	153500	286779240	5650	5650	5650	5650	0
291	20230915	153400	286779240	5650	5650	5650	5650	0
292	20230915	153300	286779240	5650	5650	5650	5650	0
293	20230915	153200	286779240	5650	5650	5650	5650	0
294	20230915	153100	286779240	5650	5650	5650	5650	0
295	20230915	153000	286779240	5650	5650	5650	5650	2046
296	20230915	152900	275219340	5650	5650	5650	5650	0
297	20230915	152800	275219340	5650	5650	5650	5650	0
298	20230915	152700	275219340	5650	5650	5650	5650	0
299	20230915	152600	275219340	5650	5650	5650	5650	0
300	20230915	152500	275219340	5650	5650	5650	5650	0
301	20230915	152400	275219340	5650	5650	5650	5650	0
302	20230915	152300	275219340	5650	5650	5650	5650	0
303	20230915	152200	275219340	5650	5650	5650	5650	0
304	20230915	152100	275219340	5650	5650	5650	5650	0
305	20230915	152000	275219340	5650	5650	5650	5650	0
306	20230915	151900	275219340	5650	5650	5660	5610	1553
307	20230915	151800	266466400	5650	5650	5650	5650	100
308	20230915	151700	265901400	5650	5650	5660	5650	1007
309	20230915	151600	260210320	5640	5660	5660	5640	285
310	20230915	151500	258599270	5660	5660	5660	5660	180
311	20230915	151400	257580470	5660	5650	5660	5650	802
312	20230915	151300	253048530	5650	5650	5650	5640	208
313	20230915	151200	251873350	5650	5650	5650	5640	114
314	20230915	151100	251229350	5640	5650	5650	5640	84
315	20230915	151000	250755170	5640	5640	5650	5640	94
316	20230915	150900	250224360	5650	5650	5650	5640	102
317	20230915	150800	249648420	5650	5640	5650	5640	48
318	20230915	150700	249377500	5640	5640	5640	5640	42
319	20230915	150600	249140620	5630	5640	5640	5630	864
320	20230915	150500	244275840	5640	5640	5640	5640	80
321	20230915	150400	243824640	5640	5640	5640	5640	61
322	20230915	150300	243480600	5650	5660	5660	5650	107
323	20230915	150200	242875850	5660	5660	5660	5660	577
324	20230915	150100	239610030	5650	5630	5650	5630	1392
325	20230915	150000	231762420	5630	5630	5630	5630	84
326	20230915	145900	231289500	5630	5630	5630	5620	96
327	20230915	145800	230749140	5630	5620	5630	5610	304
328	20230915	145700	229042590	5630	5620	5630	5620	45
329	20230915	145600	228789270	5620	5630	5630	5620	48
330	20230915	145500	228519040	5630	5630	5630	5630	0
331	20230915	145400	228519040	5630	5630	5630	5630	0
332	20230915	145300	228519040	5630	5630	5630	5630	173
333	20230915	145200	227545050	5630	5630	5630	5630	22
334	20230915	145100	227421190	5620	5630	5630	5620	23
335	20230915	145000	227291710	5630	5630	5630	5630	64
336	20230915	144900	226931390	5630	5630	5630	5630	0
337	20230915	144800	226931390	5630	5620	5630	5620	106
338	20230915	144700	226334640	5630	5630	5630	5630	188
339	20230915	144600	225276200	5630	5630	5630	5630	23
340	20230915	144500	225146710	5630	5620	5630	5620	1296
341	20230915	144400	217851050	5620	5620	5620	5620	22
342	20230915	144300	217727410	5620	5620	5620	5620	62
343	20230915	144200	217378970	5620	5620	5620	5620	42
344	20230915	144100	217142930	5620	5610	5620	5610	82
345	20230915	144000	216682490	5620	5610	5620	5610	12
346	20230915	143900	216615160	5610	5610	5610	5610	107
347	20230915	143800	216014890	5620	5620	5620	5610	100
348	20230915	143700	215453150	5630	5630	5630	5630	84
349	20230915	143600	214980230	5630	5630	5630	5630	84
350	20230915	143500	214507310	5630	5620	5630	5620	346
351	20230915	143400	212561950	5620	5620	5620	5620	42
352	20230915	143300	212325910	5620	5620	5620	5620	211
353	20230915	143200	211140090	5600	5620	5620	5600	153
354	20230915	143100	210282850	5620	5610	5620	5610	62
355	20230915	143000	209934630	5620	5610	5620	5610	177
356	20230915	142900	208940100	5620	5620	5620	5610	99
357	20230915	142800	208384050	5610	5620	5620	5600	191
358	20230915	142700	207311920	5600	5600	5600	5600	100
359	20230915	142600	206751920	5590	5590	5590	5590	0
360	20230915	142500	206751920	5590	5590	5590	5590	0
361	20230915	142400	206751920	5590	5590	5590	5590	0
362	20230915	142300	206751920	5590	5590	5590	5590	28
363	20230915	142200	206595400	5590	5590	5590	5590	0
364	20230915	142100	206595400	5590	5590	5590	5590	50
365	20230915	142000	206315900	5590	5590	5590	5590	0
366	20230915	141900	206315900	5590	5590	5590	5590	206
367	20230915	141800	205164360	5600	5600	5600	5600	100
368	20230915	141700	204604360	5600	5600	5600	5600	141
369	20230915	141600	203814760	5610	5610	5610	5610	0
370	20230915	141500	203814760	5610	5610	5610	5610	0
371	20230915	141400	203814760	5610	5610	5610	5610	1
372	20230915	141300	203809150	5600	5600	5600	5600	41
373	20230915	141200	203579550	5610	5610	5610	5610	1
374	20230915	141100	203573940	5600	5600	5600	5600	0
375	20230915	141000	203573940	5600	5600	5600	5600	0
376	20230915	140900	203573940	5600	5600	5600	5600	0
377	20230915	140800	203573940	5600	5590	5600	5590	41
378	20230915	140700	203344620	5590	5590	5590	5590	0
379	20230915	140600	203344620	5590	5590	5590	5590	0
380	20230915	140500	203344620	5590	5590	5590	5590	0
381	20230915	140400	203344620	5590	5590	5590	5590	24
382	20230915	140300	203210460	5590	5600	5600	5590	30
383	20230915	140200	203042740	5600	5600	5600	5600	4
384	20230915	140100	203020340	5600	5600	5600	5600	33
385	20230915	140000	202835540	5590	5600	5600	5590	75
386	20230915	135900	202416100	5600	5600	5600	5600	28
387	20230915	135800	202259300	5600	5600	5600	5600	0
388	20230915	135700	202259300	5600	5600	5600	5600	24
389	20230915	135600	202124900	5600	5600	5600	5600	758
390	20230915	135500	197880100	5600	5610	5610	5600	30
391	20230915	135400	197712080	5620	5620	5620	5620	2
392	20230915	135300	197700840	5610	5610	5610	5610	0
393	20230915	135200	197700840	5610	5610	5610	5610	0
394	20230915	135100	197700840	5610	5610	5610	5610	109
395	20230915	135000	197089350	5600	5600	5600	5600	0
396	20230915	134900	197089350	5600	5600	5600	5600	28
397	20230915	134800	196932550	5610	5610	5610	5610	40
398	20230915	134700	196708150	5610	5610	5610	5610	28
399	20230915	134600	196551070	5610	5610	5610	5610	52
400	20230915	134500	196259350	5610	5610	5610	5610	28
401	20230915	134400	196102270	5610	5610	5610	5610	24
402	20230915	134300	195967630	5610	5610	5610	5610	28
403	20230915	134200	195810550	5620	5620	5620	5620	154
404	20230915	134100	194945070	5620	5620	5620	5620	35
405	20230915	134000	194748370	5610	5610	5610	5610	52
406	20230915	133900	194456650	5620	5610	5620	5610	29
407	20230915	133800	194293950	5620	5620	5620	5620	10
408	20230915	133700	194237750	5610	5610	5610	5610	24
409	20230915	133600	194103110	5610	5610	5610	5610	28
410	20230915	133500	193946030	5610	5610	5610	5610	52
411	20230915	133400	193654310	5610	5610	5610	5610	0
412	20230915	133300	193654310	5610	5610	5610	5610	0
413	20230915	133200	193654310	5610	5610	5610	5610	15
414	20230915	133100	193570160	5610	5610	5610	5600	54
415	20230915	133000	193267460	5610	5610	5610	5610	0
416	20230915	132900	193267460	5610	5610	5610	5610	15
417	20230915	132800	193183310	5610	5600	5610	5600	44
418	20230915	132700	192936750	5610	5610	5610	5610	28
419	20230915	132600	192779670	5610	5610	5610	5610	0
420	20230915	132500	192779670	5610	5610	5610	5610	118
421	20230915	132400	192117690	5610	5600	5610	5600	65
422	20230915	132300	191753560	5600	5600	5600	5600	28
423	20230915	132200	191596760	5620	5620	5620	5620	0
424	20230915	132100	191596760	5620	5620	5620	5620	0
425	20230915	132000	191596760	5620	5620	5620	5620	30
426	20230915	131900	191428160	5620	5610	5620	5610	57
427	20230915	131800	191107990	5600	5600	5600	5600	28
428	20230915	131700	190951190	5610	5600	5610	5600	41
429	20230915	131600	190721460	5610	5600	5610	5600	81
430	20230915	131500	190267570	5600	5600	5600	5600	153
431	20230915	131400	189410770	5600	5600	5600	5600	28
432	20230915	131300	189253970	5610	5610	5610	5610	11
433	20230915	131200	189192260	5610	5610	5610	5610	0
434	20230915	131100	189192260	5610	5610	5610	5610	0
435	20230915	131000	189192260	5610	5600	5610	5600	40
436	20230915	130900	188967880	5620	5620	5620	5620	0
437	20230915	130800	188967880	5620	5620	5620	5620	42
438	20230915	130700	188731840	5610	5610	5610	5610	72
439	20230915	130600	188327920	5610	5610	5610	5610	102
440	20230915	130500	187755700	5610	5610	5610	5610	0
441	20230915	130400	187755700	5610	5610	5610	5610	52
442	20230915	130300	187463980	5610	5610	5610	5610	0
443	20230915	130200	187463980	5610	5610	5610	5610	28
444	20230915	130100	187306900	5610	5610	5610	5610	0
445	20230915	130000	187306900	5610	5610	5610	5610	24
446	20230915	125900	187172260	5610	5610	5610	5610	0
447	20230915	125800	187172260	5610	5610	5610	5610	0
448	20230915	125700	187172260	5610	5610	5610	5610	0
449	20230915	125600	187172260	5610	5610	5610	5610	0
450	20230915	125500	187172260	5610	5610	5610	5610	0
451	20230915	125400	187172260	5610	5600	5610	5600	368
452	20230915	125300	185108060	5610	5610	5610	5610	205
453	20230915	125200	183958010	5610	5610	5610	5610	0
454	20230915	125100	183958010	5610	5610	5610	5610	496
455	20230915	125000	181175450	5610	5610	5610	5610	0
456	20230915	124900	181175450	5610	5610	5610	5610	24
457	20230915	124800	181040810	5610	5610	5610	5610	28
458	20230915	124700	180883730	5610	5610	5610	5610	0
459	20230915	124600	180883730	5610	5610	5610	5610	0
460	20230915	124500	180883730	5610	5610	5610	5610	0
461	20230915	124400	180883730	5610	5610	5610	5610	0
462	20230915	124300	180883730	5610	5610	5610	5610	28
463	20230915	124200	180726650	5620	5620	5620	5620	50
464	20230915	124100	180445650	5620	5620	5620	5620	0
465	20230915	124000	180445650	5620	5620	5620	5620	30
466	20230915	123900	180277050	5620	5620	5620	5620	0
467	20230915	123800	180277050	5620	5620	5620	5620	15
468	20230915	123700	180192750	5610	5610	5610	5610	0
469	20230915	123600	180192750	5610	5610	5610	5610	52
470	20230915	123500	179901030	5610	5610	5610	5610	0
471	20230915	123400	179901030	5610	5610	5610	5610	28
472	20230915	123300	179743950	5610	5610	5610	5610	0
473	20230915	123200	179743950	5610	5610	5610	5610	0
474	20230915	123100	179743950	5610	5610	5610	5610	0
475	20230915	123000	179743950	5610	5610	5610	5610	28
476	20230915	122900	179586870	5620	5620	5620	5620	15
477	20230915	122800	179502570	5620	5620	5620	5620	15
478	20230915	122700	179418270	5620	5600	5620	5600	47
479	20230915	122600	179154690	5600	5610	5610	5600	196
480	20230915	122500	178056350	5620	5620	5620	5620	673
481	20230915	122400	174274090	5640	5640	5640	5640	0
482	20230915	122300	174274090	5640	5630	5640	5630	16
483	20230915	122200	174184000	5640	5640	5640	5640	0
484	20230915	122100	174184000	5640	5640	5640	5640	0
485	20230915	122000	174184000	5640	5630	5640	5630	443
486	20230915	121900	171688480	5610	5630	5630	5610	3353
487	20230915	121800	152841540	5630	5630	5630	5630	14
488	20230915	121700	152762720	5640	5640	5640	5640	0
489	20230915	121600	152762720	5640	5640	5640	5640	2
490	20230915	121500	152751440	5640	5640	5640	5640	13
491	20230915	121400	152678120	5640	5640	5640	5640	0
492	20230915	121300	152678120	5640	5650	5650	5640	29
493	20230915	121200	152514550	5650	5650	5650	5650	10
494	20230915	121100	152458050	5660	5660	5660	5660	20
495	20230915	121000	152344850	5640	5650	5660	5640	1171
496	20230915	120900	145721440	5650	5620	5650	5620	68
497	20230915	120800	145338230	5650	5650	5650	5650	0
498	20230915	120700	145338230	5650	5650	5650	5650	200
499	20230915	120600	144208230	5650	5650	5650	5650	0
500	20230915	120500	144208230	5650	5650	5650	5650	0
501	20230915	120400	144208230	5650	5650	5650	5650	4
502	20230915	120300	144185630	5640	5620	5640	5620	88
503	20230915	120200	143689910	5630	5630	5630	5630	0
504	20230915	120100	143689910	5630	5620	5630	5620	26
505	20230915	120000	143543780	5600	5600	5600	5600	0
506	20230915	115900	143543780	5600	5600	5600	5600	0
507	20230915	115800	143543780	5600	5630	5630	5600	480
508	20230915	115700	140848430	5630	5630	5630	5630	11
509	20230915	115600	140786500	5630	5630	5630	5630	75
510	20230915	115500	140364250	5630	5630	5630	5630	27
511	20230915	115400	140212240	5640	5640	5640	5640	0
512	20230915	115300	140212240	5640	5640	5640	5640	82
513	20230915	115200	139749760	5650	5640	5650	5640	21
514	20230915	115100	139631120	5650	5630	5650	5630	2119
515	20230915	115000	127662490	5630	5610	5630	5610	857
516	20230915	114900	122843650	5610	5610	5610	5610	587
517	20230915	114800	119550580	5610	5610	5610	5610	72
518	20230915	114700	119146660	5610	5610	5610	5610	51
519	20230915	114600	118860550	5610	5610	5610	5610	51
520	20230915	114500	118574440	5600	5600	5600	5600	52
521	20230915	114400	118283240	5600	5600	5600	5600	0
522	20230915	114300	118283240	5600	5600	5600	5600	0
523	20230915	114200	118283240	5600	5600	5600	5600	0
524	20230915	114100	118283240	5600	5600	5600	5600	70
525	20230915	114000	117891240	5600	5600	5600	5600	0
526	20230915	113900	117891240	5600	5600	5600	5600	0
527	20230915	113800	117891240	5600	5600	5600	5600	0
528	20230915	113700	117891240	5600	5600	5600	5600	0
529	20230915	113600	117891240	5600	5600	5600	5600	470
530	20230915	113500	115259240	5600	5600	5600	5600	0
531	20230915	113400	115259240	5600	5600	5600	5600	433
532	20230915	113300	112834440	5600	5600	5600	5600	110
533	20230915	113200	112218440	5600	5620	5620	5600	180
534	20230915	113100	111210140	5620	5620	5620	5620	93
535	20230915	113000	110687480	5620	5610	5620	5610	64
536	20230915	112900	110328140	5620	5620	5620	5620	0
537	20230915	112800	110328140	5620	5620	5620	5620	0
538	20230915	112700	110328140	5620	5600	5620	5600	29
539	20230915	112600	110165720	5600	5600	5600	5600	24
540	20230915	112500	110031320	5620	5620	5620	5620	0
541	20230915	112400	110031320	5620	5620	5620	5620	4
542	20230915	112300	110008840	5610	5620	5620	5610	229
543	20230915	112200	108721990	5620	5610	5620	5610	73
544	20230915	112100	108311760	5600	5610	5610	5600	1017
545	20230915	112000	102616460	5610	5610	5610	5610	28
546	20230915	111900	102459380	5620	5610	5620	5610	51
547	20230915	111800	102173260	5610	5610	5620	5610	38
548	20230915	111700	101960070	5610	5610	5610	5610	0
549	20230915	111600	101960070	5610	5610	5610	5610	29
550	20230915	111500	101797380	5610	5600	5610	5600	24
551	20230915	111400	101662880	5590	5590	5590	5590	24
552	20230915	111300	101528720	5590	5590	5590	5590	28
553	20230915	111200	101372200	5590	5590	5590	5590	28
554	20230915	111100	101215680	5590	5590	5590	5590	24
555	20230915	111000	101081520	5590	5590	5590	5590	70
556	20230915	110900	100690220	5600	5600	5600	5600	15
557	20230915	110800	100606220	5580	5610	5610	5580	62
558	20230915	110700	100259960	5600	5600	5600	5600	1
559	20230915	110600	100254360	5600	5600	5600	5600	209
560	20230915	110500	99083960	5590	5590	5590	5590	74
561	20230915	110400	98670300	5590	5600	5600	5590	10
562	20230915	110300	98614350	5600	5600	5600	5600	5
563	20230915	110200	98586350	5610	5610	5610	5610	40
564	20230915	110100	98361950	5610	5610	5610	5610	50
565	20230915	110000	98081450	5610	5610	5610	5610	0
566	20230915	105900	98081450	5610	5600	5610	5600	111
567	20230915	105800	97459660	5580	5580	5580	5580	0
568	20230915	105700	97459660	5580	5590	5590	5580	44
569	20230915	105600	97214100	5590	5590	5590	5590	28
570	20230915	105500	97057580	5610	5610	5610	5610	0
571	20230915	105400	97057580	5610	5610	5610	5610	0
572	20230915	105300	97057580	5610	5610	5610	5610	0
573	20230915	105200	97057580	5610	5610	5610	5610	1751
574	20230915	105100	87234470	5610	5610	5610	5610	0
575	20230915	105000	87234470	5610	5600	5610	5600	259
576	20230915	104900	85781550	5610	5610	5610	5610	21
577	20230915	104800	85663740	5600	5600	5600	5600	45
578	20230915	104700	85411740	5590	5590	5590	5590	0
579	20230915	104600	85411740	5590	5590	5590	5590	0
580	20230915	104500	85411740	5590	5590	5590	5590	114
581	20230915	104400	84774480	5600	5600	5600	5600	0
582	20230915	104300	84774480	5600	5600	5600	5600	0
583	20230915	104200	84774480	5600	5600	5600	5600	1
584	20230915	104100	84768880	5590	5590	5590	5590	24
585	20230915	104000	84634720	5600	5600	5600	5600	2405
586	20230915	103900	71166720	5600	5600	5600	5600	0
587	20230915	103800	71166720	5600	5600	5600	5600	0
588	20230915	103700	71166720	5600	5600	5600	5600	0
589	20230915	103600	71166720	5600	5610	5610	5600	196
590	20230915	103500	70069100	5620	5620	5620	5620	0
591	20230915	103400	70069100	5620	5620	5620	5620	0
592	20230915	103300	70069100	5620	5620	5620	5620	15
593	20230915	103200	69984800	5610	5610	5610	5610	10
594	20230915	103100	69928700	5620	5620	5620	5620	1
595	20230915	103000	69923080	5620	5630	5630	5620	839
596	20230915	102900	65204530	5630	5630	5630	5630	4
597	20230915	102800	65182010	5630	5630	5630	5630	0
598	20230915	102700	65182010	5630	5630	5630	5630	534
599	20230915	102600	62175590	5630	5630	5630	5630	0
600	20230915	102500	62175590	5630	5640	5640	5620	680
601	20230915	102400	58346320	5660	5660	5660	5660	100
602	20230915	102300	57780320	5670	5610	5670	5600	1767
603	20230915	102200	47798560	5600	5600	5600	5600	0
604	20230915	102100	47798560	5600	5600	5600	5600	0
605	20230915	102000	47798560	5600	5600	5600	5600	0
606	20230915	101900	47798560	5600	5600	5600	5600	4
607	20230915	101800	47776160	5590	5590	5590	5590	0
608	20230915	101700	47776160	5590	5590	5590	5590	0
609	20230915	101600	47776160	5590	5590	5590	5590	45
610	20230915	101500	47524610	5590	5590	5590	5590	0
611	20230915	101400	47524610	5590	5590	5590	5590	0
612	20230915	101300	47524610	5590	5590	5590	5590	0
613	20230915	101200	47524610	5590	5590	5590	5590	0
614	20230915	101100	47524610	5590	5590	5590	5590	24
615	20230915	101000	47390450	5600	5600	5600	5600	194
616	20230915	100900	46304050	5600	5600	5630	5600	507
617	20230915	100800	43464820	5600	5600	5600	5600	0
618	20230915	100700	43464820	5600	5600	5600	5600	230
619	20230915	100600	42176820	5620	5620	5620	5620	0
620	20230915	100500	42176820	5620	5620	5620	5620	203
621	20230915	100400	41035960	5620	5620	5620	5620	17
622	20230915	100300	40940420	5620	5620	5620	5620	100
623	20230915	100200	40378420	5620	5620	5620	5620	0
624	20230915	100100	40378420	5620	5620	5620	5620	0
625	20230915	100000	40378420	5620	5610	5620	5610	21
626	20230915	095900	40260550	5610	5610	5610	5610	186
627	20230915	095800	39217090	5610	5610	5610	5610	1
628	20230915	095700	39211480	5610	5610	5610	5610	0
629	20230915	095600	39211480	5610	5600	5610	5600	140
630	20230915	095500	38426220	5610	5600	5610	5600	262
631	20230915	095400	36958260	5600	5590	5600	5590	15
632	20230915	095300	36874310	5600	5600	5600	5600	1
633	20230915	095200	36868710	5580	5580	5580	5580	5
634	20230915	095100	36840810	5590	5590	5590	5580	215
635	20230915	095000	35640950	5590	5590	5590	5590	25
636	20230915	094900	35501200	5600	5590	5600	5590	26
637	20230915	094800	35355610	5600	5590	5600	5590	54
638	20230915	094700	35053710	5590	5590	5590	5590	195
639	20230915	094600	33963660	5590	5590	5590	5580	524
640	20230915	094500	31034740	5590	5600	5600	5590	251
641	20230915	094400	29631640	5600	5600	5600	5600	2
642	20230915	094300	29620440	5600	5600	5600	5600	10
643	20230915	094200	29564440	5600	5600	5600	5600	25
644	20230915	094100	29424440	5600	5600	5600	5600	0
645	20230915	094000	29424440	5600	5600	5600	5600	13
646	20230915	093900	29351640	5600	5600	5600	5600	69
647	20230915	093800	28965240	5610	5610	5610	5600	566
648	20230915	093700	25795000	5620	5620	5620	5620	110
649	20230915	093600	25176800	5620	5610	5620	5610	277
650	20230915	093500	23622810	5610	5610	5610	5610	24
651	20230915	093400	23488170	5620	5620	5620	5620	1
652	20230915	093300	23482550	5610	5610	5610	5610	48
653	20230915	093200	23213270	5610	5610	5610	5610	3
654	20230915	093100	23196440	5610	5620	5620	5610	63
655	20230915	093000	22842390	5620	5620	5620	5620	1
656	20230915	092900	22836770	5620	5620	5620	5620	1
657	20230915	092800	22831150	5600	5600	5600	5600	0
658	20230915	092700	22831150	5600	5600	5600	5600	24
659	20230915	092600	22696750	5590	5580	5590	5580	47
660	20230915	092500	22434360	5590	5580	5590	5580	11
661	20230915	092400	22372950	5590	5580	5590	5580	101
662	20230915	092300	21809360	5590	5590	5590	5590	53
663	20230915	092200	21513090	5590	5590	5590	5590	250
664	20230915	092100	20115590	5590	5590	5590	5590	16
665	20230915	092000	20026150	5590	5590	5590	5590	0
666	20230915	091900	20026150	5590	5560	5620	5560	203
667	20230915	091800	18893440	5580	5580	5580	5570	195
668	20230915	091700	17807220	5580	5580	5580	5580	24
669	20230915	091600	17673300	5580	5580	5580	5580	0
670	20230915	091500	17673300	5580	5580	5580	5580	50
671	20230915	091400	17394300	5580	5580	5580	5580	3
672	20230915	091300	17377560	5580	5580	5580	5570	139
673	20230915	091200	16602180	5590	5590	5590	5590	0
674	20230915	091100	16602180	5590	5590	5590	5590	0
675	20230915	091000	16602180	5590	5590	5590	5590	11
676	20230915	090900	16540690	5640	5590	5640	5590	135
677	20230915	090800	15781650	5630	5560	5630	5560	465
678	20230915	090700	13192230	5600	5600	5600	5600	0
679	20230915	090600	13192230	5600	5600	5600	5600	76
680	20230915	090500	12766630	5600	5580	5600	5580	69
681	20230915	090400	12380800	5580	5560	5580	5560	149
682	20230915	090300	11549870	5580	5580	5580	5550	39
683	20230915	090200	11332970	5600	5560	5600	5560	59
684	20230915	090100	11004890	5560	5570	5570	5560	658
685	20230915	090000	7341260	5570	5570	5570	5570	1318