KissMeData/350520/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	204100	35199095	3570	3570	3570	3570	3
3	20230911	204000	35199095	3570	3570	3570	3570	0
4	20230911	203900	35199095	3570	3570	3570	3570	0
5	20230911	203800	35199095	3570	3570	3570	3570	0
6	20230911	203700	35199095	3570	3570	3570	3570	0
7	20230911	203600	35199095	3570	3570	3570	3570	0
8	20230911	203500	35199095	3570	3570	3570	3570	0
9	20230911	203400	35199095	3570	3570	3570	3570	0
10	20230911	203300	35199095	3570	3570	3570	3570	0
11	20230911	203200	35199095	3570	3570	3570	3570	0
12	20230911	203100	35199095	3570	3570	3570	3570	0
13	20230911	203000	35199095	3570	3570	3570	3570	0
14	20230911	202900	35199095	3570	3570	3570	3570	0
15	20230911	202800	35199095	3570	3570	3570	3570	0
16	20230911	202700	35199095	3570	3570	3570	3570	0
17	20230911	202600	35199095	3570	3570	3570	3570	0
18	20230911	202500	35199095	3570	3570	3570	3570	0
19	20230911	202400	35199095	3570	3570	3570	3570	0
20	20230911	202300	35199095	3570	3570	3570	3570	0
21	20230911	202200	35199095	3570	3570	3570	3570	0
22	20230911	202100	35199095	3570	3570	3570	3570	0
23	20230911	202000	35199095	3570	3570	3570	3570	0
24	20230911	201900	35199095	3570	3570	3570	3570	0
25	20230911	201800	35199095	3570	3570	3570	3570	0
26	20230911	201700	35199095	3570	3570	3570	3570	0
27	20230911	201600	35199095	3570	3570	3570	3570	0
28	20230911	201500	35199095	3570	3570	3570	3570	0
29	20230911	201400	35199095	3570	3570	3570	3570	0
30	20230911	201300	35199095	3570	3570	3570	3570	0
31	20230911	201200	35199095	3570	3570	3570	3570	0
32	20230911	201100	35199095	3570	3570	3570	3570	3
33	20230911	201000	35199095	3570	3570	3570	3570	0
34	20230911	200900	35199095	3570	3570	3570	3570	0
35	20230911	200800	35199095	3570	3570	3570	3570	0
36	20230911	200700	35199095	3570	3570	3570	3570	0
37	20230911	200600	35199095	3570	3570	3570	3570	0
38	20230911	200500	35199095	3570	3570	3570	3570	0
39	20230911	200400	35199095	3570	3570	3570	3570	0
40	20230911	200300	35199095	3570	3570	3570	3570	0
41	20230911	200200	35199095	3570	3570	3570	3570	0
42	20230911	200100	35199095	3570	3570	3570	3570	0
43	20230911	200000	35199095	3570	3570	3570	3570	0
44	20230911	195900	35199095	3570	3570	3570	3570	0
45	20230911	195800	35199095	3570	3570	3570	3570	0
46	20230911	195700	35199095	3570	3570	3570	3570	0
47	20230911	195600	35199095	3570	3570	3570	3570	0
48	20230911	195500	35199095	3570	3570	3570	3570	0
49	20230911	195400	35199095	3570	3570	3570	3570	0
50	20230911	195300	35199095	3570	3570	3570	3570	0
51	20230911	195200	35199095	3570	3570	3570	3570	0
52	20230911	195100	35199095	3570	3570	3570	3570	0
53	20230911	195000	35199095	3570	3570	3570	3570	0
54	20230911	194900	35199095	3570	3570	3570	3570	0
55	20230911	194800	35199095	3570	3570	3570	3570	0
56	20230911	194700	35199095	3570	3570	3570	3570	0
57	20230911	194600	35199095	3570	3570	3570	3570	0
58	20230911	194500	35199095	3570	3570	3570	3570	0
59	20230911	194400	35199095	3570	3570	3570	3570	0
60	20230911	194300	35199095	3570	3570	3570	3570	0
61	20230911	194200	35199095	3570	3570	3570	3570	0
62	20230911	194100	35199095	3570	3570	3570	3570	3
63	20230911	194000	35199095	3570	3570	3570	3570	0
64	20230911	193900	35199095	3570	3570	3570	3570	0
65	20230911	193800	35199095	3570	3570	3570	3570	0
66	20230911	193700	35199095	3570	3570	3570	3570	0
67	20230911	193600	35199095	3570	3570	3570	3570	0
68	20230911	193500	35199095	3570	3570	3570	3570	0
69	20230911	193400	35199095	3570	3570	3570	3570	0
70	20230911	193300	35199095	3570	3570	3570	3570	0
71	20230911	193200	35199095	3570	3570	3570	3570	0
72	20230911	193100	35199095	3570	3570	3570	3570	0
73	20230911	193000	35199095	3570	3570	3570	3570	0
74	20230911	192900	35199095	3570	3570	3570	3570	0
75	20230911	192800	35199095	3570	3570	3570	3570	0
76	20230911	192700	35199095	3570	3570	3570	3570	0
77	20230911	192600	35199095	3570	3570	3570	3570	0
78	20230911	192500	35199095	3570	3570	3570	3570	0
79	20230911	192400	35199095	3570	3570	3570	3570	0
80	20230911	192300	35199095	3570	3570	3570	3570	0
81	20230911	192200	35199095	3570	3570	3570	3570	0
82	20230911	192100	35199095	3570	3570	3570	3570	0
83	20230911	192000	35199095	3570	3570	3570	3570	0
84	20230911	191900	35199095	3570	3570	3570	3570	0
85	20230911	191800	35199095	3570	3570	3570	3570	0
86	20230911	191700	35199095	3570	3570	3570	3570	0
87	20230911	191600	35199095	3570	3570	3570	3570	0
88	20230911	191500	35199095	3570	3570	3570	3570	0
89	20230911	191400	35199095	3570	3570	3570	3570	0
90	20230911	191300	35199095	3570	3570	3570	3570	0
91	20230911	191200	35199095	3570	3570	3570	3570	0
92	20230911	191100	35199095	3570	3570	3570	3570	3
93	20230911	191000	35199095	3570	3570	3570	3570	0
94	20230911	190900	35199095	3570	3570	3570	3570	0
95	20230911	190800	35199095	3570	3570	3570	3570	0
96	20230911	190700	35199095	3570	3570	3570	3570	0
97	20230911	190600	35199095	3570	3570	3570	3570	0
98	20230911	190500	35199095	3570	3570	3570	3570	0
99	20230911	190400	35199095	3570	3570	3570	3570	0
100	20230911	190300	35199095	3570	3570	3570	3570	0
101	20230911	190200	35199095	3570	3570	3570	3570	0
102	20230911	190100	35199095	3570	3570	3570	3570	0
103	20230911	190000	35199095	3570	3570	3570	3570	0
104	20230911	185900	35199095	3570	3570	3570	3570	0
105	20230911	185800	35199095	3570	3570	3570	3570	0
106	20230911	185700	35199095	3570	3570	3570	3570	0
107	20230911	185600	35199095	3570	3570	3570	3570	0
108	20230911	185500	35199095	3570	3570	3570	3570	0
109	20230911	185400	35199095	3570	3570	3570	3570	0
110	20230911	185300	35199095	3570	3570	3570	3570	0
111	20230911	185200	35199095	3570	3570	3570	3570	0
112	20230911	185100	35199095	3570	3570	3570	3570	0
113	20230911	185000	35199095	3570	3570	3570	3570	0
114	20230911	184900	35199095	3570	3570	3570	3570	0
115	20230911	184800	35199095	3570	3570	3570	3570	0
116	20230911	184700	35199095	3570	3570	3570	3570	0
117	20230911	184600	35199095	3570	3570	3570	3570	0
118	20230911	184500	35199095	3570	3570	3570	3570	0
119	20230911	184400	35199095	3570	3570	3570	3570	0
120	20230911	184300	35199095	3570	3570	3570	3570	0
121	20230911	184200	35199095	3570	3570	3570	3570	0
122	20230911	184100	35199095	3570	3570	3570	3570	3
123	20230911	184000	35199095	3570	3570	3570	3570	0
124	20230911	183900	35199095	3570	3570	3570	3570	0
125	20230911	183800	35199095	3570	3570	3570	3570	0
126	20230911	183700	35199095	3570	3570	3570	3570	0
127	20230911	183600	35199095	3570	3570	3570	3570	0
128	20230911	183500	35199095	3570	3570	3570	3570	0
129	20230911	183400	35199095	3570	3570	3570	3570	0
130	20230911	183300	35199095	3570	3570	3570	3570	0
131	20230911	183200	35199095	3570	3570	3570	3570	0
132	20230911	183100	35199095	3570	3570	3570	3570	0
133	20230911	183000	35199095	3570	3570	3570	3570	0
134	20230911	182900	35199095	3570	3570	3570	3570	0
135	20230911	182800	35199095	3570	3570	3570	3570	0
136	20230911	182700	35199095	3570	3570	3570	3570	0
137	20230911	182600	35199095	3570	3570	3570	3570	0
138	20230911	182500	35199095	3570	3570	3570	3570	0
139	20230911	182400	35199095	3570	3570	3570	3570	0
140	20230911	182300	35199095	3570	3570	3570	3570	0
141	20230911	182200	35199095	3570	3570	3570	3570	0
142	20230911	182100	35199095	3570	3570	3570	3570	0
143	20230911	182000	35199095	3570	3570	3570	3570	0
144	20230911	181900	35199095	3570	3570	3570	3570	0
145	20230911	181800	35199095	3570	3570	3570	3570	0
146	20230911	181700	35199095	3570	3570	3570	3570	0
147	20230911	181600	35199095	3570	3570	3570	3570	0
148	20230911	181500	35199095	3570	3570	3570	3570	0
149	20230911	181400	35199095	3570	3570	3570	3570	0
150	20230911	181300	35199095	3570	3570	3570	3570	0
151	20230911	181200	35199095	3570	3570	3570	3570	0
152	20230911	181100	35199095	3570	3570	3570	3570	3
153	20230911	181000	35199095	3570	3570	3570	3570	0
154	20230911	180900	35199095	3570	3570	3570	3570	0
155	20230911	180800	35199095	3570	3570	3570	3570	0
156	20230911	180700	35199095	3570	3570	3570	3570	0
157	20230911	180600	35199095	3570	3570	3570	3570	0
158	20230911	180500	35199095	3570	3570	3570	3570	0
159	20230911	180400	35199095	3570	3570	3570	3570	0
160	20230911	180300	35199095	3570	3570	3570	3570	0
161	20230911	180200	35199095	3570	3570	3570	3570	0
162	20230911	180100	35199095	3570	3570	3570	3570	0
163	20230911	180000	35199095	3570	3570	3570	3570	0
164	20230911	175900	35199095	3570	3570	3570	3570	0
165	20230911	175800	35199095	3570	3570	3570	3570	0
166	20230911	175700	35199095	3570	3570	3570	3570	0
167	20230911	175600	35199095	3570	3570	3570	3570	0
168	20230911	175500	35199095	3570	3570	3570	3570	0
169	20230911	175400	35199095	3570	3570	3570	3570	0
170	20230911	175300	35199095	3570	3570	3570	3570	0
171	20230911	175200	35199095	3570	3570	3570	3570	0
172	20230911	175100	35199095	3570	3570	3570	3570	0
173	20230911	175000	35199095	3570	3570	3570	3570	0
174	20230911	174900	35199095	3570	3570	3570	3570	0
175	20230911	174800	35199095	3570	3570	3570	3570	0
176	20230911	174700	35199095	3570	3570	3570	3570	0
177	20230911	174600	35199095	3570	3570	3570	3570	0
178	20230911	174500	35199095	3570	3570	3570	3570	0
179	20230911	174400	35199095	3570	3570	3570	3570	0
180	20230911	174300	35199095	3570	3570	3570	3570	0
181	20230911	174200	35199095	3570	3570	3570	3570	0
182	20230911	174100	35199095	3570	3570	3570	3570	3
183	20230911	174000	35199095	3570	3570	3570	3570	0
184	20230911	173900	35199095	3570	3570	3570	3570	0
185	20230911	173800	35199095	3570	3570	3570	3570	0
186	20230911	173700	35199095	3570	3570	3570	3570	0
187	20230911	173600	35199095	3570	3570	3570	3570	0
188	20230911	173500	35199095	3570	3570	3570	3570	0
189	20230911	173400	35199095	3570	3570	3570	3570	0
190	20230911	173300	35199095	3570	3570	3570	3570	0
191	20230911	173200	35199095	3570	3570	3570	3570	0
192	20230911	173100	35199095	3570	3570	3570	3570	0
193	20230911	173000	35199095	3570	3570	3570	3570	0
194	20230911	172900	35199095	3570	3570	3570	3570	0
195	20230911	172800	35199095	3570	3570	3570	3570	0
196	20230911	172700	35199095	3570	3570	3570	3570	0
197	20230911	172600	35199095	3570	3570	3570	3570	0
198	20230911	172500	35199095	3570	3570	3570	3570	0
199	20230911	172400	35199095	3570	3570	3570	3570	0
200	20230911	172300	35199095	3570	3570	3570	3570	0
201	20230911	172200	35199095	3570	3570	3570	3570	0
202	20230911	172100	35199095	3570	3570	3570	3570	0
203	20230911	172000	35199095	3570	3570	3570	3570	0
204	20230911	171900	35199095	3570	3570	3570	3570	0
205	20230911	171800	35199095	3570	3570	3570	3570	0
206	20230911	171700	35199095	3570	3570	3570	3570	0
207	20230911	171600	35199095	3570	3570	3570	3570	0
208	20230911	171500	35199095	3570	3570	3570	3570	0
209	20230911	171400	35199095	3570	3570	3570	3570	0
210	20230911	171300	35199095	3570	3570	3570	3570	0
211	20230911	171200	35199095	3570	3570	3570	3570	0
212	20230911	171100	35199095	3570	3570	3570	3570	3
213	20230911	171000	35199095	3570	3570	3570	3570	0
214	20230911	170900	35199095	3570	3570	3570	3570	0
215	20230911	170800	35199095	3570	3570	3570	3570	0
216	20230911	170700	35199095	3570	3570	3570	3570	0
217	20230911	170600	35199095	3570	3570	3570	3570	0
218	20230911	170500	35199095	3570	3570	3570	3570	0
219	20230911	170400	35199095	3570	3570	3570	3570	0
220	20230911	170300	35199095	3570	3570	3570	3570	0
221	20230911	170200	35199095	3570	3570	3570	3570	0
222	20230911	170100	35199095	3570	3570	3570	3570	0
223	20230911	170000	35199095	3570	3570	3570	3570	0
224	20230911	165900	35199095	3570	3570	3570	3570	0
225	20230911	165800	35199095	3570	3570	3570	3570	0
226	20230911	165700	35199095	3570	3570	3570	3570	0
227	20230911	165600	35199095	3570	3570	3570	3570	0
228	20230911	165500	35199095	3570	3570	3570	3570	0
229	20230911	165400	35199095	3570	3570	3570	3570	0
230	20230911	165300	35199095	3570	3570	3570	3570	0
231	20230911	165200	35199095	3570	3570	3570	3570	0
232	20230911	165100	35199095	3570	3570	3570	3570	0
233	20230911	165000	35199095	3570	3570	3570	3570	0
234	20230911	164900	35199095	3570	3570	3570	3570	0
235	20230911	164800	35199095	3570	3570	3570	3570	0
236	20230911	164700	35199095	3570	3570	3570	3570	0
237	20230911	164600	35199095	3570	3570	3570	3570	0
238	20230911	164500	35199095	3570	3570	3570	3570	0
239	20230911	164400	35199095	3570	3570	3570	3570	0
240	20230911	164300	35199095	3570	3570	3570	3570	0
241	20230911	164200	35199095	3570	3570	3570	3570	0
242	20230911	164100	35199095	3570	3570	3570	3570	3
243	20230911	164000	35199095	3570	3570	3570	3570	0
244	20230911	163900	35199095	3570	3570	3570	3570	0
245	20230911	163800	35199095	3570	3570	3570	3570	0
246	20230911	163700	35199095	3570	3570	3570	3570	0
247	20230911	163600	35199095	3570	3570	3570	3570	0
248	20230911	163500	35199095	3570	3570	3570	3570	0
249	20230911	163400	35199095	3570	3570	3570	3570	0
250	20230911	163300	35199095	3570	3570	3570	3570	0
251	20230911	163200	35199095	3570	3570	3570	3570	0
252	20230911	163100	35199095	3570	3570	3570	3570	0
253	20230911	163000	35199095	3570	3570	3570	3570	0
254	20230911	162900	35199095	3570	3570	3570	3570	0
255	20230911	162800	35199095	3570	3570	3570	3570	0
256	20230911	162700	35199095	3570	3570	3570	3570	0
257	20230911	162600	35199095	3570	3570	3570	3570	0
258	20230911	162500	35199095	3570	3570	3570	3570	0
259	20230911	162400	35199095	3570	3570	3570	3570	0
260	20230911	162300	35199095	3570	3570	3570	3570	0
261	20230911	162200	35199095	3570	3570	3570	3570	0
262	20230911	162100	35199095	3570	3570	3570	3570	0
263	20230911	162000	35199095	3570	3570	3570	3570	0
264	20230911	161900	35199095	3570	3570	3570	3570	0
265	20230911	161800	35199095	3570	3570	3570	3570	0
266	20230911	161700	35199095	3570	3570	3570	3570	0
267	20230911	161600	35199095	3570	3570	3570	3570	0
268	20230911	161500	35199095	3570	3570	3570	3570	0
269	20230911	161400	35199095	3570	3570	3570	3570	0
270	20230911	161300	35199095	3570	3570	3570	3570	0
271	20230911	161200	35199095	3570	3570	3570	3570	0
272	20230911	161100	35199095	3570	3570	3570	3570	3
273	20230911	161000	35199095	3570	3570	3570	3570	0
274	20230911	160900	35199095	3570	3570	3570	3570	0
275	20230911	160800	35199095	3570	3570	3570	3570	0
276	20230911	160700	35199095	3570	3570	3570	3570	0
277	20230911	160600	35199095	3570	3570	3570	3570	0
278	20230911	160500	35199095	3570	3570	3570	3570	0
279	20230911	160400	35199095	3570	3570	3570	3570	0
280	20230911	160300	35199095	3570	3570	3570	3570	0
281	20230911	160200	35199095	3570	3570	3570	3570	0
282	20230911	160100	35199095	3570	3570	3570	3570	0
283	20230911	160000	35199095	3570	3570	3570	3570	0
284	20230911	155900	35199095	3570	3570	3570	3570	0
285	20230911	155800	35199095	3570	3570	3570	3570	0
286	20230911	155700	35199095	3570	3570	3570	3570	0
287	20230911	155600	35199095	3570	3570	3570	3570	0
288	20230911	155500	35199095	3570	3570	3570	3570	0
289	20230911	155400	35199095	3570	3570	3570	3570	0
290	20230911	155300	35199095	3570	3570	3570	3570	0
291	20230911	155200	35199095	3570	3570	3570	3570	0
292	20230911	155100	35199095	3570	3570	3570	3570	0
293	20230911	155000	35199095	3570	3570	3570	3570	0
294	20230911	154900	35199095	3570	3570	3570	3570	0
295	20230911	154800	35199095	3570	3570	3570	3570	0
296	20230911	154700	35199095	3570	3570	3570	3570	0
297	20230911	154600	35199095	3570	3570	3570	3570	0
298	20230911	154500	35199095	3570	3570	3570	3570	0
299	20230911	154400	35199095	3570	3570	3570	3570	0
300	20230911	154300	35199095	3570	3570	3570	3570	0
301	20230911	154200	35199095	3570	3570	3570	3570	0
302	20230911	154100	35199095	3570	3570	3570	3570	3
303	20230911	154000	35199095	3570	3570	3570	3570	0
304	20230911	153900	35199095	3570	3570	3570	3570	0
305	20230911	153800	35199095	3570	3570	3570	3570	0
306	20230911	153700	35199095	3570	3570	3570	3570	0
307	20230911	153600	35199095	3570	3570	3570	3570	0
308	20230911	153500	35199095	3570	3570	3570	3570	0
309	20230911	153400	35199095	3570	3570	3570	3570	0
310	20230911	153300	35199095	3570	3570	3570	3570	0
311	20230911	153200	35199095	3570	3570	3570	3570	0
312	20230911	153100	35199095	3570	3570	3570	3570	0
313	20230911	153000	35199095	3570	3570	3570	3570	3
314	20230911	152900	35188385	3570	3570	3570	3570	0
315	20230911	152800	35188385	3570	3570	3570	3570	0
316	20230911	152700	35188385	3570	3570	3570	3570	0
317	20230911	152600	35188385	3570	3570	3570	3570	0
318	20230911	152500	35188385	3570	3570	3570	3570	0
319	20230911	152400	35188385	3570	3570	3570	3570	0
320	20230911	152300	35188385	3570	3570	3570	3570	0
321	20230911	152200	35188385	3570	3570	3570	3570	0
322	20230911	152100	35188385	3570	3570	3570	3570	0
323	20230911	152000	35188385	3570	3570	3570	3570	0
324	20230911	151900	35188385	3570	3570	3570	3565	5
325	20230911	151800	35170550	3565	3570	3570	3565	17
326	20230911	151700	35109865	3565	3570	3570	3565	82
327	20230911	151600	34817135	3565	3565	3565	3565	0
328	20230911	151500	34817135	3565	3565	3565	3565	0
329	20230911	151400	34817135	3565	3565	3565	3565	0
330	20230911	151300	34817135	3565	3565	3565	3565	0
331	20230911	151200	34817135	3565	3565	3565	3565	1
332	20230911	151100	34813570	3570	3565	3570	3565	3
333	20230911	151000	34802870	3570	3570	3570	3570	0
334	20230911	150900	34802870	3570	3570	3570	3570	79
335	20230911	150800	34520840	3570	3570	3570	3570	0
336	20230911	150700	34520840	3570	3570	3570	3570	2
337	20230911	150600	34513700	3565	3565	3565	3565	0
338	20230911	150500	34513700	3565	3565	3565	3565	1
339	20230911	150400	34510135	3570	3570	3570	3570	1
340	20230911	150300	34506565	3570	3570	3570	3570	3
341	20230911	150200	34495855	3570	3570	3570	3570	80
342	20230911	150100	34210255	3570	3570	3570	3570	0
343	20230911	150000	34210255	3570	3570	3570	3570	0
344	20230911	145900	34210255	3570	3570	3570	3570	0
345	20230911	145800	34210255	3570	3570	3570	3570	0
346	20230911	145700	34210255	3570	3570	3570	3570	0
347	20230911	145600	34210255	3570	3570	3570	3570	0
348	20230911	145500	34210255	3570	3570	3570	3570	0
349	20230911	145400	34210255	3570	3570	3570	3570	80
350	20230911	145300	33924655	3565	3565	3565	3565	0
351	20230911	145200	33924655	3565	3565	3565	3565	0
352	20230911	145100	33924655	3565	3565	3565	3565	0
353	20230911	145000	33924655	3565	3565	3565	3565	0
354	20230911	144900	33924655	3565	3565	3565	3565	0
355	20230911	144800	33924655	3565	3565	3565	3565	3
356	20230911	144700	33913960	3570	3570	3570	3570	0
357	20230911	144600	33913960	3570	3570	3570	3570	80
358	20230911	144500	33628360	3565	3565	3565	3565	0
359	20230911	144400	33628360	3565	3565	3565	3565	0
360	20230911	144300	33628360	3565	3565	3565	3565	0
361	20230911	144200	33628360	3565	3565	3565	3565	0
362	20230911	144100	33628360	3565	3565	3565	3565	0
363	20230911	144000	33628360	3565	3565	3565	3565	3
364	20230911	143900	33617665	3565	3565	3565	3565	3
365	20230911	143800	33606970	3565	3570	3570	3565	85
366	20230911	143700	33303535	3570	3570	3570	3570	0
367	20230911	143600	33303535	3570	3570	3570	3570	0
368	20230911	143500	33303535	3570	3570	3570	3570	0
369	20230911	143400	33303535	3570	3570	3570	3570	0
370	20230911	143300	33303535	3570	3570	3570	3570	0
371	20230911	143200	33303535	3570	3570	3570	3570	0
372	20230911	143100	33303535	3570	3570	3570	3570	79
373	20230911	143000	33021505	3565	3565	3565	3565	0
374	20230911	142900	33021505	3565	3565	3565	3565	17
375	20230911	142800	32960900	3565	3565	3565	3565	0
376	20230911	142700	32960900	3565	3565	3565	3565	0
377	20230911	142600	32960900	3565	3565	3565	3565	11
378	20230911	142500	32921685	3565	3565	3565	3565	6
379	20230911	142400	32900295	3565	3565	3565	3565	0
380	20230911	142300	32900295	3565	3560	3565	3560	22
381	20230911	142200	32821920	3560	3560	3560	3560	5
382	20230911	142100	32804120	3560	3560	3560	3560	0
383	20230911	142000	32804120	3560	3560	3560	3560	12
384	20230911	141900	32761400	3560	3560	3560	3560	6
385	20230911	141800	32740040	3560	3560	3560	3560	0
386	20230911	141700	32740040	3560	3565	3565	3560	4
387	20230911	141600	32725795	3565	3565	3565	3565	3
388	20230911	141500	32715100	3565	3565	3570	3565	87
389	20230911	141400	32404550	3565	3565	3565	3565	11
390	20230911	141300	32365335	3565	3565	3565	3565	0
391	20230911	141200	32365335	3565	3565	3565	3565	5
392	20230911	141100	32347510	3565	3565	3565	3565	11
393	20230911	141000	32308295	3565	3565	3565	3565	0
394	20230911	140900	32308295	3565	3565	3565	3565	6
395	20230911	140800	32286905	3565	3565	3565	3565	35
396	20230911	140700	32162130	3560	3560	3560	3560	0
397	20230911	140600	32162130	3560	3560	3560	3560	0
398	20230911	140500	32162130	3560	3565	3565	3560	979
399	20230911	140400	28676415	3565	3565	3565	3565	0
400	20230911	140300	28676415	3565	3565	3565	3565	0
401	20230911	140200	28676415	3565	3565	3565	3565	17
402	20230911	140100	28615810	3570	3570	3570	3570	1
403	20230911	140000	28612240	3570	3570	3570	3570	80
404	20230911	135900	28326640	3565	3565	3565	3565	59
405	20230911	135800	28116305	3565	3565	3565	3565	0
406	20230911	135700	28116305	3565	3565	3565	3565	0
407	20230911	135600	28116305	3565	3565	3565	3565	11
408	20230911	135500	28077090	3565	3565	3565	3565	47
409	20230911	135400	27909535	3565	3565	3565	3565	0
410	20230911	135300	27909535	3565	3565	3565	3565	12
411	20230911	135200	27866755	3565	3565	3570	3565	126
412	20230911	135100	27417170	3565	3565	3565	3565	11
413	20230911	135000	27377955	3565	3565	3565	3565	0
414	20230911	134900	27377955	3565	3565	3565	3565	47
415	20230911	134800	27210400	3565	3565	3565	3565	12
416	20230911	134700	27167620	3565	3565	3565	3565	0
417	20230911	134600	27167620	3565	3565	3565	3565	41
418	20230911	134500	27021455	3565	3565	3565	3565	17
419	20230911	134400	26960850	3570	3570	3570	3570	79
420	20230911	134300	26678820	3565	3565	3565	3565	41
421	20230911	134200	26532655	3565	3565	3565	3565	17
422	20230911	134100	26472050	3565	3565	3565	3565	0
423	20230911	134000	26472050	3565	3565	3565	3565	42
424	20230911	133900	26322320	3565	3565	3565	3565	16
425	20230911	133800	26265280	3565	3565	3565	3565	0
426	20230911	133700	26265280	3565	3570	3570	3565	120
427	20230911	133600	25837085	3565	3565	3565	3565	12
428	20230911	133500	25794305	3565	3565	3565	3565	6
429	20230911	133400	25772915	3565	3565	3565	3565	42
430	20230911	133300	25623185	3565	3565	3565	3565	11
431	20230911	133200	25583970	3565	3565	3565	3565	5
432	20230911	133100	25566145	3565	3565	3565	3565	41
433	20230911	133000	25419980	3565	3565	3565	3565	12
434	20230911	132900	25377200	3570	3565	3570	3565	85
435	20230911	132800	25073775	3565	3565	3565	3565	41
436	20230911	132700	24927610	3565	3565	3565	3565	11
437	20230911	132600	24888395	3565	3565	3565	3565	0
438	20230911	132500	24888395	3565	3565	3565	3565	48
439	20230911	132400	24717275	3565	3565	3565	3565	12
440	20230911	132300	24674495	3565	3565	3565	3565	0
441	20230911	132200	24674495	3565	3565	3565	3565	46
442	20230911	132100	24510505	3565	3570	3570	3565	91
443	20230911	132000	24185690	3565	3565	3565	3565	0
444	20230911	131900	24185690	3565	3565	3565	3565	48
445	20230911	131800	24014570	3565	3565	3565	3565	12
446	20230911	131700	23971790	3565	3565	3565	3565	0
447	20230911	131600	23971790	3565	3565	3570	3565	57
448	20230911	131500	23768560	3565	3565	3565	3565	5
449	20230911	131400	23750735	3565	3565	3565	3565	14
450	20230911	131300	23700825	3560	3560	3560	3560	53
451	20230911	131200	23512145	3560	3560	3560	3560	6
452	20230911	131100	23490785	3560	3560	3560	3560	0
453	20230911	131000	23490785	3560	3560	3560	3560	53
454	20230911	130900	23302105	3560	3560	3560	3560	5
455	20230911	130800	23284305	3565	3565	3565	3565	0
456	20230911	130700	23284305	3565	3565	3565	3565	39
457	20230911	130600	23145270	3565	3565	3565	3565	40
458	20230911	130500	23002670	3560	3560	3560	3560	5
459	20230911	130400	22984870	3565	3565	3565	3565	13
460	20230911	130300	22938525	3565	3565	3565	3565	0
461	20230911	130200	22938525	3565	3565	3565	3565	6
462	20230911	130100	22917135	3565	3565	3565	3565	53
463	20230911	130000	22728190	3565	3565	3565	3565	0
464	20230911	125900	22728190	3565	3565	3565	3565	5
465	20230911	125800	22710365	3565	3560	3565	3560	54
466	20230911	125700	22518115	3560	3560	3560	3560	0
467	20230911	125600	22518115	3560	3560	3560	3560	0
468	20230911	125500	22518115	3560	3560	3560	3560	60
469	20230911	125400	22304515	3560	3560	3560	3560	0
470	20230911	125300	22304515	3560	3560	3560	3560	0
471	20230911	125200	22304515	3560	3565	3565	3560	55
472	20230911	125100	22108520	3565	3565	3565	3565	41
473	20230911	125000	21962355	3560	3560	3560	3560	0
474	20230911	124900	21962355	3560	3565	3565	3560	18
475	20230911	124800	21898245	3565	3565	3565	3565	0
476	20230911	124700	21898245	3565	3565	3565	3565	0
477	20230911	124600	21898245	3565	3565	3565	3565	52
478	20230911	124500	21712865	3565	3565	3565	3565	6
479	20230911	124400	21691475	3565	3565	3565	3565	0
480	20230911	124300	21691475	3565	3560	3565	3560	57
481	20230911	124200	21488475	3565	3565	3565	3565	1
482	20230911	124100	21484910	3565	3560	3565	3560	50
483	20230911	124000	21306715	3565	3565	3565	3565	3
484	20230911	123900	21296020	3565	3565	3565	3565	6
485	20230911	123800	21274630	3565	3565	3565	3565	12
486	20230911	123700	21231850	3565	3565	3565	3565	41
487	20230911	123600	21085685	3570	3570	3570	3570	1
488	20230911	123500	21082115	3565	3560	3565	3560	56
489	20230911	123400	20882530	3560	3555	3560	3555	45
490	20230911	123300	20722540	3555	3555	3555	3555	0
491	20230911	123200	20722540	3555	3560	3560	3555	14
492	20230911	123100	20672725	3565	3560	3565	3560	42
493	20230911	123000	20523200	3560	3560	3560	3560	0
494	20230911	122900	20523200	3560	3560	3560	3560	17
495	20230911	122800	20462680	3560	3560	3560	3560	0
496	20230911	122700	20462680	3560	3560	3560	3560	13
497	20230911	122600	20416400	3555	3555	3555	3555	12
498	20230911	122500	20373740	3555	3555	3555	3555	47
499	20230911	122400	20206655	3560	3560	3560	3560	22
500	20230911	122300	20128335	3555	3555	3555	3555	11
501	20230911	122200	20089230	3555	3560	3560	3555	53
502	20230911	122100	19900580	3560	3560	3560	3560	0
503	20230911	122000	19900580	3560	3560	3560	3560	32
504	20230911	121900	19786660	3560	3560	3560	3560	27
505	20230911	121800	19690540	3560	3560	3560	3560	0
506	20230911	121700	19690540	3560	3560	3560	3560	18
507	20230911	121600	19626460	3555	3555	3555	3555	41
508	20230911	121500	19480705	3555	3555	3555	3555	5
509	20230911	121400	19462930	3560	3560	3560	3560	5
510	20230911	121300	19445130	3560	3560	3560	3560	0
511	20230911	121200	19445130	3560	3555	3560	3555	85
512	20230911	121100	19142560	3555	3560	3560	3555	15
513	20230911	121000	19089220	3560	3560	3560	3560	1
514	20230911	120900	19085660	3560	3560	3560	3560	5
515	20230911	120800	19067860	3560	3560	3560	3560	11
516	20230911	120700	19028700	3560	3560	3560	3560	41
517	20230911	120600	18882740	3560	3560	3560	3560	12
518	20230911	120500	18840020	3560	3560	3560	3560	6
519	20230911	120400	18818660	3560	3560	3560	3560	42
520	20230911	120300	18669140	3560	3560	3560	3560	11
521	20230911	120200	18629980	3560	3560	3560	3560	5
522	20230911	120100	18612180	3565	3565	3565	3565	0
523	20230911	120000	18612180	3565	3565	3565	3565	12
524	20230911	115900	18569400	3565	3565	3565	3565	5
525	20230911	115800	18551575	3565	3565	3565	3565	0
526	20230911	115700	18551575	3565	3565	3565	3565	63
527	20230911	115600	18326980	3560	3560	3560	3560	0
528	20230911	115500	18326980	3560	3560	3560	3560	40
529	20230911	115400	18184580	3560	3565	3565	3560	9
530	20230911	115300	18152535	3565	3565	3565	3565	0
531	20230911	115200	18152535	3565	3565	3565	3565	5
532	20230911	115100	18134710	3565	3565	3565	3565	52
533	20230911	115000	17949330	3570	3570	3570	3570	1
534	20230911	114900	17945760	3565	3560	3565	3560	27
535	20230911	114800	17849535	3560	3560	3560	3560	54
536	20230911	114700	17657295	3560	3560	3560	3560	0
537	20230911	114600	17657295	3560	3560	3560	3560	0
538	20230911	114500	17657295	3560	3560	3560	3560	57
539	20230911	114400	17454375	3565	3565	3565	3565	0
540	20230911	114300	17454375	3565	3565	3565	3565	0
541	20230911	114200	17454375	3565	3565	3565	3565	37
542	20230911	114100	17322470	3565	3565	3565	3565	42
543	20230911	114000	17172740	3560	3560	3560	3560	0
544	20230911	113900	17172740	3560	3565	3565	3560	29
545	20230911	113800	17069415	3565	3565	3565	3565	0
546	20230911	113700	17069415	3565	3565	3565	3565	0
547	20230911	113600	17069415	3565	3565	3565	3565	53
548	20230911	113500	16880470	3565	3565	3565	3565	5
549	20230911	113400	16862645	3565	3565	3565	3565	5
550	20230911	113300	16844820	3560	3560	3560	3560	53
551	20230911	113200	16656140	3565	3565	3565	3565	1
552	20230911	113100	16652575	3570	3570	3570	3570	24
553	20230911	113000	16566895	3575	3575	3575	3575	30
554	20230911	112900	16459645	3575	3575	3575	3575	4
555	20230911	112800	16445345	3575	3575	3575	3575	13
556	20230911	112700	16398870	3575	3575	3575	3575	42
557	20230911	112600	16248720	3575	3575	3575	3575	21
558	20230911	112500	16173645	3570	3570	3570	3570	18
559	20230911	112400	16109385	3575	3570	3575	3570	42
560	20230911	112300	15959440	3570	3570	3570	3570	0
561	20230911	112200	15959440	3570	3570	3570	3570	16
562	20230911	112100	15902320	3575	3575	3575	3575	19
563	20230911	112000	15834395	3575	3575	3575	3575	0
564	20230911	111900	15834395	3575	3575	3575	3575	17
565	20230911	111800	15773620	3575	3575	3575	3575	43
566	20230911	111700	15619895	3570	3570	3570	3570	0
567	20230911	111600	15619895	3570	3570	3570	3570	11
568	20230911	111500	15580625	3570	3570	3570	3570	47
569	20230911	111400	15412835	3570	3570	3570	3570	0
570	20230911	111300	15412835	3570	3570	3570	3570	12
571	20230911	111200	15369995	3570	3570	3570	3570	47
572	20230911	111100	15202205	3575	3575	3575	3575	0
573	20230911	111000	15202205	3575	3570	3575	3570	90
574	20230911	110900	14880510	3570	3570	3570	3570	47
575	20230911	110800	14712720	3575	3575	3575	3575	382
576	20230911	110700	13347070	3570	3565	3570	3565	43
577	20230911	110600	13193620	3570	3570	3570	3570	15
578	20230911	110500	13140070	3570	3570	3570	3570	0
579	20230911	110400	13140070	3570	3570	3570	3570	11
580	20230911	110300	13100800	3570	3570	3570	3570	54
581	20230911	110200	12908020	3565	3565	3565	3565	5
582	20230911	110100	12890195	3565	3565	3565	3565	12
583	20230911	110000	12847415	3565	3565	3565	3565	41
584	20230911	105900	12701250	3565	3565	3565	3565	6
585	20230911	105800	12679860	3565	3565	3565	3565	42
586	20230911	105700	12530130	3565	3565	3565	3565	11
587	20230911	105600	12490915	3565	3565	3565	3565	5
588	20230911	105500	12473090	3565	3565	3565	3565	64
589	20230911	105400	12244930	3560	3560	3560	3560	41
590	20230911	105300	12098970	3560	3560	3560	3560	12
591	20230911	105200	12056250	3560	3560	3560	3560	6
592	20230911	105100	12034890	3565	3565	3565	3565	18
593	20230911	105000	11970720	3565	3565	3565	3565	11
594	20230911	104900	11931505	3565	3565	3565	3565	5
595	20230911	104800	11913680	3565	3570	3570	3565	43
596	20230911	104700	11760380	3565	3560	3565	3560	16
597	20230911	104600	11703400	3565	3565	3565	3565	1
598	20230911	104500	11699835	3565	3565	3565	3565	41
599	20230911	104400	11553670	3565	3565	3565	3565	11
600	20230911	104300	11514455	3565	3565	3565	3565	0
601	20230911	104200	11514455	3565	3575	3575	3565	12
602	20230911	104100	11471615	3570	3565	3570	3565	32
603	20230911	104000	11357435	3565	3565	3565	3565	11
604	20230911	103900	11318220	3560	3560	3560	3560	46
605	20230911	103800	11154460	3570	3570	3570	3570	0
606	20230911	103700	11154460	3570	3570	3570	3570	0
607	20230911	103600	11154460	3570	3570	3570	3570	27
608	20230911	103500	11058070	3570	3570	3570	3570	13
609	20230911	103400	11011660	3570	3570	3570	3570	0
610	20230911	103300	11011660	3570	3570	3570	3570	42
611	20230911	103200	10861720	3570	3575	3575	3570	96
612	20230911	103100	10518600	3570	3570	3570	3570	0
613	20230911	103000	10518600	3570	3570	3570	3570	41
614	20230911	102900	10372230	3570	3570	3570	3570	17
615	20230911	102800	10311540	3570	3570	3570	3570	0
616	20230911	102700	10311540	3570	3570	3570	3570	42
617	20230911	102600	10161600	3570	3575	3575	3570	18
618	20230911	102500	10097335	3575	3575	3575	3575	0
619	20230911	102400	10097335	3575	3570	3575	3570	121
620	20230911	102300	9664965	3570	3570	3570	3570	12
621	20230911	102200	9622125	3570	3570	3570	3570	5
622	20230911	102100	9604275	3570	3570	3570	3570	52
623	20230911	102000	9418635	3570	3570	3570	3570	0
624	20230911	101900	9418635	3570	3570	3570	3570	29
625	20230911	101800	9315105	3570	3570	3570	3570	54
626	20230911	101700	9122325	3570	3570	3570	3570	11
627	20230911	101600	9083055	3565	3565	3565	3565	5
628	20230911	101500	9065230	3565	3565	3565	3565	41
629	20230911	101400	8919065	3575	3575	3575	3575	0
630	20230911	101300	8919065	3575	3570	3575	3570	1028
631	20230911	101200	5244090	3565	3565	3565	3565	107
632	20230911	101100	4862635	3570	3570	3570	3570	0
633	20230911	101000	4862635	3570	3570	3570	3570	3
634	20230911	100900	4851925	3565	3575	3575	3565	108
635	20230911	100800	4466050	3570	3570	3570	3570	0
636	20230911	100700	4466050	3570	3570	3570	3570	0
637	20230911	100600	4466050	3570	3570	3570	3570	59
638	20230911	100500	4255420	3570	3570	3570	3570	0
639	20230911	100400	4255420	3570	3570	3570	3570	0
640	20230911	100300	4255420	3570	3570	3570	3570	0
641	20230911	100200	4255420	3570	3570	3570	3570	0
642	20230911	100100	4255420	3570	3570	3570	3570	9
643	20230911	100000	4223290	3565	3565	3565	3565	53
644	20230911	095900	4034345	3565	3565	3565	3565	5
645	20230911	095800	4016520	3565	3565	3565	3565	0
646	20230911	095700	4016520	3565	3565	3565	3565	87
647	20230911	095600	3706365	3565	3570	3570	3565	7
648	20230911	095500	3681405	3570	3570	3570	3570	0
649	20230911	095400	3681405	3570	3570	3570	3570	43
650	20230911	095300	3527895	3570	3565	3570	3565	41
651	20230911	095200	3381550	3565	3565	3565	3565	9
652	20230911	095100	3349465	3565	3570	3570	3565	37
653	20230911	095000	3217425	3570	3570	3570	3570	0
654	20230911	094900	3217425	3570	3570	3570	3570	5
655	20230911	094800	3199575	3570	3575	3575	3570	55
656	20230911	094700	3003010	3575	3575	3575	3575	0
657	20230911	094600	3003010	3575	3570	3575	3570	57
658	20230911	094500	2799290	3575	3575	3575	3575	1
659	20230911	094400	2795715	3575	3570	3575	3570	2
660	20230911	094300	2788570	3580	3580	3580	3580	9
661	20230911	094200	2756350	3585	3585	3585	3585	21
662	20230911	094100	2681065	3585	3585	3585	3585	0
663	20230911	094000	2681065	3585	3590	3590	3585	16
664	20230911	093900	2623680	3585	3585	3585	3585	6
665	20230911	093800	2602170	3585	3585	3585	3585	41
666	20230911	093700	2455185	3580	3580	3580	3580	0
667	20230911	093600	2455185	3580	3580	3580	3580	47
668	20230911	093500	2286925	3585	3585	3585	3585	0
669	20230911	093400	2286925	3585	3585	3585	3585	2
670	20230911	093300	2279755	3585	3585	3585	3585	43
671	20230911	093200	2125600	3585	3585	3585	3585	0
672	20230911	093100	2125600	3585	3585	3585	3585	0
673	20230911	093000	2125600	3585	3585	3585	3585	41
674	20230911	092900	1978615	3585	3585	3585	3585	6
675	20230911	092800	1957105	3585	3585	3585	3585	0
676	20230911	092700	1957105	3585	3585	3585	3585	43
677	20230911	092600	1802950	3585	3585	3585	3585	5
678	20230911	092500	1785025	3590	3590	3590	3590	0
679	20230911	092400	1785025	3590	3590	3590	3590	1
680	20230911	092300	1781435	3590	3595	3595	3590	86
681	20230911	092200	1472295	3590	3590	3590	3590	0
682	20230911	092100	1472295	3590	3590	3590	3590	42
683	20230911	092000	1321515	3590	3590	3590	3590	0
684	20230911	091900	1321515	3590	3590	3590	3590	5
685	20230911	091800	1303565	3590	3590	3590	3590	41
686	20230911	091700	1156375	3590	3590	3590	3590	0
687	20230911	091600	1156375	3590	3590	3590	3590	5
688	20230911	091500	1138425	3590	3590	3590	3590	41
689	20230911	091400	991235	3595	3595	3595	3595	1
690	20230911	091300	987640	3590	3590	3590	3590	6
691	20230911	091200	966100	3590	3590	3590	3590	42
692	20230911	091100	815320	3590	3590	3590	3590	0
693	20230911	091000	815320	3590	3590	3590	3590	0
694	20230911	090900	815320	3590	3590	3590	3590	46
695	20230911	090800	650180	3595	3595	3595	3595	1
696	20230911	090700	646585	3590	3590	3590	3590	1
697	20230911	090600	642995	3585	3580	3585	3580	48
698	20230911	090500	470945	3595	3595	3595	3595	0
699	20230911	090400	470945	3595	3595	3595	3595	0
700	20230911	090300	470945	3595	3595	3595	3595	57
701	20230911	090200	266030	3595	3595	3595	3595	10
702	20230911	090100	230080	3595	3595	3595	3595	0
703	20230911	090000	230080	3595	3595	3595	3595	64