KissMeData/357120/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	204400	147266210	5570	5570	5570	5570	264
3	20230921	204300	147266210	5570	5570	5570	5570	0
4	20230921	204200	147266210	5570	5570	5570	5570	0
5	20230921	204100	147266210	5570	5570	5570	5570	0
6	20230921	204000	147266210	5570	5570	5570	5570	0
7	20230921	203900	147266210	5570	5570	5570	5570	0
8	20230921	203800	147266210	5570	5570	5570	5570	0
9	20230921	203700	147266210	5570	5570	5570	5570	0
10	20230921	203600	147266210	5570	5570	5570	5570	0
11	20230921	203500	147266210	5570	5570	5570	5570	0
12	20230921	203400	147266210	5570	5570	5570	5570	0
13	20230921	203300	147266210	5570	5570	5570	5570	0
14	20230921	203200	147266210	5570	5570	5570	5570	0
15	20230921	203100	147266210	5570	5570	5570	5570	0
16	20230921	203000	147266210	5570	5570	5570	5570	0
17	20230921	202900	147266210	5570	5570	5570	5570	0
18	20230921	202800	147266210	5570	5570	5570	5570	0
19	20230921	202700	147266210	5570	5570	5570	5570	0
20	20230921	202600	147266210	5570	5570	5570	5570	0
21	20230921	202500	147266210	5570	5570	5570	5570	0
22	20230921	202400	147266210	5570	5570	5570	5570	0
23	20230921	202300	147266210	5570	5570	5570	5570	0
24	20230921	202200	147266210	5570	5570	5570	5570	0
25	20230921	202100	147266210	5570	5570	5570	5570	0
26	20230921	202000	147266210	5570	5570	5570	5570	0
27	20230921	201900	147266210	5570	5570	5570	5570	0
28	20230921	201800	147266210	5570	5570	5570	5570	0
29	20230921	201700	147266210	5570	5570	5570	5570	0
30	20230921	201600	147266210	5570	5570	5570	5570	0
31	20230921	201500	147266210	5570	5570	5570	5570	0
32	20230921	201400	147266210	5570	5570	5570	5570	264
33	20230921	201300	147266210	5570	5570	5570	5570	0
34	20230921	201200	147266210	5570	5570	5570	5570	0
35	20230921	201100	147266210	5570	5570	5570	5570	0
36	20230921	201000	147266210	5570	5570	5570	5570	0
37	20230921	200900	147266210	5570	5570	5570	5570	0
38	20230921	200800	147266210	5570	5570	5570	5570	0
39	20230921	200700	147266210	5570	5570	5570	5570	0
40	20230921	200600	147266210	5570	5570	5570	5570	0
41	20230921	200500	147266210	5570	5570	5570	5570	0
42	20230921	200400	147266210	5570	5570	5570	5570	0
43	20230921	200300	147266210	5570	5570	5570	5570	0
44	20230921	200200	147266210	5570	5570	5570	5570	0
45	20230921	200100	147266210	5570	5570	5570	5570	0
46	20230921	200000	147266210	5570	5570	5570	5570	0
47	20230921	195900	147266210	5570	5570	5570	5570	0
48	20230921	195800	147266210	5570	5570	5570	5570	0
49	20230921	195700	147266210	5570	5570	5570	5570	0
50	20230921	195600	147266210	5570	5570	5570	5570	0
51	20230921	195500	147266210	5570	5570	5570	5570	0
52	20230921	195400	147266210	5570	5570	5570	5570	0
53	20230921	195300	147266210	5570	5570	5570	5570	0
54	20230921	195200	147266210	5570	5570	5570	5570	0
55	20230921	195100	147266210	5570	5570	5570	5570	0
56	20230921	195000	147266210	5570	5570	5570	5570	0
57	20230921	194900	147266210	5570	5570	5570	5570	0
58	20230921	194800	147266210	5570	5570	5570	5570	0
59	20230921	194700	147266210	5570	5570	5570	5570	0
60	20230921	194600	147266210	5570	5570	5570	5570	0
61	20230921	194500	147266210	5570	5570	5570	5570	0
62	20230921	194400	147266210	5570	5570	5570	5570	264
63	20230921	194300	147266210	5570	5570	5570	5570	0
64	20230921	194200	147266210	5570	5570	5570	5570	0
65	20230921	194100	147266210	5570	5570	5570	5570	0
66	20230921	194000	147266210	5570	5570	5570	5570	0
67	20230921	193900	147266210	5570	5570	5570	5570	0
68	20230921	193800	147266210	5570	5570	5570	5570	0
69	20230921	193700	147266210	5570	5570	5570	5570	0
70	20230921	193600	147266210	5570	5570	5570	5570	0
71	20230921	193500	147266210	5570	5570	5570	5570	0
72	20230921	193400	147266210	5570	5570	5570	5570	0
73	20230921	193300	147266210	5570	5570	5570	5570	0
74	20230921	193200	147266210	5570	5570	5570	5570	0
75	20230921	193100	147266210	5570	5570	5570	5570	0
76	20230921	193000	147266210	5570	5570	5570	5570	0
77	20230921	192900	147266210	5570	5570	5570	5570	0
78	20230921	192800	147266210	5570	5570	5570	5570	0
79	20230921	192700	147266210	5570	5570	5570	5570	0
80	20230921	192600	147266210	5570	5570	5570	5570	0
81	20230921	192500	147266210	5570	5570	5570	5570	0
82	20230921	192400	147266210	5570	5570	5570	5570	0
83	20230921	192300	147266210	5570	5570	5570	5570	0
84	20230921	192200	147266210	5570	5570	5570	5570	0
85	20230921	192100	147266210	5570	5570	5570	5570	0
86	20230921	192000	147266210	5570	5570	5570	5570	0
87	20230921	191900	147266210	5570	5570	5570	5570	0
88	20230921	191800	147266210	5570	5570	5570	5570	0
89	20230921	191700	147266210	5570	5570	5570	5570	0
90	20230921	191600	147266210	5570	5570	5570	5570	0
91	20230921	191500	147266210	5570	5570	5570	5570	0
92	20230921	191400	147266210	5570	5570	5570	5570	264
93	20230921	191300	147266210	5570	5570	5570	5570	0
94	20230921	191200	147266210	5570	5570	5570	5570	0
95	20230921	191100	147266210	5570	5570	5570	5570	0
96	20230921	191000	147266210	5570	5570	5570	5570	0
97	20230921	190900	147266210	5570	5570	5570	5570	0
98	20230921	190800	147266210	5570	5570	5570	5570	0
99	20230921	190700	147266210	5570	5570	5570	5570	0
100	20230921	190600	147266210	5570	5570	5570	5570	0
101	20230921	190500	147266210	5570	5570	5570	5570	0
102	20230921	190400	147266210	5570	5570	5570	5570	0
103	20230921	190300	147266210	5570	5570	5570	5570	0
104	20230921	190200	147266210	5570	5570	5570	5570	0
105	20230921	190100	147266210	5570	5570	5570	5570	0
106	20230921	190000	147266210	5570	5570	5570	5570	0
107	20230921	185900	147266210	5570	5570	5570	5570	0
108	20230921	185800	147266210	5570	5570	5570	5570	0
109	20230921	185700	147266210	5570	5570	5570	5570	0
110	20230921	185600	147266210	5570	5570	5570	5570	0
111	20230921	185500	147266210	5570	5570	5570	5570	0
112	20230921	185400	147266210	5570	5570	5570	5570	0
113	20230921	185300	147266210	5570	5570	5570	5570	0
114	20230921	185200	147266210	5570	5570	5570	5570	0
115	20230921	185100	147266210	5570	5570	5570	5570	0
116	20230921	185000	147266210	5570	5570	5570	5570	0
117	20230921	184900	147266210	5570	5570	5570	5570	0
118	20230921	184800	147266210	5570	5570	5570	5570	0
119	20230921	184700	147266210	5570	5570	5570	5570	0
120	20230921	184600	147266210	5570	5570	5570	5570	0
121	20230921	184500	147266210	5570	5570	5570	5570	0
122	20230921	184400	147266210	5570	5570	5570	5570	264
123	20230921	184300	147266210	5570	5570	5570	5570	0
124	20230921	184200	147266210	5570	5570	5570	5570	0
125	20230921	184100	147266210	5570	5570	5570	5570	0
126	20230921	184000	147266210	5570	5570	5570	5570	0
127	20230921	183900	147266210	5570	5570	5570	5570	0
128	20230921	183800	147266210	5570	5570	5570	5570	0
129	20230921	183700	147266210	5570	5570	5570	5570	0
130	20230921	183600	147266210	5570	5570	5570	5570	0
131	20230921	183500	147266210	5570	5570	5570	5570	0
132	20230921	183400	147266210	5570	5570	5570	5570	0
133	20230921	183300	147266210	5570	5570	5570	5570	0
134	20230921	183200	147266210	5570	5570	5570	5570	0
135	20230921	183100	147266210	5570	5570	5570	5570	0
136	20230921	183000	147266210	5570	5570	5570	5570	0
137	20230921	182900	147266210	5570	5570	5570	5570	0
138	20230921	182800	147266210	5570	5570	5570	5570	0
139	20230921	182700	147266210	5570	5570	5570	5570	0
140	20230921	182600	147266210	5570	5570	5570	5570	0
141	20230921	182500	147266210	5570	5570	5570	5570	0
142	20230921	182400	147266210	5570	5570	5570	5570	0
143	20230921	182300	147266210	5570	5570	5570	5570	0
144	20230921	182200	147266210	5570	5570	5570	5570	0
145	20230921	182100	147266210	5570	5570	5570	5570	0
146	20230921	182000	147266210	5570	5570	5570	5570	0
147	20230921	181900	147266210	5570	5570	5570	5570	0
148	20230921	181800	147266210	5570	5570	5570	5570	0
149	20230921	181700	147266210	5570	5570	5570	5570	0
150	20230921	181600	147266210	5570	5570	5570	5570	0
151	20230921	181500	147266210	5570	5570	5570	5570	0
152	20230921	181400	147266210	5570	5570	5570	5570	264
153	20230921	181300	147266210	5570	5570	5570	5570	0
154	20230921	181200	147266210	5570	5570	5570	5570	0
155	20230921	181100	147266210	5570	5570	5570	5570	0
156	20230921	181000	147266210	5570	5570	5570	5570	0
157	20230921	180900	147266210	5570	5570	5570	5570	0
158	20230921	180800	147266210	5570	5570	5570	5570	0
159	20230921	180700	147266210	5570	5570	5570	5570	0
160	20230921	180600	147266210	5570	5570	5570	5570	0
161	20230921	180500	147266210	5570	5570	5570	5570	0
162	20230921	180400	147266210	5570	5570	5570	5570	0
163	20230921	180300	147266210	5570	5570	5570	5570	0
164	20230921	180200	147266210	5570	5570	5570	5570	0
165	20230921	180100	147266210	5570	5570	5570	5570	0
166	20230921	180000	147266210	5570	5570	5570	5570	0
167	20230921	175900	147266210	5570	5570	5570	5570	0
168	20230921	175800	147266210	5570	5570	5570	5570	0
169	20230921	175700	147266210	5570	5570	5570	5570	0
170	20230921	175600	147266210	5570	5570	5570	5570	0
171	20230921	175500	147266210	5570	5570	5570	5570	0
172	20230921	175400	147266210	5570	5570	5570	5570	0
173	20230921	175300	147266210	5570	5570	5570	5570	0
174	20230921	175200	147266210	5570	5570	5570	5570	0
175	20230921	175100	147266210	5570	5570	5570	5570	0
176	20230921	175000	147266210	5570	5570	5570	5570	0
177	20230921	174900	147266210	5570	5570	5570	5570	0
178	20230921	174800	147266210	5570	5570	5570	5570	0
179	20230921	174700	147266210	5570	5570	5570	5570	0
180	20230921	174600	147266210	5570	5570	5570	5570	0
181	20230921	174500	147266210	5570	5570	5570	5570	0
182	20230921	174400	147266210	5570	5570	5570	5570	264
183	20230921	174300	147266210	5570	5570	5570	5570	0
184	20230921	174200	147266210	5570	5570	5570	5570	0
185	20230921	174100	147266210	5570	5570	5570	5570	0
186	20230921	174000	147266210	5570	5570	5570	5570	0
187	20230921	173900	147266210	5570	5570	5570	5570	0
188	20230921	173800	147266210	5570	5570	5570	5570	0
189	20230921	173700	147266210	5570	5570	5570	5570	0
190	20230921	173600	147266210	5570	5570	5570	5570	0
191	20230921	173500	147266210	5570	5570	5570	5570	0
192	20230921	173400	147266210	5570	5570	5570	5570	0
193	20230921	173300	147266210	5570	5570	5570	5570	0
194	20230921	173200	147266210	5570	5570	5570	5570	0
195	20230921	173100	147266210	5570	5570	5570	5570	0
196	20230921	173000	147266210	5570	5570	5570	5570	0
197	20230921	172900	147266210	5570	5570	5570	5570	0
198	20230921	172800	147266210	5570	5570	5570	5570	0
199	20230921	172700	147266210	5570	5570	5570	5570	0
200	20230921	172600	147266210	5570	5570	5570	5570	0
201	20230921	172500	147266210	5570	5570	5570	5570	0
202	20230921	172400	147266210	5570	5570	5570	5570	0
203	20230921	172300	147266210	5570	5570	5570	5570	0
204	20230921	172200	147266210	5570	5570	5570	5570	0
205	20230921	172100	147266210	5570	5570	5570	5570	0
206	20230921	172000	147266210	5570	5570	5570	5570	0
207	20230921	171900	147266210	5570	5570	5570	5570	0
208	20230921	171800	147266210	5570	5570	5570	5570	0
209	20230921	171700	147266210	5570	5570	5570	5570	0
210	20230921	171600	147266210	5570	5570	5570	5570	0
211	20230921	171500	147266210	5570	5570	5570	5570	0
212	20230921	171400	147266210	5570	5570	5570	5570	264
213	20230921	171300	147266210	5570	5570	5570	5570	0
214	20230921	171200	147266210	5570	5570	5570	5570	0
215	20230921	171100	147266210	5570	5570	5570	5570	0
216	20230921	171000	147266210	5570	5570	5570	5570	0
217	20230921	170900	147266210	5570	5570	5570	5570	0
218	20230921	170800	147266210	5570	5570	5570	5570	0
219	20230921	170700	147266210	5570	5570	5570	5570	0
220	20230921	170600	147266210	5570	5570	5570	5570	0
221	20230921	170500	147266210	5570	5570	5570	5570	0
222	20230921	170400	147266210	5570	5570	5570	5570	0
223	20230921	170300	147266210	5570	5570	5570	5570	0
224	20230921	170200	147266210	5570	5570	5570	5570	0
225	20230921	170100	147266210	5570	5570	5570	5570	0
226	20230921	170000	147266210	5570	5570	5570	5570	0
227	20230921	165900	147266210	5570	5570	5570	5570	0
228	20230921	165800	147266210	5570	5570	5570	5570	0
229	20230921	165700	147266210	5570	5570	5570	5570	0
230	20230921	165600	147266210	5570	5570	5570	5570	0
231	20230921	165500	147266210	5570	5570	5570	5570	0
232	20230921	165400	147266210	5570	5570	5570	5570	0
233	20230921	165300	147266210	5570	5570	5570	5570	0
234	20230921	165200	147266210	5570	5570	5570	5570	0
235	20230921	165100	147266210	5570	5570	5570	5570	0
236	20230921	165000	147266210	5570	5570	5570	5570	0
237	20230921	164900	147266210	5570	5570	5570	5570	0
238	20230921	164800	147266210	5570	5570	5570	5570	0
239	20230921	164700	147266210	5570	5570	5570	5570	0
240	20230921	164600	147266210	5570	5570	5570	5570	0
241	20230921	164500	147266210	5570	5570	5570	5570	0
242	20230921	164400	147266210	5570	5570	5570	5570	264
243	20230921	164300	147266210	5570	5570	5570	5570	0
244	20230921	164200	147266210	5570	5570	5570	5570	0
245	20230921	164100	147266210	5570	5570	5570	5570	0
246	20230921	164000	147266210	5570	5570	5570	5570	0
247	20230921	163900	147266210	5570	5570	5570	5570	0
248	20230921	163800	147266210	5570	5570	5570	5570	0
249	20230921	163700	147266210	5570	5570	5570	5570	0
250	20230921	163600	147266210	5570	5570	5570	5570	0
251	20230921	163500	147266210	5570	5570	5570	5570	0
252	20230921	163400	147266210	5570	5570	5570	5570	0
253	20230921	163300	147266210	5570	5570	5570	5570	0
254	20230921	163200	147266210	5570	5570	5570	5570	0
255	20230921	163100	147266210	5570	5570	5570	5570	0
256	20230921	163000	147266210	5570	5570	5570	5570	0
257	20230921	162900	147266210	5570	5570	5570	5570	0
258	20230921	162800	147266210	5570	5570	5570	5570	0
259	20230921	162700	147266210	5570	5570	5570	5570	0
260	20230921	162600	147266210	5570	5570	5570	5570	0
261	20230921	162500	147266210	5570	5570	5570	5570	0
262	20230921	162400	147266210	5570	5570	5570	5570	0
263	20230921	162300	147266210	5570	5570	5570	5570	0
264	20230921	162200	147266210	5570	5570	5570	5570	0
265	20230921	162100	147266210	5570	5570	5570	5570	0
266	20230921	162000	147266210	5570	5570	5570	5570	0
267	20230921	161900	147266210	5570	5570	5570	5570	0
268	20230921	161800	147266210	5570	5570	5570	5570	0
269	20230921	161700	147266210	5570	5570	5570	5570	0
270	20230921	161600	147266210	5570	5570	5570	5570	0
271	20230921	161500	147266210	5570	5570	5570	5570	0
272	20230921	161400	147266210	5570	5570	5570	5570	264
273	20230921	161300	147266210	5570	5570	5570	5570	0
274	20230921	161200	147266210	5570	5570	5570	5570	0
275	20230921	161100	147266210	5570	5570	5570	5570	0
276	20230921	161000	147266210	5570	5570	5570	5570	0
277	20230921	160900	147266210	5570	5570	5570	5570	0
278	20230921	160800	147266210	5570	5570	5570	5570	0
279	20230921	160700	147266210	5570	5570	5570	5570	0
280	20230921	160600	147266210	5570	5570	5570	5570	0
281	20230921	160500	147266210	5570	5570	5570	5570	0
282	20230921	160400	147266210	5570	5570	5570	5570	0
283	20230921	160300	147266210	5570	5570	5570	5570	0
284	20230921	160200	147266210	5570	5570	5570	5570	0
285	20230921	160100	147266210	5570	5570	5570	5570	0
286	20230921	160000	147266210	5570	5570	5570	5570	0
287	20230921	155900	147266210	5570	5570	5570	5570	0
288	20230921	155800	147266210	5570	5570	5570	5570	0
289	20230921	155700	147266210	5570	5570	5570	5570	0
290	20230921	155600	147266210	5570	5570	5570	5570	0
291	20230921	155500	147266210	5570	5570	5570	5570	0
292	20230921	155400	147266210	5570	5570	5570	5570	0
293	20230921	155300	147266210	5570	5570	5570	5570	0
294	20230921	155200	147266210	5570	5570	5570	5570	0
295	20230921	155100	147266210	5570	5570	5570	5570	0
296	20230921	155000	147266210	5570	5570	5570	5570	0
297	20230921	154900	147266210	5570	5570	5570	5570	0
298	20230921	154800	147266210	5570	5570	5570	5570	0
299	20230921	154700	147266210	5570	5570	5570	5570	0
300	20230921	154600	147266210	5570	5570	5570	5570	0
301	20230921	154500	147266210	5570	5570	5570	5570	0
302	20230921	154400	147266210	5570	5570	5570	5570	264
303	20230921	154300	147266210	5570	5570	5570	5570	0
304	20230921	154200	147266210	5570	5570	5570	5570	0
305	20230921	154100	147266210	5570	5570	5570	5570	0
306	20230921	154000	147266210	5570	5570	5570	5570	0
307	20230921	153900	147266210	5570	5570	5570	5570	0
308	20230921	153800	147266210	5570	5570	5570	5570	0
309	20230921	153700	147266210	5570	5570	5570	5570	0
310	20230921	153600	147266210	5570	5570	5570	5570	0
311	20230921	153500	147266210	5570	5570	5570	5570	0
312	20230921	153400	147266210	5570	5570	5570	5570	0
313	20230921	153300	147266210	5570	5570	5570	5570	0
314	20230921	153200	147266210	5570	5570	5570	5570	0
315	20230921	153100	147266210	5570	5570	5570	5570	0
316	20230921	153000	147266210	5570	5570	5570	5570	264
317	20230921	152900	145795730	5570	5570	5570	5570	0
318	20230921	152800	145795730	5570	5570	5570	5570	0
319	20230921	152700	145795730	5570	5570	5570	5570	0
320	20230921	152600	145795730	5570	5570	5570	5570	0
321	20230921	152500	145795730	5570	5570	5570	5570	0
322	20230921	152400	145795730	5570	5570	5570	5570	0
323	20230921	152300	145795730	5570	5570	5570	5570	0
324	20230921	152200	145795730	5570	5570	5570	5570	0
325	20230921	152100	145795730	5570	5570	5570	5570	0
326	20230921	152000	145795730	5570	5570	5570	5570	0
327	20230921	151900	145795730	5570	5570	5570	5570	0
328	20230921	151800	145795730	5570	5560	5570	5560	19
329	20230921	151700	145690070	5560	5550	5560	5550	86
330	20230921	151600	145212060	5540	5560	5560	5540	109
331	20230921	151500	144607620	5570	5560	5570	5560	17
332	20230921	151400	144513070	5560	5560	5560	5560	14
333	20230921	151300	144435230	5550	5550	5550	5550	165
334	20230921	151200	143519480	5550	5550	5550	5550	14
335	20230921	151100	143441780	5560	5540	5560	5540	88
336	20230921	151000	142953030	5540	5540	5540	5540	174
337	20230921	150900	141989070	5550	5540	5550	5540	19
338	20230921	150800	141883760	5540	5550	5550	5540	114
339	20230921	150700	141251570	5550	5550	5550	5550	2
340	20230921	150600	141240470	5540	5550	5550	5540	113
341	20230921	150500	140614320	5550	5560	5560	5550	54
342	20230921	150400	140314220	5560	5560	5560	5560	14
343	20230921	150300	140236380	5550	5560	5560	5550	29
344	20230921	150200	140075330	5570	5570	5570	5570	0
345	20230921	150100	140075330	5570	5550	5570	5550	71
346	20230921	150000	139680420	5540	5550	5550	5540	83
347	20230921	145900	139219800	5570	5580	5580	5570	13
348	20230921	145800	139147370	5570	5570	5570	5570	44
349	20230921	145700	138902290	5570	5580	5580	5560	67
350	20230921	145600	138529210	5570	5570	5570	5570	20
351	20230921	145500	138417810	5570	5570	5570	5570	152
352	20230921	145400	137571170	5560	5570	5570	5560	65
353	20230921	145300	137209260	5580	5570	5580	5570	16
354	20230921	145200	137120120	5580	5570	5580	5570	74
355	20230921	145100	136707350	5580	5570	5580	5570	17
356	20230921	145000	136612630	5580	5580	5580	5570	18
357	20230921	144900	136512330	5580	5580	5580	5570	65
358	20230921	144800	136149770	5580	5580	5580	5570	17
359	20230921	144700	136055050	5580	5570	5580	5570	15
360	20230921	144600	135971490	5580	5570	5580	5570	20
361	20230921	144500	135860050	5580	5570	5580	5570	124
362	20230921	144400	135168910	5570	5570	5570	5560	110
363	20230921	144300	134556350	5570	5580	5580	5570	32
364	20230921	144200	134377930	5580	5570	5580	5570	62
365	20230921	144100	134032110	5570	5580	5580	5570	177
366	20230921	144000	133046190	5570	5570	5570	5570	14
367	20230921	143900	132968210	5570	5570	5580	5570	144
368	20230921	143800	132165640	5570	5580	5580	5570	19
369	20230921	143700	132059760	5580	5590	5590	5580	37
370	20230921	143600	131853070	5580	5590	5590	5580	135
371	20230921	143500	131099360	5580	5590	5590	5580	17
372	20230921	143400	131004470	5580	5590	5590	5580	39
373	20230921	143300	130786600	5580	5580	5590	5580	73
374	20230921	143200	130378740	5580	5580	5580	5580	21
375	20230921	143100	130261560	5580	5580	5580	5580	99
376	20230921	143000	129709140	5590	5590	5590	5580	83
377	20230921	142900	129245350	5590	5580	5590	5580	15
378	20230921	142800	129161640	5590	5580	5590	5580	18
379	20230921	142700	129061160	5580	5570	5580	5560	172
380	20230921	142600	128101730	5570	5570	5570	5570	73
381	20230921	142500	127695120	5580	5580	5580	5580	14
382	20230921	142400	127617000	5590	5580	5590	5580	17
383	20230921	142300	127522110	5590	5560	5590	5560	107
384	20230921	142200	126925320	5580	5580	5580	5580	7
385	20230921	142100	126886260	5580	5570	5580	5560	95
386	20230921	142000	126357240	5570	5570	5570	5570	94
387	20230921	141900	125833660	5580	5560	5580	5560	21
388	20230921	141800	125716770	5570	5570	5570	5560	94
389	20230921	141700	125193330	5570	5580	5580	5570	68
390	20230921	141600	124814020	5570	5580	5580	5570	17
391	20230921	141500	124719300	5580	5580	5580	5570	51
392	20230921	141400	124434870	5580	5570	5580	5570	347
393	20230921	141300	122502070	5570	5580	5580	5570	85
394	20230921	141200	122028090	5570	5590	5590	5570	32
395	20230921	141100	121849640	5580	5590	5590	5580	70
396	20230921	141000	121458480	5580	5580	5580	5580	188
397	20230921	140900	120409440	5580	5580	5580	5580	14
398	20230921	140800	120331320	5590	5580	5590	5580	17
399	20230921	140700	120236430	5590	5580	5590	5580	230
400	20230921	140600	118952470	5590	5580	5590	5580	17
401	20230921	140500	118857580	5580	5590	5590	5580	16
402	20230921	140400	118768280	5590	5580	5590	5580	75
403	20230921	140300	118349170	5580	5590	5590	5580	18
404	20230921	140200	118248700	5580	5590	5590	5570	117
405	20230921	140100	117595750	5590	5580	5590	5580	81
406	20230921	140000	117143100	5580	5580	5580	5580	14
407	20230921	135900	117064980	5590	5580	5590	5580	16
408	20230921	135800	116975680	5580	5590	5590	5580	57
409	20230921	135700	116657190	5590	5580	5590	5580	97
410	20230921	135600	116115900	5580	5590	5590	5580	66
411	20230921	135500	115747100	5580	5590	5590	5580	62
412	20230921	135400	115400660	5580	5590	5590	5580	17
413	20230921	135300	115305770	5580	5580	5580	5580	15
414	20230921	135200	115222070	5580	5590	5590	5580	17
415	20230921	135100	115127180	5590	5580	5590	5580	234
416	20230921	135000	113820860	5580	5590	5590	5580	17
417	20230921	134900	113725980	5580	5580	5580	5580	94
418	20230921	134800	113201460	5580	5580	5590	5580	92
419	20230921	134700	112687460	5590	5580	5590	5580	17
420	20230921	134600	112592570	5580	5580	5580	5580	94
421	20230921	134500	112068050	5590	5580	5590	5580	59
422	20230921	134400	111738380	5580	5580	5580	5580	95
423	20230921	134300	111208280	5590	5580	5590	5580	17
424	20230921	134200	111113390	5590	5580	5590	5580	67
425	20230921	134100	110739000	5590	5580	5590	5580	179
426	20230921	134000	109740130	5580	5580	5580	5580	14
427	20230921	133900	109662010	5590	5590	5590	5580	71
428	20230921	133800	109265260	5580	5590	5590	5580	178
429	20230921	133700	108271990	5580	5580	5580	5580	14
430	20230921	133600	108193870	5580	5590	5590	5580	74
431	20230921	133500	107780350	5580	5580	5580	5580	14
432	20230921	133400	107702230	5580	5590	5590	5580	17
433	20230921	133300	107607340	5580	5580	5590	5580	100
434	20230921	133200	107049280	5590	5580	5590	5580	68
435	20230921	133100	106669300	5590	5580	5590	5580	15
436	20230921	133000	106585590	5590	5580	5590	5580	17
437	20230921	132900	106490700	5590	5590	5590	5580	76
438	20230921	132800	106066000	5590	5580	5590	5580	98
439	20230921	132700	105519120	5580	5590	5590	5580	17
440	20230921	132600	105424230	5580	5590	5590	5580	62
441	20230921	132500	105077800	5580	5580	5590	5580	30
442	20230921	132400	104910380	5580	5580	5580	5580	14
443	20230921	132300	104832260	5590	5580	5590	5580	232
444	20230921	132200	103537120	5580	5580	5580	5580	14
445	20230921	132100	103459000	5590	5580	5590	5580	16
446	20230921	132000	103369700	5580	5590	5590	5580	156
447	20230921	131900	102498600	5580	5580	5580	5580	14
448	20230921	131800	102420480	5580	5590	5590	5580	17
449	20230921	131700	102325590	5580	5590	5590	5580	218
450	20230921	131600	101108710	5590	5580	5590	5580	16
451	20230921	131500	101019410	5580	5580	5580	5580	14
452	20230921	131400	100941290	5590	5580	5590	5580	18
453	20230921	131300	100840820	5590	5580	5590	5580	61
454	20230921	131200	100499970	5590	5580	5590	5580	667
455	20230921	131100	96778080	5580	5590	5590	5580	16
456	20230921	131000	96688780	5590	5580	5590	5580	147
457	20230921	130900	95867990	5590	5580	5590	5580	18
458	20230921	130800	95767510	5590	5580	5590	5580	15
459	20230921	130700	95683800	5590	5580	5590	5580	424
460	20230921	130600	93317130	5590	5590	5590	5580	123
461	20230921	130500	92630700	5590	5580	5590	5580	23
462	20230921	130400	92502270	5590	5590	5590	5580	69
463	20230921	130300	92116700	5590	5580	5590	5580	19
464	20230921	130200	92010630	5590	5580	5590	5580	465
465	20230921	130100	89415590	5590	5590	5590	5580	132
466	20230921	130000	88678420	5590	5540	5590	5540	3943
467	20230921	125900	66714500	5540	5540	5540	5540	31
468	20230921	125800	66542760	5540	5540	5550	5540	29
469	20230921	125700	66382070	5540	5540	5540	5540	16
470	20230921	125600	66293430	5550	5540	5550	5540	16
471	20230921	125500	66204770	5540	5540	5540	5540	17
472	20230921	125400	66110590	5550	5540	5550	5540	153
473	20230921	125300	65262380	5550	5540	5550	5540	16
474	20230921	125200	65173720	5540	5540	5540	5540	14
475	20230921	125100	65096160	5540	5540	5550	5540	138
476	20230921	125000	64331200	5550	5550	5550	5540	17
477	20230921	124900	64236990	5550	5540	5550	5540	112
478	20230921	124800	63616330	5550	5540	5550	5540	68
479	20230921	124700	63239070	5550	5540	5550	5540	17
480	20230921	124600	63144860	5550	5550	5550	5550	49
481	20230921	124500	62872910	5560	5550	5560	5550	30
482	20230921	124400	62706350	5550	5550	5550	5550	4
483	20230921	124300	62684150	5560	5550	5560	5540	184
484	20230921	124200	61664110	5550	5550	5560	5550	21
485	20230921	124100	61547540	5550	5550	5550	5550	9
486	20230921	124000	61497590	5560	5560	5560	5550	19
487	20230921	123900	61392090	5560	5560	5560	5550	16
488	20230921	123800	61303270	5550	5560	5560	5540	44
489	20230921	123700	61059190	5550	5540	5550	5540	105
490	20230921	123600	60476580	5550	5540	5550	5540	17
491	20230921	123500	60382370	5550	5550	5550	5540	76
492	20230921	123400	59960710	5550	5540	5550	5540	16
493	20230921	123300	59872050	5550	5550	5550	5540	30
494	20230921	123200	59705800	5560	5560	5560	5560	49
495	20230921	123100	59433360	5540	5550	5550	5540	24
496	20230921	123000	59300360	5550	5560	5560	5550	47
497	20230921	122900	59039490	5550	5550	5560	5550	33
498	20230921	122800	58856290	5560	5550	5560	5540	107
499	20230921	122700	58263290	5550	5550	5550	5550	11
500	20230921	122600	58202240	5560	5540	5560	5540	111
501	20230921	122500	57585770	5550	5550	5550	5550	53
502	20230921	122400	57291620	5560	5550	5560	5550	18
503	20230921	122300	57191680	5560	5560	5560	5550	61
504	20230921	122200	56852660	5560	5550	5560	5550	16
505	20230921	122100	56763840	5550	5550	5550	5550	14
506	20230921	122000	56686140	5560	5550	5560	5550	17
507	20230921	121900	56591760	5560	5560	5560	5550	64
508	20230921	121800	56236070	5550	5560	5560	5550	38
509	20230921	121700	56025070	5560	5560	5560	5560	14
510	20230921	121600	55947230	5550	5550	5550	5550	14
511	20230921	121500	55869530	5550	5550	5560	5550	102
512	20230921	121400	55303350	5550	5550	5550	5550	14
513	20230921	121300	55225650	5560	5550	5560	5550	76
514	20230921	121200	54803230	5550	5560	5560	5550	39
515	20230921	121100	54586670	5550	5550	5550	5550	14
516	20230921	121000	54508970	5570	5560	5570	5560	62
517	20230921	120900	54163650	5560	5550	5560	5550	134
518	20230921	120800	53419830	5550	5560	5560	5550	19
519	20230921	120700	53314360	5560	5550	5570	5550	139
520	20230921	120600	52541830	5550	5560	5560	5550	18
521	20230921	120500	52441900	5560	5560	5560	5560	10
522	20230921	120400	52386300	5560	5570	5570	5560	84
523	20230921	120300	51918560	5560	5560	5560	5560	14
524	20230921	120200	51840720	5560	5570	5570	5560	17
525	20230921	120100	51746170	5560	5570	5570	5560	28
526	20230921	120000	51590380	5560	5550	5560	5550	138
527	20230921	115900	50823240	5560	5550	5560	5550	18
528	20230921	115800	50723300	5560	5550	5560	5550	16
529	20230921	115700	50634480	5560	5550	5560	5550	74
530	20230921	115600	50223180	5560	5550	5560	5550	115
531	20230921	115500	49583930	5560	5550	5560	5550	19
532	20230921	115400	49478430	5560	5550	5560	5550	62
533	20230921	115300	49133850	5560	5550	5560	5550	18
534	20230921	115200	49033910	5560	5560	5560	5550	18
535	20230921	115100	48933970	5560	5550	5560	5550	73
536	20230921	115000	48528230	5560	5560	5560	5550	19
537	20230921	114900	48422730	5560	5550	5560	5550	16
538	20230921	114800	48333910	5560	5560	5560	5550	72
539	20230921	114700	47933730	5560	5550	5560	5550	16
540	20230921	114600	47844910	5560	5550	5560	5550	19
541	20230921	114500	47739410	5560	5560	5560	5550	63
542	20230921	114400	47389270	5560	5550	5560	5550	18
543	20230921	114300	47289340	5560	5560	5560	5550	107
544	20230921	114200	46695360	5560	5550	5560	5550	16
545	20230921	114100	46606540	5560	5560	5560	5550	68
546	20230921	114000	46228600	5560	5550	5560	5550	16
547	20230921	113900	46139780	5560	5560	5560	5550	18
548	20230921	113800	46039840	5560	5550	5560	5550	161
549	20230921	113700	45145560	5560	5560	5560	5550	49
550	20230921	113600	44873260	5560	5560	5560	5550	27
551	20230921	113500	44723280	5560	5560	5560	5550	65
552	20230921	113400	44362020	5550	5550	5560	5550	31
553	20230921	113300	44189940	5560	5560	5560	5560	42
554	20230921	113200	43956420	5560	5560	5560	5560	14
555	20230921	113100	43878580	5570	5560	5570	5560	30
556	20230921	113000	43711720	5570	5560	5570	5560	17
557	20230921	112900	43617160	5580	5560	5580	5560	12
558	20230921	112800	43550420	5560	5560	5560	5550	86
559	20230921	112700	43072400	5550	5550	5560	5550	89
560	20230921	112600	42578390	5560	5560	5560	5550	96
561	20230921	112500	42044770	5560	5560	5560	5560	3
562	20230921	112400	42028090	5570	5550	5570	5550	29
563	20230921	112300	41866860	5560	5560	5560	5560	13
564	20230921	112200	41794580	5570	5560	5570	5550	253
565	20230921	112100	40388880	5560	5560	5560	5560	12
566	20230921	112000	40322160	5570	5560	5570	5560	24
567	20230921	111900	40188710	5570	5560	5570	5560	18
568	20230921	111800	40088590	5570	5560	5570	5550	20
569	20230921	111700	39977530	5560	5560	5570	5560	90
570	20230921	111600	39477120	5570	5560	5570	5560	26
571	20230921	111500	39332540	5560	5560	5560	5560	4
572	20230921	111400	39310300	5550	5560	5570	5550	32
573	20230921	111300	39132440	5560	5570	5570	5560	66
574	20230921	111200	38764880	5570	5550	5570	5550	108
575	20230921	111100	38165200	5570	5550	5570	5550	12
576	20230921	111000	38098580	5580	5580	5590	5580	63
577	20230921	110900	37746950	5590	5590	5590	5550	143
578	20230921	110800	36950780	5560	5570	5570	5560	37
579	20230921	110700	36745030	5570	5570	5570	5570	3
580	20230921	110600	36728320	5590	5570	5590	5570	51
581	20230921	110500	36444190	5580	5580	5580	5580	3
582	20230921	110400	36427450	5600	5600	5600	5600	0
583	20230921	110300	36427450	5600	5570	5600	5570	69
584	20230921	110200	36041860	5590	5590	5590	5590	1
585	20230921	110100	36036270	5600	5590	5600	5590	32
586	20230921	110000	35857330	5600	5570	5600	5570	94
587	20230921	105900	35332340	5580	5580	5580	5580	5
588	20230921	105800	35304440	5600	5600	5600	5600	0
589	20230921	105700	35304440	5600	5600	5600	5600	47
590	20230921	105600	35041240	5560	5580	5580	5560	119
591	20230921	105500	34379150	5580	5580	5580	5580	3
592	20230921	105400	34362410	5610	5610	5610	5610	55
593	20230921	105300	34053860	5570	5580	5580	5570	32
594	20230921	105200	33875600	5580	5580	5580	5580	8
595	20230921	105100	33830960	5590	5610	5610	5590	66
596	20230921	105000	33460740	5610	5580	5610	5580	41
597	20230921	104900	33231900	5590	5590	5590	5590	3
598	20230921	104800	33215130	5580	5580	5580	5580	0
599	20230921	104700	33215130	5580	5590	5590	5580	41
600	20230921	104600	32986320	5590	5590	5590	5590	2
601	20230921	104500	32975140	5610	5600	5610	5600	57
602	20230921	104400	32655760	5610	5600	5610	5600	29
603	20230921	104300	32493350	5610	5590	5610	5590	429
604	20230921	104200	30087340	5590	5590	5590	5590	3
605	20230921	104100	30070570	5610	5580	5610	5580	29
606	20230921	104000	29908690	5580	5580	5580	5580	3
607	20230921	103900	29891950	5600	5600	5600	5600	2
608	20230921	103800	29880750	5600	5560	5600	5560	109
609	20230921	103700	29271950	5570	5570	5570	5570	17
610	20230921	103600	29177260	5580	5580	5580	5580	2
611	20230921	103500	29166100	5600	5590	5600	5590	53
612	20230921	103400	28869820	5560	5560	5560	5560	31
613	20230921	103300	28697460	5570	5570	5570	5570	13
614	20230921	103200	28625050	5600	5600	5600	5600	51
615	20230921	103100	28339450	5590	5570	5590	5560	23
616	20230921	103000	28211520	5570	5570	5570	5570	20
617	20230921	102900	28100120	5570	5570	5570	5570	1
618	20230921	102800	28094550	5560	5550	5560	5550	28
619	20230921	102700	27939010	5560	5560	5560	5560	14
620	20230921	102600	27861170	5600	5560	5600	5560	1096
621	20230921	102500	21767050	5560	5550	5560	5550	93
622	20230921	102400	21250200	5560	5560	5560	5560	1136
623	20230921	102300	14934040	5570	5560	5570	5560	7
624	20230921	102200	14895070	5580	5580	5590	5580	78
625	20230921	102100	14459210	5590	5580	5590	5580	16
626	20230921	102000	14369920	5580	5580	5590	5580	21
627	20230921	101900	14252700	5580	5580	5590	5580	17
628	20230921	101800	14157830	5560	5570	5570	5560	38
629	20230921	101700	13946510	5570	5570	5570	5570	4
630	20230921	101600	13924230	5590	5590	5590	5590	44
631	20230921	101500	13678270	5580	5560	5580	5560	19
632	20230921	101400	13572610	5570	5570	5590	5560	104
633	20230921	101300	12993810	5600	5570	5600	5570	8
634	20230921	101200	12949190	5570	5560	5570	5560	22
635	20230921	101100	12826790	5560	5560	5560	5560	15
636	20230921	101000	12743390	5600	5590	5600	5590	89
637	20230921	100900	12245130	5600	5560	5600	5560	69
638	20230921	100800	11859530	5570	5560	5570	5560	22
639	20230921	100700	11737130	5600	5600	5600	5600	0
640	20230921	100600	11737130	5600	5560	5600	5560	77
641	20230921	100500	11306850	5570	5560	5570	5560	19
642	20230921	100400	11201160	5600	5600	5600	5600	0
643	20230921	100300	11201160	5600	5560	5600	5560	96
644	20230921	100200	10665140	5570	5570	5570	5570	3
645	20230921	100100	10648430	5570	5570	5570	5570	38
646	20230921	100000	10436770	5570	5570	5570	5570	11
647	20230921	095900	10375500	5570	5560	5570	5560	18
648	20230921	095800	10275390	5560	5560	5560	5560	11
649	20230921	095700	10214230	5590	5580	5590	5580	45
650	20230921	095600	9963100	5580	5580	5580	5580	3
651	20230921	095500	9946360	5590	5570	5590	5570	46
652	20230921	095400	9689780	5590	5590	5590	5590	0
653	20230921	095300	9689780	5590	5560	5590	5560	87
654	20230921	095200	9204580	5570	5560	5570	5560	17
655	20230921	095100	9110030	5590	5590	5590	5590	0
656	20230921	095000	9110030	5590	5550	5590	5550	82
657	20230921	094900	8653130	5560	5560	5560	5560	2
658	20230921	094800	8642010	5570	5560	5570	5560	17
659	20230921	094700	8547460	5560	5560	5560	5560	26
660	20230921	094600	8402900	5560	5560	5560	5560	4
661	20230921	094500	8380660	5560	5580	5580	5560	14
662	20230921	094400	8302720	5590	5560	5590	5560	51
663	20230921	094300	8017810	5560	5570	5570	5560	22
664	20230921	094200	7895380	5580	5570	5580	5570	25
665	20230921	094100	7756120	5580	5560	5580	5560	94
666	20230921	094000	7232160	5580	5580	5580	5580	0
667	20230921	093900	7232160	5580	5560	5580	5560	26
668	20230921	093800	7087540	5570	5580	5580	5570	52
669	20230921	093700	6797430	5560	5560	5560	5560	26
670	20230921	093600	6652870	5570	5570	5570	5570	2
671	20230921	093500	6641730	5560	5560	5560	5560	15
672	20230921	093400	6558330	5580	5580	5580	5580	44
673	20230921	093300	6312810	5580	5580	5580	5580	0
674	20230921	093200	6312810	5580	5580	5580	5580	0
675	20230921	093100	6312810	5580	5580	5580	5580	48
676	20230921	093000	6044970	5580	5580	5580	5550	23
677	20230921	092900	5916910	5590	5590	5600	5590	31
678	20230921	092800	5743610	5590	5590	5590	5590	53
679	20230921	092700	5447340	5590	5590	5590	5590	1
680	20230921	092600	5441750	5590	5590	5590	5590	0
681	20230921	092500	5441750	5590	5590	5590	5590	46
682	20230921	092400	5184610	5590	5590	5590	5590	0
683	20230921	092300	5184610	5590	5590	5590	5590	0
684	20230921	092200	5184610	5590	5590	5590	5590	51
685	20230921	092100	4899520	5590	5590	5590	5590	0
686	20230921	092000	4899520	5590	5590	5590	5590	0
687	20230921	091900	4899520	5590	5590	5590	5590	53
688	20230921	091800	4603250	5590	5590	5590	5590	0
689	20230921	091700	4603250	5590	5590	5590	5590	0
690	20230921	091600	4603250	5590	5590	5590	5590	20
691	20230921	091500	4491450	5590	5590	5590	5590	48
692	20230921	091400	4223130	5590	5590	5590	5590	0
693	20230921	091300	4223130	5590	5590	5590	5590	0
694	20230921	091200	4223130	5590	5590	5590	5590	43
695	20230921	091100	3982760	5590	5590	5590	5590	0
696	20230921	091000	3982760	5590	5590	5590	5590	70
697	20230921	090900	3591460	5590	5590	5590	5590	60
698	20230921	090800	3256060	5610	5610	5610	5610	0
699	20230921	090700	3256060	5610	5610	5610	5610	0
700	20230921	090600	3256060	5610	5610	5610	5610	46
701	20230921	090500	2998000	5590	5590	5590	5590	141
702	20230921	090400	2209810	5630	5630	5630	5630	0
703	20230921	090300	2209810	5630	5630	5630	5630	60
704	20230921	090200	1872010	5630	5620	5630	5620	280
705	20230921	090100	298390	5630	5630	5630	5630	0
706	20230921	090000	298390	5630	5630	5630	5630	53