KissMeData/352910/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	204200	422473450	9580	9580	9580	9580	1432
3	20230913	204100	422473450	9580	9580	9580	9580	0
4	20230913	204000	422473450	9580	9580	9580	9580	0
5	20230913	203900	422473450	9580	9580	9580	9580	0
6	20230913	203800	422473450	9580	9580	9580	9580	0
7	20230913	203700	422473450	9580	9580	9580	9580	0
8	20230913	203600	422473450	9580	9580	9580	9580	0
9	20230913	203500	422473450	9580	9580	9580	9580	0
10	20230913	203400	422473450	9580	9580	9580	9580	0
11	20230913	203300	422473450	9580	9580	9580	9580	0
12	20230913	203200	422473450	9580	9580	9580	9580	0
13	20230913	203100	422473450	9580	9580	9580	9580	0
14	20230913	203000	422473450	9580	9580	9580	9580	0
15	20230913	202900	422473450	9580	9580	9580	9580	0
16	20230913	202800	422473450	9580	9580	9580	9580	0
17	20230913	202700	422473450	9580	9580	9580	9580	0
18	20230913	202600	422473450	9580	9580	9580	9580	0
19	20230913	202500	422473450	9580	9580	9580	9580	0
20	20230913	202400	422473450	9580	9580	9580	9580	0
21	20230913	202300	422473450	9580	9580	9580	9580	0
22	20230913	202200	422473450	9580	9580	9580	9580	0
23	20230913	202100	422473450	9580	9580	9580	9580	0
24	20230913	202000	422473450	9580	9580	9580	9580	0
25	20230913	201900	422473450	9580	9580	9580	9580	0
26	20230913	201800	422473450	9580	9580	9580	9580	0
27	20230913	201700	422473450	9580	9580	9580	9580	0
28	20230913	201600	422473450	9580	9580	9580	9580	0
29	20230913	201500	422473450	9580	9580	9580	9580	0
30	20230913	201400	422473450	9580	9580	9580	9580	0
31	20230913	201300	422473450	9580	9580	9580	9580	0
32	20230913	201200	422473450	9580	9580	9580	9580	1432
33	20230913	201100	422473450	9580	9580	9580	9580	0
34	20230913	201000	422473450	9580	9580	9580	9580	0
35	20230913	200900	422473450	9580	9580	9580	9580	0
36	20230913	200800	422473450	9580	9580	9580	9580	0
37	20230913	200700	422473450	9580	9580	9580	9580	0
38	20230913	200600	422473450	9580	9580	9580	9580	0
39	20230913	200500	422473450	9580	9580	9580	9580	0
40	20230913	200400	422473450	9580	9580	9580	9580	0
41	20230913	200300	422473450	9580	9580	9580	9580	0
42	20230913	200200	422473450	9580	9580	9580	9580	0
43	20230913	200100	422473450	9580	9580	9580	9580	0
44	20230913	200000	422473450	9580	9580	9580	9580	0
45	20230913	195900	422473450	9580	9580	9580	9580	0
46	20230913	195800	422473450	9580	9580	9580	9580	0
47	20230913	195700	422473450	9580	9580	9580	9580	0
48	20230913	195600	422473450	9580	9580	9580	9580	0
49	20230913	195500	422473450	9580	9580	9580	9580	0
50	20230913	195400	422473450	9580	9580	9580	9580	0
51	20230913	195300	422473450	9580	9580	9580	9580	0
52	20230913	195200	422473450	9580	9580	9580	9580	0
53	20230913	195100	422473450	9580	9580	9580	9580	0
54	20230913	195000	422473450	9580	9580	9580	9580	0
55	20230913	194900	422473450	9580	9580	9580	9580	0
56	20230913	194800	422473450	9580	9580	9580	9580	0
57	20230913	194700	422473450	9580	9580	9580	9580	0
58	20230913	194600	422473450	9580	9580	9580	9580	0
59	20230913	194500	422473450	9580	9580	9580	9580	0
60	20230913	194400	422473450	9580	9580	9580	9580	0
61	20230913	194300	422473450	9580	9580	9580	9580	0
62	20230913	194200	422473450	9580	9580	9580	9580	1432
63	20230913	194100	422473450	9580	9580	9580	9580	0
64	20230913	194000	422473450	9580	9580	9580	9580	0
65	20230913	193900	422473450	9580	9580	9580	9580	0
66	20230913	193800	422473450	9580	9580	9580	9580	0
67	20230913	193700	422473450	9580	9580	9580	9580	0
68	20230913	193600	422473450	9580	9580	9580	9580	0
69	20230913	193500	422473450	9580	9580	9580	9580	0
70	20230913	193400	422473450	9580	9580	9580	9580	0
71	20230913	193300	422473450	9580	9580	9580	9580	0
72	20230913	193200	422473450	9580	9580	9580	9580	0
73	20230913	193100	422473450	9580	9580	9580	9580	0
74	20230913	193000	422473450	9580	9580	9580	9580	0
75	20230913	192900	422473450	9580	9580	9580	9580	0
76	20230913	192800	422473450	9580	9580	9580	9580	0
77	20230913	192700	422473450	9580	9580	9580	9580	0
78	20230913	192600	422473450	9580	9580	9580	9580	0
79	20230913	192500	422473450	9580	9580	9580	9580	0
80	20230913	192400	422473450	9580	9580	9580	9580	0
81	20230913	192300	422473450	9580	9580	9580	9580	0
82	20230913	192200	422473450	9580	9580	9580	9580	0
83	20230913	192100	422473450	9580	9580	9580	9580	0
84	20230913	192000	422473450	9580	9580	9580	9580	0
85	20230913	191900	422473450	9580	9580	9580	9580	0
86	20230913	191800	422473450	9580	9580	9580	9580	0
87	20230913	191700	422473450	9580	9580	9580	9580	0
88	20230913	191600	422473450	9580	9580	9580	9580	0
89	20230913	191500	422473450	9580	9580	9580	9580	0
90	20230913	191400	422473450	9580	9580	9580	9580	0
91	20230913	191300	422473450	9580	9580	9580	9580	0
92	20230913	191200	422473450	9580	9580	9580	9580	1432
93	20230913	191100	422473450	9580	9580	9580	9580	0
94	20230913	191000	422473450	9580	9580	9580	9580	0
95	20230913	190900	422473450	9580	9580	9580	9580	0
96	20230913	190800	422473450	9580	9580	9580	9580	0
97	20230913	190700	422473450	9580	9580	9580	9580	0
98	20230913	190600	422473450	9580	9580	9580	9580	0
99	20230913	190500	422473450	9580	9580	9580	9580	0
100	20230913	190400	422473450	9580	9580	9580	9580	0
101	20230913	190300	422473450	9580	9580	9580	9580	0
102	20230913	190200	422473450	9580	9580	9580	9580	0
103	20230913	190100	422473450	9580	9580	9580	9580	0
104	20230913	190000	422473450	9580	9580	9580	9580	0
105	20230913	185900	422473450	9580	9580	9580	9580	0
106	20230913	185800	422473450	9580	9580	9580	9580	0
107	20230913	185700	422473450	9580	9580	9580	9580	0
108	20230913	185600	422473450	9580	9580	9580	9580	0
109	20230913	185500	422473450	9580	9580	9580	9580	0
110	20230913	185400	422473450	9580	9580	9580	9580	0
111	20230913	185300	422473450	9580	9580	9580	9580	0
112	20230913	185200	422473450	9580	9580	9580	9580	0
113	20230913	185100	422473450	9580	9580	9580	9580	0
114	20230913	185000	422473450	9580	9580	9580	9580	0
115	20230913	184900	422473450	9580	9580	9580	9580	0
116	20230913	184800	422473450	9580	9580	9580	9580	0
117	20230913	184700	422473450	9580	9580	9580	9580	0
118	20230913	184600	422473450	9580	9580	9580	9580	0
119	20230913	184500	422473450	9580	9580	9580	9580	0
120	20230913	184400	422473450	9580	9580	9580	9580	0
121	20230913	184300	422473450	9580	9580	9580	9580	0
122	20230913	184200	422473450	9580	9580	9580	9580	1432
123	20230913	184100	422473450	9580	9580	9580	9580	0
124	20230913	184000	422473450	9580	9580	9580	9580	0
125	20230913	183900	422473450	9580	9580	9580	9580	0
126	20230913	183800	422473450	9580	9580	9580	9580	0
127	20230913	183700	422473450	9580	9580	9580	9580	0
128	20230913	183600	422473450	9580	9580	9580	9580	0
129	20230913	183500	422473450	9580	9580	9580	9580	0
130	20230913	183400	422473450	9580	9580	9580	9580	0
131	20230913	183300	422473450	9580	9580	9580	9580	0
132	20230913	183200	422473450	9580	9580	9580	9580	0
133	20230913	183100	422473450	9580	9580	9580	9580	0
134	20230913	183000	422473450	9580	9580	9580	9580	0
135	20230913	182900	422473450	9580	9580	9580	9580	0
136	20230913	182800	422473450	9580	9580	9580	9580	0
137	20230913	182700	422473450	9580	9580	9580	9580	0
138	20230913	182600	422473450	9580	9580	9580	9580	0
139	20230913	182500	422473450	9580	9580	9580	9580	0
140	20230913	182400	422473450	9580	9580	9580	9580	0
141	20230913	182300	422473450	9580	9580	9580	9580	0
142	20230913	182200	422473450	9580	9580	9580	9580	0
143	20230913	182100	422473450	9580	9580	9580	9580	0
144	20230913	182000	422473450	9580	9580	9580	9580	0
145	20230913	181900	422473450	9580	9580	9580	9580	0
146	20230913	181800	422473450	9580	9580	9580	9580	0
147	20230913	181700	422473450	9580	9580	9580	9580	0
148	20230913	181600	422473450	9580	9580	9580	9580	0
149	20230913	181500	422473450	9580	9580	9580	9580	0
150	20230913	181400	422473450	9580	9580	9580	9580	0
151	20230913	181300	422473450	9580	9580	9580	9580	0
152	20230913	181200	422473450	9580	9580	9580	9580	1432
153	20230913	181100	422473450	9580	9580	9580	9580	0
154	20230913	181000	422473450	9580	9580	9580	9580	0
155	20230913	180900	422473450	9580	9580	9580	9580	0
156	20230913	180800	422473450	9580	9580	9580	9580	0
157	20230913	180700	422473450	9580	9580	9580	9580	0
158	20230913	180600	422473450	9580	9580	9580	9580	0
159	20230913	180500	422473450	9580	9580	9580	9580	0
160	20230913	180400	422473450	9580	9580	9580	9580	0
161	20230913	180300	422473450	9580	9580	9580	9580	0
162	20230913	180200	422473450	9580	9580	9580	9580	0
163	20230913	180100	422473450	9580	9580	9580	9580	0
164	20230913	180000	422473450	9580	9580	9580	9580	0
165	20230913	175900	422473450	9580	9580	9580	9580	0
166	20230913	175800	422473450	9580	9580	9580	9580	0
167	20230913	175700	422473450	9580	9580	9580	9580	0
168	20230913	175600	422473450	9580	9580	9580	9580	0
169	20230913	175500	422473450	9580	9580	9580	9580	0
170	20230913	175400	422473450	9580	9580	9580	9580	0
171	20230913	175300	422473450	9580	9580	9580	9580	0
172	20230913	175200	422473450	9580	9580	9580	9580	0
173	20230913	175100	422473450	9580	9580	9580	9580	0
174	20230913	175000	422473450	9580	9580	9580	9580	0
175	20230913	174900	422473450	9580	9580	9580	9580	0
176	20230913	174800	422473450	9580	9580	9580	9580	0
177	20230913	174700	422473450	9580	9580	9580	9580	0
178	20230913	174600	422473450	9580	9580	9580	9580	0
179	20230913	174500	422473450	9580	9580	9580	9580	0
180	20230913	174400	422473450	9580	9580	9580	9580	0
181	20230913	174300	422473450	9580	9580	9580	9580	0
182	20230913	174200	422473450	9580	9580	9580	9580	1432
183	20230913	174100	422473450	9580	9580	9580	9580	0
184	20230913	174000	422473450	9580	9580	9580	9580	0
185	20230913	173900	422473450	9580	9580	9580	9580	0
186	20230913	173800	422473450	9580	9580	9580	9580	0
187	20230913	173700	422473450	9580	9580	9580	9580	0
188	20230913	173600	422473450	9580	9580	9580	9580	0
189	20230913	173500	422473450	9580	9580	9580	9580	0
190	20230913	173400	422473450	9580	9580	9580	9580	0
191	20230913	173300	422473450	9580	9580	9580	9580	0
192	20230913	173200	422473450	9580	9580	9580	9580	0
193	20230913	173100	422473450	9580	9580	9580	9580	0
194	20230913	173000	422473450	9580	9580	9580	9580	0
195	20230913	172900	422473450	9580	9580	9580	9580	0
196	20230913	172800	422473450	9580	9580	9580	9580	0
197	20230913	172700	422473450	9580	9580	9580	9580	0
198	20230913	172600	422473450	9580	9580	9580	9580	0
199	20230913	172500	422473450	9580	9580	9580	9580	0
200	20230913	172400	422473450	9580	9580	9580	9580	0
201	20230913	172300	422473450	9580	9580	9580	9580	0
202	20230913	172200	422473450	9580	9580	9580	9580	0
203	20230913	172100	422473450	9580	9580	9580	9580	0
204	20230913	172000	422473450	9580	9580	9580	9580	0
205	20230913	171900	422473450	9580	9580	9580	9580	0
206	20230913	171800	422473450	9580	9580	9580	9580	0
207	20230913	171700	422473450	9580	9580	9580	9580	0
208	20230913	171600	422473450	9580	9580	9580	9580	0
209	20230913	171500	422473450	9580	9580	9580	9580	0
210	20230913	171400	422473450	9580	9580	9580	9580	0
211	20230913	171300	422473450	9580	9580	9580	9580	0
212	20230913	171200	422473450	9580	9580	9580	9580	1432
213	20230913	171100	422473450	9580	9580	9580	9580	0
214	20230913	171000	422473450	9580	9580	9580	9580	0
215	20230913	170900	422473450	9580	9580	9580	9580	0
216	20230913	170800	422473450	9580	9580	9580	9580	0
217	20230913	170700	422473450	9580	9580	9580	9580	0
218	20230913	170600	422473450	9580	9580	9580	9580	0
219	20230913	170500	422473450	9580	9580	9580	9580	0
220	20230913	170400	422473450	9580	9580	9580	9580	0
221	20230913	170300	422473450	9580	9580	9580	9580	0
222	20230913	170200	422473450	9580	9580	9580	9580	0
223	20230913	170100	422473450	9580	9580	9580	9580	0
224	20230913	170000	422473450	9580	9580	9580	9580	0
225	20230913	165900	422473450	9580	9580	9580	9580	0
226	20230913	165800	422473450	9580	9580	9580	9580	0
227	20230913	165700	422473450	9580	9580	9580	9580	0
228	20230913	165600	422473450	9580	9580	9580	9580	0
229	20230913	165500	422473450	9580	9580	9580	9580	0
230	20230913	165400	422473450	9580	9580	9580	9580	0
231	20230913	165300	422473450	9580	9580	9580	9580	0
232	20230913	165200	422473450	9580	9580	9580	9580	0
233	20230913	165100	422473450	9580	9580	9580	9580	0
234	20230913	165000	422473450	9580	9580	9580	9580	0
235	20230913	164900	422473450	9580	9580	9580	9580	0
236	20230913	164800	422473450	9580	9580	9580	9580	0
237	20230913	164700	422473450	9580	9580	9580	9580	0
238	20230913	164600	422473450	9580	9580	9580	9580	0
239	20230913	164500	422473450	9580	9580	9580	9580	0
240	20230913	164400	422473450	9580	9580	9580	9580	0
241	20230913	164300	422473450	9580	9580	9580	9580	0
242	20230913	164200	422473450	9580	9580	9580	9580	1432
243	20230913	164100	422473450	9580	9580	9580	9580	0
244	20230913	164000	422473450	9580	9580	9580	9580	0
245	20230913	163900	422473450	9580	9580	9580	9580	0
246	20230913	163800	422473450	9580	9580	9580	9580	0
247	20230913	163700	422473450	9580	9580	9580	9580	0
248	20230913	163600	422473450	9580	9580	9580	9580	0
249	20230913	163500	422473450	9580	9580	9580	9580	0
250	20230913	163400	422473450	9580	9580	9580	9580	0
251	20230913	163300	422473450	9580	9580	9580	9580	0
252	20230913	163200	422473450	9580	9580	9580	9580	0
253	20230913	163100	422473450	9580	9580	9580	9580	0
254	20230913	163000	422473450	9580	9580	9580	9580	0
255	20230913	162900	422473450	9580	9580	9580	9580	0
256	20230913	162800	422473450	9580	9580	9580	9580	0
257	20230913	162700	422473450	9580	9580	9580	9580	0
258	20230913	162600	422473450	9580	9580	9580	9580	0
259	20230913	162500	422473450	9580	9580	9580	9580	0
260	20230913	162400	422473450	9580	9580	9580	9580	0
261	20230913	162300	422473450	9580	9580	9580	9580	0
262	20230913	162200	422473450	9580	9580	9580	9580	0
263	20230913	162100	422473450	9580	9580	9580	9580	0
264	20230913	162000	422473450	9580	9580	9580	9580	0
265	20230913	161900	422473450	9580	9580	9580	9580	0
266	20230913	161800	422473450	9580	9580	9580	9580	0
267	20230913	161700	422473450	9580	9580	9580	9580	0
268	20230913	161600	422473450	9580	9580	9580	9580	0
269	20230913	161500	422473450	9580	9580	9580	9580	0
270	20230913	161400	422473450	9580	9580	9580	9580	0
271	20230913	161300	422473450	9580	9580	9580	9580	0
272	20230913	161200	422473450	9580	9580	9580	9580	1432
273	20230913	161100	422473450	9580	9580	9580	9580	0
274	20230913	161000	422473450	9580	9580	9580	9580	0
275	20230913	160900	422473450	9580	9580	9580	9580	0
276	20230913	160800	422473450	9580	9580	9580	9580	0
277	20230913	160700	422473450	9580	9580	9580	9580	0
278	20230913	160600	422473450	9580	9580	9580	9580	0
279	20230913	160500	422473450	9580	9580	9580	9580	0
280	20230913	160400	422473450	9580	9580	9580	9580	0
281	20230913	160300	422473450	9580	9580	9580	9580	0
282	20230913	160200	422473450	9580	9580	9580	9580	0
283	20230913	160100	422473450	9580	9580	9580	9580	0
284	20230913	160000	422473450	9580	9580	9580	9580	0
285	20230913	155900	422473450	9580	9580	9580	9580	0
286	20230913	155800	422473450	9580	9580	9580	9580	0
287	20230913	155700	422473450	9580	9580	9580	9580	0
288	20230913	155600	422473450	9580	9580	9580	9580	0
289	20230913	155500	422473450	9580	9580	9580	9580	0
290	20230913	155400	422473450	9580	9580	9580	9580	0
291	20230913	155300	422473450	9580	9580	9580	9580	0
292	20230913	155200	422473450	9580	9580	9580	9580	0
293	20230913	155100	422473450	9580	9580	9580	9580	0
294	20230913	155000	422473450	9580	9580	9580	9580	0
295	20230913	154900	422473450	9580	9580	9580	9580	0
296	20230913	154800	422473450	9580	9580	9580	9580	0
297	20230913	154700	422473450	9580	9580	9580	9580	0
298	20230913	154600	422473450	9580	9580	9580	9580	0
299	20230913	154500	422473450	9580	9580	9580	9580	0
300	20230913	154400	422473450	9580	9580	9580	9580	0
301	20230913	154300	422473450	9580	9580	9580	9580	0
302	20230913	154200	422473450	9580	9580	9580	9580	1432
303	20230913	154100	422473450	9580	9580	9580	9580	0
304	20230913	154000	422473450	9580	9580	9580	9580	0
305	20230913	153900	422473450	9580	9580	9580	9580	0
306	20230913	153800	422473450	9580	9580	9580	9580	0
307	20230913	153700	422473450	9580	9580	9580	9580	0
308	20230913	153600	422473450	9580	9580	9580	9580	0
309	20230913	153500	422473450	9580	9580	9580	9580	0
310	20230913	153400	422473450	9580	9580	9580	9580	0
311	20230913	153300	422473450	9580	9580	9580	9580	0
312	20230913	153200	422473450	9580	9580	9580	9580	0
313	20230913	153100	422473450	9580	9580	9580	9580	0
314	20230913	153000	422473450	9580	9580	9580	9580	1432
315	20230913	152900	408754890	9590	9590	9590	9590	0
316	20230913	152800	408754890	9590	9590	9590	9590	0
317	20230913	152700	408754890	9590	9590	9590	9590	0
318	20230913	152600	408754890	9590	9590	9590	9590	0
319	20230913	152500	408754890	9590	9590	9590	9590	0
320	20230913	152400	408754890	9590	9590	9590	9590	0
321	20230913	152300	408754890	9590	9590	9590	9590	0
322	20230913	152200	408754890	9590	9590	9590	9590	0
323	20230913	152100	408754890	9590	9590	9590	9590	0
324	20230913	152000	408754890	9590	9590	9590	9590	0
325	20230913	151900	408754890	9590	9580	9590	9510	48
326	20230913	151800	408297200	9580	9590	9590	9580	42
327	20230913	151700	407894830	9590	9590	9590	9590	1
328	20230913	151600	407885240	9520	9520	9520	9520	20
329	20230913	151500	407694840	9590	9520	9590	9520	43
330	20230913	151400	407285410	9590	9590	9590	9590	0
331	20230913	151300	407285410	9590	9590	9590	9590	0
332	20230913	151200	407285410	9590	9560	9590	9560	507
333	20230913	151100	402438360	9530	9560	9560	9530	204
334	20230913	151000	400493610	9560	9540	9560	9530	158
335	20230913	150900	398987680	9550	9550	9550	9550	102
336	20230913	150800	398013580	9560	9560	9560	9560	0
337	20230913	150700	398013580	9560	9560	9560	9560	100
338	20230913	150600	397057580	9560	9560	9560	9560	1
339	20230913	150500	397048020	9560	9560	9560	9560	0
340	20230913	150400	397048020	9560	9560	9560	9560	0
341	20230913	150300	397048020	9560	9560	9560	9560	1
342	20230913	150200	397038460	9530	9530	9530	9530	7
343	20230913	150100	396971750	9550	9550	9550	9550	10
344	20230913	150000	396876250	9550	9600	9600	9550	113
345	20230913	145900	395797050	9560	9560	9560	9560	105
346	20230913	145800	394793250	9600	9590	9600	9590	61
347	20230913	145700	394207820	9590	9590	9590	9570	169
348	20230913	145600	392589110	9580	9590	9590	9580	98
349	20230913	145500	391649730	9570	9570	9570	9570	100
350	20230913	145400	390692730	9590	9580	9590	9580	141
351	20230913	145300	389341200	9570	9570	9570	9570	0
352	20230913	145200	389341200	9570	9570	9570	9570	146
353	20230913	145100	387943980	9570	9570	9570	9570	47
354	20230913	145000	387494190	9580	9580	9580	9580	140
355	20230913	144900	386152990	9580	9560	9580	9560	51
356	20230913	144800	385664430	9560	9560	9560	9560	0
357	20230913	144700	385664430	9560	9580	9580	9560	93
358	20230913	144600	384774430	9580	9580	9580	9580	94
359	20230913	144500	383873910	9540	9540	9540	9540	0
360	20230913	144400	383873910	9540	9580	9580	9540	213
361	20230913	144300	381839110	9580	9580	9580	9580	47
362	20230913	144200	381388850	9550	9570	9570	9550	93
363	20230913	144100	380499780	9560	9560	9560	9560	47
364	20230913	144000	380050460	9580	9580	9580	9580	47
365	20230913	143900	379600200	9570	9570	9570	9570	47
366	20230913	143800	379150410	9560	9550	9560	9500	94
367	20230913	143700	378252380	9540	9540	9540	9540	47
368	20230913	143600	377804000	9450	9490	9490	9450	233
369	20230913	143500	375600930	9500	9520	9520	9500	196
370	20230913	143400	373738440	9500	9500	9500	9500	47
371	20230913	143300	373291940	9500	9530	9530	9490	400
372	20230913	143200	369489290	9520	9600	9600	9520	1010
373	20230913	143100	359852460	9610	9610	9610	9610	141
374	20230913	143000	358497450	9600	9600	9600	9600	46
375	20230913	142900	358055850	9610	9610	9610	9610	47
376	20230913	142800	357604180	9570	9580	9580	9570	262
377	20230913	142700	355095370	9580	9580	9580	9580	47
378	20230913	142600	354645110	9580	9610	9610	9580	93
379	20230913	142500	353752760	9580	9580	9580	9580	47
380	20230913	142400	353302500	9570	9570	9570	9570	0
381	20230913	142300	353302500	9570	9570	9570	9570	93
382	20230913	142200	352412490	9570	9570	9610	9570	91
383	20230913	142100	351541340	9560	9560	9560	9560	40
384	20230913	142000	351158940	9550	9580	9580	9550	183
385	20230913	141900	349408960	9550	9550	9560	9550	181
386	20230913	141800	347679940	9550	9600	9600	9550	148
387	20230913	141700	346263990	9600	9600	9600	9600	46
388	20230913	141600	345822390	9600	9590	9600	9590	50
389	20230913	141500	345342420	9610	9610	9610	9610	95
390	20230913	141400	344429470	9590	9610	9610	9590	97
391	20230913	141300	343498250	9610	9610	9610	9610	47
392	20230913	141200	343046580	9610	9600	9610	9590	170
393	20230913	141100	341413740	9600	9600	9600	9600	94
394	20230913	141000	340511340	9600	9600	9600	9600	55
395	20230913	140900	339983340	9600	9600	9600	9600	46
396	20230913	140800	339541740	9600	9600	9600	9600	94
397	20230913	140700	338639340	9530	9530	9530	9530	0
398	20230913	140600	338639340	9530	9550	9560	9530	160
399	20230913	140500	337112350	9550	9610	9610	9550	353
400	20230913	140400	333730550	9600	9600	9600	9600	58
401	20230913	140300	333173750	9590	9590	9590	9590	153
402	20230913	140200	331706480	9580	9580	9580	9580	157
403	20230913	140100	330202420	9580	9580	9580	9580	47
404	20230913	140000	329752160	9550	9570	9570	9550	186
405	20230913	135900	327973740	9550	9560	9560	9550	50
406	20230913	135800	327496220	9570	9570	9570	9570	94
407	20230913	135700	326596640	9560	9570	9570	9560	107
408	20230913	135600	325573300	9570	9570	9570	9570	121
409	20230913	135500	324415330	9570	9570	9580	9570	468
410	20230913	135400	319934370	9570	9570	9570	9570	49
411	20230913	135300	319465440	9580	9580	9580	9580	47
412	20230913	135200	319015180	9530	9590	9590	9520	456
413	20230913	135100	314667750	9560	9590	9590	9560	87
414	20230913	135000	313834620	9590	9590	9590	9590	47
415	20230913	134900	313383890	9550	9550	9550	9550	118
416	20230913	134800	312256990	9550	9550	9550	9550	0
417	20230913	134700	312256990	9550	9550	9550	9550	94
418	20230913	134600	311359290	9530	9530	9530	9530	10
419	20230913	134500	311263990	9530	9540	9540	9530	153
420	20230913	134400	309804470	9540	9550	9550	9540	145
421	20230913	134300	308420700	9590	9590	9590	9590	46
422	20230913	134200	307979560	9590	9530	9590	9520	56
423	20230913	134100	307443130	9500	9570	9570	9500	85
424	20230913	134000	306631510	9540	9600	9600	9540	323
425	20230913	133900	303541730	9600	9600	9600	9600	47
426	20230913	133800	303090530	9600	9600	9600	9600	25
427	20230913	133700	302850530	9580	9570	9580	9570	94
428	20230913	133600	301950210	9580	9600	9600	9580	93
429	20230913	133500	301058330	9600	9600	9600	9600	0
430	20230913	133400	301058330	9600	9610	9610	9600	78
431	20230913	133300	300309060	9610	9620	9620	9610	94
432	20230913	133200	299405710	9630	9630	9630	9630	47
433	20230913	133100	298953100	9630	9630	9630	9620	104
434	20230913	133000	297951620	9630	9640	9640	9630	103
435	20230913	132900	296958730	9640	9640	9640	9640	54
436	20230913	132800	296438170	9630	9660	9660	9630	90
437	20230913	132700	295570010	9670	9670	9670	9670	53
438	20230913	132600	295057500	9670	9670	9670	9670	71
439	20230913	132500	294370930	9670	9670	9670	9670	94
440	20230913	132400	293461950	9660	9660	9660	9660	46
441	20230913	132300	293017590	9650	9650	9650	9650	36
442	20230913	132200	292670190	9660	9660	9660	9660	93
443	20230913	132100	291771810	9660	9660	9670	9660	70
444	20230913	132000	291094940	9670	9670	9670	9670	57
445	20230913	131900	290543750	9670	9660	9670	9660	97
446	20230913	131800	289606260	9670	9660	9670	9660	94
447	20230913	131700	288697750	9660	9660	9660	9660	47
448	20230913	131600	288243730	9660	9640	9660	9630	963
449	20230913	131500	278961530	9620	9570	9620	9570	1162
450	20230913	131400	267818060	9560	9550	9560	9550	197
451	20230913	131300	265934760	9550	9550	9560	9550	211
452	20230913	131200	263919210	9550	9550	9550	9550	38
453	20230913	131100	263556310	9550	9540	9550	9540	79
454	20230913	131000	262802090	9540	9530	9540	9530	78
455	20230913	130900	262058270	9530	9530	9530	9530	91
456	20230913	130800	261191040	9530	9510	9530	9510	57
457	20230913	130700	260648410	9510	9490	9510	9490	460
458	20230913	130600	256280680	9480	9450	9480	9450	394
459	20230913	130500	252548160	9460	9450	9460	9450	112
460	20230913	130400	251489680	9440	9440	9440	9440	47
461	20230913	130300	251046000	9440	9430	9440	9430	94
462	20230913	130200	250159110	9430	9430	9430	9430	46
463	20230913	130100	249725330	9430	9430	9430	9430	312
464	20230913	130000	246783170	9420	9420	9420	9420	107
465	20230913	125900	245775230	9420	9420	9420	9420	47
466	20230913	125800	245332490	9360	9360	9360	9360	0
467	20230913	125700	245332490	9360	9360	9360	9360	20
468	20230913	125600	245145290	9370	9370	9370	9370	97
469	20230913	125500	244236400	9370	9410	9410	9370	762
470	20230913	125400	237080020	9440	9440	9440	9440	0
471	20230913	125300	237080020	9440	9440	9440	9440	0
472	20230913	125200	237080020	9440	9440	9440	9440	0
473	20230913	125100	237080020	9440	9440	9440	9440	0
474	20230913	125000	237080020	9440	9440	9440	9440	0
475	20230913	124900	237080020	9440	9440	9440	9440	1
476	20230913	124800	237070580	9440	9440	9440	9440	0
477	20230913	124700	237070580	9440	9440	9440	9440	0
478	20230913	124600	237070580	9440	9410	9440	9410	33
479	20230913	124500	236759960	9440	9390	9440	9390	22
480	20230913	124400	236553280	9440	9430	9440	9430	19
481	20230913	124300	236374100	9420	9420	9420	9420	0
482	20230913	124200	236374100	9420	9420	9420	9420	50
483	20230913	124100	235903100	9420	9420	9420	9420	0
484	20230913	124000	235903100	9420	9420	9420	9420	0
485	20230913	123900	235903100	9420	9420	9420	9420	0
486	20230913	123800	235903100	9420	9420	9420	9420	0
487	20230913	123700	235903100	9420	9420	9420	9420	0
488	20230913	123600	235903100	9420	9420	9420	9420	0
489	20230913	123500	235903100	9420	9420	9420	9420	0
490	20230913	123400	235903100	9420	9420	9420	9420	0
491	20230913	123300	235903100	9420	9400	9420	9400	15
492	20230913	123200	235761890	9390	9370	9390	9370	1125
493	20230913	123100	225220580	9360	9360	9360	9360	33
494	20230913	123000	224911700	9360	9340	9360	9340	1255
495	20230913	122900	213169570	9340	9340	9340	9340	12
496	20230913	122800	213057490	9340	9340	9340	9340	80
497	20230913	122700	212310290	9340	9340	9340	9340	178
498	20230913	122600	210647770	9340	9340	9340	9340	1
499	20230913	122500	210638430	9340	9340	9340	9340	0
500	20230913	122400	210638430	9340	9340	9340	9340	0
501	20230913	122300	210638430	9340	9340	9340	9340	114
502	20230913	122200	209573670	9340	9340	9340	9340	5
503	20230913	122100	209526970	9340	9340	9340	9340	0
504	20230913	122000	209526970	9340	9340	9340	9340	0
505	20230913	121900	209526970	9340	9340	9340	9340	20
506	20230913	121800	209340170	9340	9340	9340	9340	0
507	20230913	121700	209340170	9340	9340	9340	9340	0
508	20230913	121600	209340170	9340	9340	9340	9340	0
509	20230913	121500	209340170	9340	9340	9340	9340	33
510	20230913	121400	209031950	9340	9310	9340	9310	27
511	20230913	121300	208780550	9340	9340	9340	9340	0
512	20230913	121200	208780550	9340	9340	9340	9340	0
513	20230913	121100	208780550	9340	9320	9340	9310	98
514	20230913	121000	207867780	9340	9340	9340	9340	0
515	20230913	120900	207867780	9340	9340	9340	9340	0
516	20230913	120800	207867780	9340	9340	9340	9320	232
517	20230913	120700	205705500	9340	9340	9340	9340	0
518	20230913	120600	205705500	9340	9340	9340	9340	0
519	20230913	120500	205705500	9340	9340	9340	9340	0
520	20230913	120400	205705500	9340	9340	9340	9340	100
521	20230913	120300	204771500	9340	9340	9340	9340	0
522	20230913	120200	204771500	9340	9340	9340	9340	0
523	20230913	120100	204771500	9340	9340	9340	9340	1
524	20230913	120000	204762160	9330	9330	9330	9330	1151
525	20230913	115900	194023330	9330	9330	9330	9330	0
526	20230913	115800	194023330	9330	9330	9330	9330	0
527	20230913	115700	194023330	9330	9330	9330	9330	0
528	20230913	115600	194023330	9330	9330	9330	9330	0
529	20230913	115500	194023330	9330	9330	9330	9330	0
530	20230913	115400	194023330	9330	9330	9330	9330	1
531	20230913	115300	194014000	9300	9330	9330	9300	3
532	20230913	115200	193986070	9300	9300	9300	9300	0
533	20230913	115100	193986070	9300	9300	9300	9300	0
534	20230913	115000	193986070	9300	9300	9300	9300	0
535	20230913	114900	193986070	9300	9300	9300	9300	32
536	20230913	114800	193688470	9300	9300	9300	9300	0
537	20230913	114700	193688470	9300	9300	9300	9300	0
538	20230913	114600	193688470	9300	9300	9300	9300	10
539	20230913	114500	193595470	9330	9330	9330	9330	11
540	20230913	114400	193492840	9330	9330	9330	9330	0
541	20230913	114300	193492840	9330	9330	9330	9330	0
542	20230913	114200	193492840	9330	9330	9330	9330	0
543	20230913	114100	193492840	9330	9330	9330	9330	0
544	20230913	114000	193492840	9330	9330	9330	9330	1
545	20230913	113900	193483510	9260	9330	9330	9260	3789
546	20230913	113800	158302490	9320	9320	9320	9320	0
547	20230913	113700	158302490	9320	9320	9320	9320	0
548	20230913	113600	158302490	9320	9320	9320	9320	0
549	20230913	113500	158302490	9320	9320	9320	9320	0
550	20230913	113400	158302490	9320	9320	9320	9320	0
551	20230913	113300	158302490	9320	9320	9320	9320	88
552	20230913	113200	157482330	9320	9320	9320	9320	73
553	20230913	113100	156801970	9320	9320	9320	9320	0
554	20230913	113000	156801970	9320	9320	9320	9320	0
555	20230913	112900	156801970	9320	9320	9320	9320	16
556	20230913	112800	156652850	9310	9310	9310	9310	0
557	20230913	112700	156652850	9310	9310	9310	9310	0
558	20230913	112600	156652850	9310	9310	9310	9310	0
559	20230913	112500	156652850	9310	9310	9310	9310	0
560	20230913	112400	156652850	9310	9310	9310	9310	0
561	20230913	112300	156652850	9310	9310	9310	9310	79
562	20230913	112200	155917360	9320	9310	9320	9310	327
563	20230913	112100	152872320	9320	9320	9320	9320	2
564	20230913	112000	152853680	9320	9310	9320	9310	150
565	20230913	111900	151456180	9320	9320	9320	9320	681
566	20230913	111800	145109260	9330	9330	9330	9330	151
567	20230913	111700	143700430	9350	9350	9350	9350	45
568	20230913	111600	143279680	9350	9360	9360	9350	100
569	20230913	111500	142344670	9360	9350	9360	9330	207
570	20230913	111400	140407440	9350	9350	9350	9350	30
571	20230913	111300	140126940	9350	9380	9380	9350	3
572	20230913	111200	140098860	9380	9360	9380	9360	7
573	20230913	111100	140033230	9350	9350	9350	9330	438
574	20230913	111000	135939890	9390	9390	9390	9390	0
575	20230913	110900	135939890	9390	9380	9390	9380	7
576	20230913	110800	135874180	9390	9380	9390	9380	7
577	20230913	110700	135808500	9380	9380	9380	9380	3
578	20230913	110600	135780360	9380	9350	9380	9350	12
579	20230913	110500	135668100	9350	9350	9350	9350	100
580	20230913	110400	134733100	9350	9380	9380	9350	15
581	20230913	110300	134592790	9390	9380	9390	9380	6
582	20230913	110200	134536500	9350	9350	9380	9350	29
583	20230913	110100	134265110	9350	9350	9350	9350	10
584	20230913	110000	134171610	9380	9380	9390	9380	19
585	20230913	105900	133993310	9380	9380	9380	9380	4
586	20230913	105800	133955790	9380	9380	9380	9380	3
587	20230913	105700	133927650	9380	9380	9380	9380	12
588	20230913	105600	133815090	9390	9340	9390	9330	101
589	20230913	105500	132871910	9340	9340	9340	9340	22
590	20230913	105400	132666430	9340	9340	9340	9340	10
591	20230913	105300	132573030	9360	9360	9360	9360	0
592	20230913	105200	132573030	9360	9360	9360	9360	0
593	20230913	105100	132573030	9360	9360	9360	9360	0
594	20230913	105000	132573030	9360	9360	9360	9360	1
595	20230913	104900	132563670	9360	9360	9360	9360	50
596	20230913	104800	132095670	9350	9380	9380	9350	101
597	20230913	104700	131150390	9370	9370	9370	9370	1
598	20230913	104600	131141020	9360	9360	9360	9360	150
599	20230913	104500	129737020	9360	9360	9360	9360	0
600	20230913	104400	129737020	9360	9360	9360	9360	191
601	20230913	104300	127949260	9360	9360	9360	9360	0
602	20230913	104200	127949260	9360	9360	9360	9360	21
603	20230913	104100	127752700	9370	9370	9370	9370	1
604	20230913	104000	127743330	9360	9330	9360	9320	36
605	20230913	103900	127407210	9360	9350	9360	9320	1016
606	20230913	103800	117930360	9380	9380	9380	9380	0
607	20230913	103700	117930360	9380	9380	9380	9380	0
608	20230913	103600	117930360	9380	9380	9380	9380	0
609	20230913	103500	117930360	9380	9380	9390	9380	32
610	20230913	103400	117630190	9390	9390	9390	9390	2
611	20230913	103300	117611410	9380	9370	9380	9370	172
612	20230913	103200	115998310	9380	9380	9380	9380	54
613	20230913	103100	115491790	9380	9360	9380	9350	133
614	20230913	103000	114247950	9350	9390	9390	9350	36
615	20230913	102900	113910870	9390	9360	9390	9360	2
616	20230913	102800	113892120	9360	9360	9360	9360	340
617	20230913	102700	110709720	9390	9390	9390	9380	52
618	20230913	102600	110221940	9360	9370	9370	9360	370
619	20230913	102500	106756970	9380	9390	9390	9380	543
620	20230913	102400	101661870	9390	9420	9420	9390	780
621	20230913	102300	94322860	9420	9430	9430	9420	230
622	20230913	102200	92155260	9420	9420	9420	9420	155
623	20230913	102100	90695160	9490	9490	9490	9490	1
624	20230913	102000	90685670	9430	9430	9430	9430	4
625	20230913	101900	90647950	9490	9490	9490	9490	0
626	20230913	101800	90647950	9490	9490	9490	9490	0
627	20230913	101700	90647950	9490	9490	9490	9490	0
628	20230913	101600	90647950	9490	9430	9490	9430	164
629	20230913	101500	89101370	9490	9490	9490	9490	1
630	20230913	101400	89091880	9490	9450	9490	9440	141
631	20230913	101300	87760730	9450	9450	9450	9450	135
632	20230913	101200	86484980	9490	9470	9490	9450	601
633	20230913	101100	80803320	9460	9480	9480	9460	165
634	20230913	101000	79241890	9480	9480	9490	9480	9
635	20230913	100900	79156560	9480	9480	9480	9480	1
636	20230913	100800	79147080	9500	9500	9500	9500	0
637	20230913	100700	79147080	9500	9480	9500	9470	252
638	20230913	100600	76760530	9500	9500	9500	9500	0
639	20230913	100500	76760530	9500	9490	9500	9480	182
640	20230913	100400	75035010	9500	9500	9500	9500	8
641	20230913	100300	74959010	9480	9480	9480	9480	70
642	20230913	100200	74295410	9500	9500	9500	9500	13
643	20230913	100100	74171910	9480	9480	9550	9480	151
644	20230913	100000	72740360	9480	9500	9500	9480	130
645	20230913	095900	71507670	9500	9500	9500	9500	0
646	20230913	095800	71507670	9500	9500	9500	9490	67
647	20230913	095700	70871200	9500	9500	9500	9490	154
648	20230913	095600	69408300	9530	9530	9530	9530	1
649	20230913	095500	69398770	9520	9530	9530	9520	147
650	20230913	095400	67998860	9580	9580	9580	9580	0
651	20230913	095300	67998860	9580	9540	9580	9540	202
652	20230913	095200	66066390	9490	9490	9490	9490	110
653	20230913	095100	65022490	9540	9490	9540	9490	208
654	20230913	095000	63048520	9540	9540	9540	9540	0
655	20230913	094900	63048520	9540	9540	9540	9540	0
656	20230913	094800	63048520	9540	9540	9540	9540	1
657	20230913	094700	63038980	9540	9560	9560	9480	342
658	20230913	094600	59796600	9550	9540	9550	9520	510
659	20230913	094500	54928070	9490	9500	9500	9490	500
660	20230913	094400	50182780	9500	9500	9500	9500	26
661	20230913	094300	49935780	9500	9500	9500	9500	234
662	20230913	094200	47712780	9560	9560	9560	9560	1
663	20230913	094100	47703220	9500	9500	9560	9490	262
664	20230913	094000	45215690	9570	9510	9570	9490	142
665	20230913	093900	43866540	9580	9520	9580	9520	41
666	20230913	093800	43476160	9530	9570	9570	9530	183
667	20230913	093700	41731320	9580	9580	9580	9580	0
668	20230913	093600	41731320	9580	9510	9580	9500	382
669	20230913	093500	38099530	9580	9520	9580	9510	411
670	20230913	093400	34188620	9520	9540	9580	9520	471
671	20230913	093300	29704180	9580	9580	9580	9580	1
672	20230913	093200	29694600	9580	9540	9580	9530	182
673	20230913	093100	27959860	9580	9530	9580	9530	161
674	20230913	093000	26425480	9580	9580	9580	9580	0
675	20230913	092900	26425480	9580	9570	9580	9530	4
676	20230913	092800	26387220	9530	9520	9530	9520	129
677	20230913	092700	25158890	9520	9570	9570	9520	12
678	20230913	092600	25044300	9570	9540	9570	9520	202
679	20230913	092500	23120800	9570	9580	9580	9540	103
680	20230913	092400	22137680	9550	9550	9550	9550	70
681	20230913	092300	21469180	9580	9600	9600	9550	203
682	20230913	092200	19530400	9600	9570	9600	9550	271
683	20230913	092100	16942190	9600	9570	9600	9570	55
684	20230913	092000	16415720	9580	9580	9580	9580	30
685	20230913	091900	16128320	9600	9600	9600	9600	451
686	20230913	091800	11798720	9600	9600	9600	9600	0
687	20230913	091700	11798720	9600	9600	9600	9590	17
688	20230913	091600	11635530	9600	9600	9600	9600	13
689	20230913	091500	11510730	9600	9620	9620	9600	64
690	20230913	091400	10896090	9620	9600	9620	9600	14
691	20230913	091300	10761650	9600	9600	9600	9600	6
692	20230913	091200	10704050	9610	9600	9610	9600	251
693	20230913	091100	8294440	9600	9560	9600	9560	2
694	20230913	091000	8275280	9560	9610	9630	9560	115
695	20230913	090900	7168590	9630	9540	9630	9540	3
696	20230913	090800	7139790	9510	9520	9520	9510	5
697	20230913	090700	7092220	9630	9480	9630	9480	272
698	20230913	090600	4508150	9500	9500	9500	9500	53
699	20230913	090500	4004650	9500	9530	9530	9500	96
700	20230913	090400	3092440	9550	9550	9550	9550	61
701	20230913	090300	2509890	9560	9580	9580	9560	10
702	20230913	090200	2414160	9580	9580	9580	9580	0
703	20230913	090100	2414160	9580	9580	9580	9580	0
704	20230913	090000	2414160	9580	9580	9580	9580	252