KissMeData/080160/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	195000	784447450	16110	16110	16110	16110	1672
3	20230922	194900	784447450	16110	16110	16110	16110	0
4	20230922	194800	784447450	16110	16110	16110	16110	0
5	20230922	194700	784447450	16110	16110	16110	16110	0
6	20230922	194600	784447450	16110	16110	16110	16110	0
7	20230922	194500	784447450	16110	16110	16110	16110	0
8	20230922	194400	784447450	16110	16110	16110	16110	0
9	20230922	194300	784447450	16110	16110	16110	16110	0
10	20230922	194200	784447450	16110	16110	16110	16110	0
11	20230922	194100	784447450	16110	16110	16110	16110	0
12	20230922	194000	784447450	16110	16110	16110	16110	0
13	20230922	193900	784447450	16110	16110	16110	16110	0
14	20230922	193800	784447450	16110	16110	16110	16110	0
15	20230922	193700	784447450	16110	16110	16110	16110	0
16	20230922	193600	784447450	16110	16110	16110	16110	0
17	20230922	193500	784447450	16110	16110	16110	16110	0
18	20230922	193400	784447450	16110	16110	16110	16110	0
19	20230922	193300	784447450	16110	16110	16110	16110	0
20	20230922	193200	784447450	16110	16110	16110	16110	0
21	20230922	193100	784447450	16110	16110	16110	16110	0
22	20230922	193000	784447450	16110	16110	16110	16110	0
23	20230922	192900	784447450	16110	16110	16110	16110	0
24	20230922	192800	784447450	16110	16110	16110	16110	0
25	20230922	192700	784447450	16110	16110	16110	16110	0
26	20230922	192600	784447450	16110	16110	16110	16110	0
27	20230922	192500	784447450	16110	16110	16110	16110	0
28	20230922	192400	784447450	16110	16110	16110	16110	0
29	20230922	192300	784447450	16110	16110	16110	16110	0
30	20230922	192200	784447450	16110	16110	16110	16110	0
31	20230922	192100	784447450	16110	16110	16110	16110	0
32	20230922	192000	784447450	16110	16110	16110	16110	1672
33	20230922	191900	784447450	16110	16110	16110	16110	0
34	20230922	191800	784447450	16110	16110	16110	16110	0
35	20230922	191700	784447450	16110	16110	16110	16110	0
36	20230922	191600	784447450	16110	16110	16110	16110	0
37	20230922	191500	784447450	16110	16110	16110	16110	0
38	20230922	191400	784447450	16110	16110	16110	16110	0
39	20230922	191300	784447450	16110	16110	16110	16110	0
40	20230922	191200	784447450	16110	16110	16110	16110	0
41	20230922	191100	784447450	16110	16110	16110	16110	0
42	20230922	191000	784447450	16110	16110	16110	16110	0
43	20230922	190900	784447450	16110	16110	16110	16110	0
44	20230922	190800	784447450	16110	16110	16110	16110	0
45	20230922	190700	784447450	16110	16110	16110	16110	0
46	20230922	190600	784447450	16110	16110	16110	16110	0
47	20230922	190500	784447450	16110	16110	16110	16110	0
48	20230922	190400	784447450	16110	16110	16110	16110	0
49	20230922	190300	784447450	16110	16110	16110	16110	0
50	20230922	190200	784447450	16110	16110	16110	16110	0
51	20230922	190100	784447450	16110	16110	16110	16110	0
52	20230922	190000	784447450	16110	16110	16110	16110	0
53	20230922	185900	784447450	16110	16110	16110	16110	0
54	20230922	185800	784447450	16110	16110	16110	16110	0
55	20230922	185700	784447450	16110	16110	16110	16110	0
56	20230922	185600	784447450	16110	16110	16110	16110	0
57	20230922	185500	784447450	16110	16110	16110	16110	0
58	20230922	185400	784447450	16110	16110	16110	16110	0
59	20230922	185300	784447450	16110	16110	16110	16110	0
60	20230922	185200	784447450	16110	16110	16110	16110	0
61	20230922	185100	784447450	16110	16110	16110	16110	0
62	20230922	185000	784447450	16110	16110	16110	16110	1672
63	20230922	184900	784447450	16110	16110	16110	16110	0
64	20230922	184800	784447450	16110	16110	16110	16110	0
65	20230922	184700	784447450	16110	16110	16110	16110	0
66	20230922	184600	784447450	16110	16110	16110	16110	0
67	20230922	184500	784447450	16110	16110	16110	16110	0
68	20230922	184400	784447450	16110	16110	16110	16110	0
69	20230922	184300	784447450	16110	16110	16110	16110	0
70	20230922	184200	784447450	16110	16110	16110	16110	0
71	20230922	184100	784447450	16110	16110	16110	16110	0
72	20230922	184000	784447450	16110	16110	16110	16110	0
73	20230922	183900	784447450	16110	16110	16110	16110	0
74	20230922	183800	784447450	16110	16110	16110	16110	0
75	20230922	183700	784447450	16110	16110	16110	16110	0
76	20230922	183600	784447450	16110	16110	16110	16110	0
77	20230922	183500	784447450	16110	16110	16110	16110	0
78	20230922	183400	784447450	16110	16110	16110	16110	0
79	20230922	183300	784447450	16110	16110	16110	16110	0
80	20230922	183200	784447450	16110	16110	16110	16110	0
81	20230922	183100	784447450	16110	16110	16110	16110	0
82	20230922	183000	784447450	16110	16110	16110	16110	0
83	20230922	182900	784447450	16110	16110	16110	16110	0
84	20230922	182800	784447450	16110	16110	16110	16110	0
85	20230922	182700	784447450	16110	16110	16110	16110	0
86	20230922	182600	784447450	16110	16110	16110	16110	0
87	20230922	182500	784447450	16110	16110	16110	16110	0
88	20230922	182400	784447450	16110	16110	16110	16110	0
89	20230922	182300	784447450	16110	16110	16110	16110	0
90	20230922	182200	784447450	16110	16110	16110	16110	0
91	20230922	182100	784447450	16110	16110	16110	16110	0
92	20230922	182000	784447450	16110	16110	16110	16110	1672
93	20230922	181900	784447450	16110	16110	16110	16110	0
94	20230922	181800	784447450	16110	16110	16110	16110	0
95	20230922	181700	784447450	16110	16110	16110	16110	0
96	20230922	181600	784447450	16110	16110	16110	16110	0
97	20230922	181500	784447450	16110	16110	16110	16110	0
98	20230922	181400	784447450	16110	16110	16110	16110	0
99	20230922	181300	784447450	16110	16110	16110	16110	0
100	20230922	181200	784447450	16110	16110	16110	16110	0
101	20230922	181100	784447450	16110	16110	16110	16110	0
102	20230922	181000	784447450	16110	16110	16110	16110	0
103	20230922	180900	784447450	16110	16110	16110	16110	0
104	20230922	180800	784447450	16110	16110	16110	16110	0
105	20230922	180700	784447450	16110	16110	16110	16110	0
106	20230922	180600	784447450	16110	16110	16110	16110	0
107	20230922	180500	784447450	16110	16110	16110	16110	0
108	20230922	180400	784447450	16110	16110	16110	16110	0
109	20230922	180300	784447450	16110	16110	16110	16110	0
110	20230922	180200	784447450	16110	16110	16110	16110	0
111	20230922	180100	784447450	16110	16110	16110	16110	0
112	20230922	180000	784447450	16110	16110	16110	16110	0
113	20230922	175900	784447450	16110	16110	16110	16110	0
114	20230922	175800	784447450	16110	16110	16110	16110	0
115	20230922	175700	784447450	16110	16110	16110	16110	0
116	20230922	175600	784447450	16110	16110	16110	16110	0
117	20230922	175500	784447450	16110	16110	16110	16110	0
118	20230922	175400	784447450	16110	16110	16110	16110	0
119	20230922	175300	784447450	16110	16110	16110	16110	0
120	20230922	175200	784447450	16110	16110	16110	16110	0
121	20230922	175100	784447450	16110	16110	16110	16110	0
122	20230922	175000	784447450	16110	16110	16110	16110	1672
123	20230922	174900	784447450	16110	16110	16110	16110	0
124	20230922	174800	784447450	16110	16110	16110	16110	0
125	20230922	174700	784447450	16110	16110	16110	16110	0
126	20230922	174600	784447450	16110	16110	16110	16110	0
127	20230922	174500	784447450	16110	16110	16110	16110	0
128	20230922	174400	784447450	16110	16110	16110	16110	0
129	20230922	174300	784447450	16110	16110	16110	16110	0
130	20230922	174200	784447450	16110	16110	16110	16110	0
131	20230922	174100	784447450	16110	16110	16110	16110	0
132	20230922	174000	784447450	16110	16110	16110	16110	0
133	20230922	173900	784447450	16110	16110	16110	16110	0
134	20230922	173800	784447450	16110	16110	16110	16110	0
135	20230922	173700	784447450	16110	16110	16110	16110	0
136	20230922	173600	784447450	16110	16110	16110	16110	0
137	20230922	173500	784447450	16110	16110	16110	16110	0
138	20230922	173400	784447450	16110	16110	16110	16110	0
139	20230922	173300	784447450	16110	16110	16110	16110	0
140	20230922	173200	784447450	16110	16110	16110	16110	0
141	20230922	173100	784447450	16110	16110	16110	16110	0
142	20230922	173000	784447450	16110	16110	16110	16110	0
143	20230922	172900	784447450	16110	16110	16110	16110	0
144	20230922	172800	784447450	16110	16110	16110	16110	0
145	20230922	172700	784447450	16110	16110	16110	16110	0
146	20230922	172600	784447450	16110	16110	16110	16110	0
147	20230922	172500	784447450	16110	16110	16110	16110	0
148	20230922	172400	784447450	16110	16110	16110	16110	0
149	20230922	172300	784447450	16110	16110	16110	16110	0
150	20230922	172200	784447450	16110	16110	16110	16110	0
151	20230922	172100	784447450	16110	16110	16110	16110	0
152	20230922	172000	784447450	16110	16110	16110	16110	1672
153	20230922	171900	784447450	16110	16110	16110	16110	0
154	20230922	171800	784447450	16110	16110	16110	16110	0
155	20230922	171700	784447450	16110	16110	16110	16110	0
156	20230922	171600	784447450	16110	16110	16110	16110	0
157	20230922	171500	784447450	16110	16110	16110	16110	0
158	20230922	171400	784447450	16110	16110	16110	16110	0
159	20230922	171300	784447450	16110	16110	16110	16110	0
160	20230922	171200	784447450	16110	16110	16110	16110	0
161	20230922	171100	784447450	16110	16110	16110	16110	0
162	20230922	171000	784447450	16110	16110	16110	16110	0
163	20230922	170900	784447450	16110	16110	16110	16110	0
164	20230922	170800	784447450	16110	16110	16110	16110	0
165	20230922	170700	784447450	16110	16110	16110	16110	0
166	20230922	170600	784447450	16110	16110	16110	16110	0
167	20230922	170500	784447450	16110	16110	16110	16110	0
168	20230922	170400	784447450	16110	16110	16110	16110	0
169	20230922	170300	784447450	16110	16110	16110	16110	0
170	20230922	170200	784447450	16110	16110	16110	16110	0
171	20230922	170100	784447450	16110	16110	16110	16110	0
172	20230922	170000	784447450	16110	16110	16110	16110	0
173	20230922	165900	784447450	16110	16110	16110	16110	0
174	20230922	165800	784447450	16110	16110	16110	16110	0
175	20230922	165700	784447450	16110	16110	16110	16110	0
176	20230922	165600	784447450	16110	16110	16110	16110	0
177	20230922	165500	784447450	16110	16110	16110	16110	0
178	20230922	165400	784447450	16110	16110	16110	16110	0
179	20230922	165300	784447450	16110	16110	16110	16110	0
180	20230922	165200	784447450	16110	16110	16110	16110	0
181	20230922	165100	784447450	16110	16110	16110	16110	0
182	20230922	165000	784447450	16110	16110	16110	16110	1672
183	20230922	164900	784447450	16110	16110	16110	16110	0
184	20230922	164800	784447450	16110	16110	16110	16110	0
185	20230922	164700	784447450	16110	16110	16110	16110	0
186	20230922	164600	784447450	16110	16110	16110	16110	0
187	20230922	164500	784447450	16110	16110	16110	16110	0
188	20230922	164400	784447450	16110	16110	16110	16110	0
189	20230922	164300	784447450	16110	16110	16110	16110	0
190	20230922	164200	784447450	16110	16110	16110	16110	0
191	20230922	164100	784447450	16110	16110	16110	16110	0
192	20230922	164000	784447450	16110	16110	16110	16110	0
193	20230922	163900	784447450	16110	16110	16110	16110	0
194	20230922	163800	784447450	16110	16110	16110	16110	0
195	20230922	163700	784447450	16110	16110	16110	16110	0
196	20230922	163600	784447450	16110	16110	16110	16110	0
197	20230922	163500	784447450	16110	16110	16110	16110	0
198	20230922	163400	784447450	16110	16110	16110	16110	0
199	20230922	163300	784447450	16110	16110	16110	16110	0
200	20230922	163200	784447450	16110	16110	16110	16110	0
201	20230922	163100	784447450	16110	16110	16110	16110	0
202	20230922	163000	784447450	16110	16110	16110	16110	0
203	20230922	162900	784447450	16110	16110	16110	16110	0
204	20230922	162800	784447450	16110	16110	16110	16110	0
205	20230922	162700	784447450	16110	16110	16110	16110	0
206	20230922	162600	784447450	16110	16110	16110	16110	0
207	20230922	162500	784447450	16110	16110	16110	16110	0
208	20230922	162400	784447450	16110	16110	16110	16110	0
209	20230922	162300	784447450	16110	16110	16110	16110	0
210	20230922	162200	784447450	16110	16110	16110	16110	0
211	20230922	162100	784447450	16110	16110	16110	16110	0
212	20230922	162000	784447450	16110	16110	16110	16110	1672
213	20230922	161900	784447450	16110	16110	16110	16110	0
214	20230922	161800	784447450	16110	16110	16110	16110	0
215	20230922	161700	784447450	16110	16110	16110	16110	0
216	20230922	161600	784447450	16110	16110	16110	16110	0
217	20230922	161500	784447450	16110	16110	16110	16110	0
218	20230922	161400	784447450	16110	16110	16110	16110	0
219	20230922	161300	784447450	16110	16110	16110	16110	0
220	20230922	161200	784447450	16110	16110	16110	16110	0
221	20230922	161100	784447450	16110	16110	16110	16110	0
222	20230922	161000	784447450	16110	16110	16110	16110	0
223	20230922	160900	784447450	16110	16110	16110	16110	0
224	20230922	160800	784447450	16110	16110	16110	16110	0
225	20230922	160700	784447450	16110	16110	16110	16110	0
226	20230922	160600	784447450	16110	16110	16110	16110	0
227	20230922	160500	784447450	16110	16110	16110	16110	0
228	20230922	160400	784447450	16110	16110	16110	16110	0
229	20230922	160300	784447450	16110	16110	16110	16110	0
230	20230922	160200	784447450	16110	16110	16110	16110	0
231	20230922	160100	784447450	16110	16110	16110	16110	0
232	20230922	160000	784447450	16110	16110	16110	16110	0
233	20230922	155900	784447450	16110	16110	16110	16110	0
234	20230922	155800	784447450	16110	16110	16110	16110	0
235	20230922	155700	784447450	16110	16110	16110	16110	0
236	20230922	155600	784447450	16110	16110	16110	16110	0
237	20230922	155500	784447450	16110	16110	16110	16110	0
238	20230922	155400	784447450	16110	16110	16110	16110	0
239	20230922	155300	784447450	16110	16110	16110	16110	0
240	20230922	155200	784447450	16110	16110	16110	16110	0
241	20230922	155100	784447450	16110	16110	16110	16110	0
242	20230922	155000	784447450	16110	16110	16110	16110	1672
243	20230922	154900	784447450	16110	16110	16110	16110	0
244	20230922	154800	784447450	16110	16110	16110	16110	0
245	20230922	154700	784447450	16110	16110	16110	16110	0
246	20230922	154600	784447450	16110	16110	16110	16110	0
247	20230922	154500	784447450	16110	16110	16110	16110	0
248	20230922	154400	784447450	16110	16110	16110	16110	0
249	20230922	154300	784447450	16110	16110	16110	16110	0
250	20230922	154200	784447450	16110	16110	16110	16110	0
251	20230922	154100	784447450	16110	16110	16110	16110	0
252	20230922	154000	784447450	16110	16110	16110	16110	0
253	20230922	153900	784447450	16110	16110	16110	16110	0
254	20230922	153800	784447450	16110	16110	16110	16110	0
255	20230922	153700	784447450	16110	16110	16110	16110	0
256	20230922	153600	784447450	16110	16110	16110	16110	0
257	20230922	153500	784447450	16110	16110	16110	16110	0
258	20230922	153400	784447450	16110	16110	16110	16110	0
259	20230922	153300	784447450	16110	16110	16110	16110	0
260	20230922	153200	784447450	16110	16110	16110	16110	0
261	20230922	153100	784447450	16110	16110	16110	16110	0
262	20230922	153000	784447450	16110	16110	16110	16110	1672
263	20230922	152900	757511530	16030	16030	16030	16030	0
264	20230922	152800	757511530	16030	16030	16030	16030	0
265	20230922	152700	757511530	16030	16030	16030	16030	0
266	20230922	152600	757511530	16030	16030	16030	16030	0
267	20230922	152500	757511530	16030	16030	16030	16030	0
268	20230922	152400	757511530	16030	16030	16030	16030	0
269	20230922	152300	757511530	16030	16030	16030	16030	0
270	20230922	152200	757511530	16030	16030	16030	16030	0
271	20230922	152100	757511530	16030	16030	16030	16030	0
272	20230922	152000	757511530	16030	16030	16030	16030	0
273	20230922	151900	757511530	16030	16110	16120	16030	315
274	20230922	151800	752439000	16120	16120	16120	16120	28
275	20230922	151700	751987640	16120	16120	16120	16090	43
276	20230922	151600	751294950	16120	16060	16120	16060	45
277	20230922	151500	750570870	16050	16100	16110	16050	37
278	20230922	151400	749976760	16050	16100	16100	16040	87
279	20230922	151300	748581120	16100	16020	16100	16020	8
280	20230922	151200	748452880	16010	16110	16110	16010	37
281	20230922	151100	747860080	16110	16020	16110	16010	603
282	20230922	151000	738165270	16100	16020	16120	16020	321
283	20230922	150900	732997680	16120	16070	16120	16070	191
284	20230922	150800	729918860	16070	16070	16070	16070	398
285	20230922	150700	723523000	16070	16070	16070	16060	680
286	20230922	150600	712596400	16130	16130	16130	16130	2
287	20230922	150500	712564140	16130	16060	16130	16060	1354
288	20230922	150400	690810480	16060	16060	16060	16000	1702
289	20230922	150300	663506830	16070	16070	16070	16070	182
290	20230922	150200	660582090	16080	16080	16080	16080	0
291	20230922	150100	660582090	16080	16080	16080	16070	137
292	20230922	150000	658379490	16070	16070	16080	16070	297
293	20230922	145900	653604830	16090	16080	16090	16080	256
294	20230922	145800	649488050	16120	16120	16120	16120	80
295	20230922	145700	648198450	16140	16140	16140	16140	0
296	20230922	145600	648198450	16140	16140	16150	16140	813
297	20230922	145500	635076000	16150	16150	16150	16140	174
298	20230922	145400	632267560	16140	16150	16150	16140	161
299	20230922	145300	629668990	16140	16150	16150	16140	35
300	20230922	145200	629104070	16140	16140	16140	16140	29
301	20230922	145100	628636010	16150	16150	16150	16150	10
302	20230922	145000	628474510	16150	16140	16150	16140	138
303	20230922	144900	626246930	16150	16150	16150	16150	24
304	20230922	144800	625859330	16150	16150	16150	16150	1
305	20230922	144700	625843180	16140	16140	16140	16140	55
306	20230922	144600	624955480	16150	16150	16150	16150	0
307	20230922	144500	624955480	16150	16080	16150	16080	3073
308	20230922	144400	575495500	16080	16080	16080	16080	27
309	20230922	144300	575061340	16070	16070	16070	16070	58
310	20230922	144200	574129280	16070	16070	16070	16070	1
311	20230922	144100	574113210	16080	16080	16080	16080	110
312	20230922	144000	572344410	16080	16080	16080	16080	32
313	20230922	143900	571829850	16070	16070	16070	16070	107
314	20230922	143800	570110360	16070	16070	16070	16070	32
315	20230922	143700	569596120	16080	16080	16080	16080	0
316	20230922	143600	569596120	16080	16080	16080	16080	88
317	20230922	143500	568181080	16070	16070	16080	16070	60
318	20230922	143400	567216870	16080	16080	16080	16070	209
319	20230922	143300	563858030	16070	16070	16070	16070	235
320	20230922	143200	560081580	16080	16080	16080	16080	0
321	20230922	143100	560081580	16080	16080	16080	16080	4
322	20230922	143000	560017260	16080	16080	16080	16080	82
323	20230922	142900	558698700	16080	16080	16080	16080	12
324	20230922	142800	558505740	16080	16080	16080	16080	32
325	20230922	142700	557991180	16080	16080	16080	16080	0
326	20230922	142600	557991180	16080	16080	16080	16080	0
327	20230922	142500	557991180	16080	16080	16080	16070	7
328	20230922	142400	557878670	16080	16070	16080	16070	27
329	20230922	142300	557444770	16080	16080	16080	16080	0
330	20230922	142200	557444770	16080	16080	16080	16080	0
331	20230922	142100	557444770	16080	16080	16080	16080	0
332	20230922	142000	557444770	16080	16070	16080	16070	6
333	20230922	141900	557348340	16080	16080	16080	16080	0
334	20230922	141800	557348340	16080	16080	16080	16070	46
335	20230922	141700	556609000	16080	16080	16080	16080	210
336	20230922	141600	553232200	16080	16080	16080	16080	0
337	20230922	141500	553232200	16080	16070	16080	16070	5
338	20230922	141400	553151840	16080	16080	16080	16080	1
339	20230922	141300	553135760	16070	16080	16080	16070	2
340	20230922	141200	553103610	16070	16070	16070	16070	16
341	20230922	141100	552846490	16080	16080	16080	16080	2
342	20230922	141000	552814330	16080	16070	16080	16070	6
343	20230922	140900	552717900	16080	16080	16080	16080	21
344	20230922	140800	552380220	16080	16070	16080	16070	2
345	20230922	140700	552348070	16080	16080	16080	16080	5
346	20230922	140600	552267670	16080	16080	16080	16080	1
347	20230922	140500	552251590	16070	16080	16080	16070	6
348	20230922	140400	552155150	16080	16080	16080	16080	0
349	20230922	140300	552155150	16080	16080	16080	16080	0
350	20230922	140200	552155150	16080	16080	16080	16080	1
351	20230922	140100	552139070	16080	16080	16080	16080	1
352	20230922	140000	552122990	16070	16070	16070	16070	24
353	20230922	135900	551737310	16070	16070	16070	16070	1
354	20230922	135800	551721240	16080	16070	16080	16070	712
355	20230922	135700	540273050	16080	16080	16080	16080	1
356	20230922	135600	540256970	16070	16070	16070	16070	0
357	20230922	135500	540256970	16070	16070	16070	16070	28
358	20230922	135400	539807010	16080	16080	16080	16080	0
359	20230922	135300	539807010	16080	16080	16080	16080	14
360	20230922	135200	539581890	16070	16070	16070	16070	7
361	20230922	135100	539469400	16070	16070	16070	16070	44
362	20230922	135000	538762320	16080	16080	16080	16080	0
363	20230922	134900	538762320	16080	16080	16080	16080	1
364	20230922	134800	538746240	16070	16070	16070	16070	104
365	20230922	134700	537074960	16080	16080	16080	16080	0
366	20230922	134600	537074960	16080	16080	16080	16080	80
367	20230922	134500	535788560	16080	16080	16080	16080	128
368	20230922	134400	533730320	16080	16080	16080	16080	80
369	20230922	134300	532443920	16100	16100	16100	16090	633
370	20230922	134200	522255880	16100	16100	16100	16100	0
371	20230922	134100	522255880	16100	16100	16100	16100	2
372	20230922	134000	522223680	16100	16100	16100	16100	15
373	20230922	133900	521982180	16100	16100	16100	16100	63
374	20230922	133800	520967880	16100	16110	16110	16100	6
375	20230922	133700	520871230	16110	16110	16110	16110	0
376	20230922	133600	520871230	16110	16110	16110	16110	1
377	20230922	133500	520855120	16100	16110	16110	16100	34
378	20230922	133400	520307710	16100	16100	16100	16100	19
379	20230922	133300	520001810	16110	16110	16110	16110	2
380	20230922	133200	519969590	16110	16120	16120	16110	183
381	20230922	133100	517021450	16110	16110	16110	16110	0
382	20230922	133000	517021450	16110	16110	16110	16110	12
383	20230922	132900	516828130	16120	16120	16120	16120	0
384	20230922	132800	516828130	16120	16120	16120	16120	0
385	20230922	132700	516828130	16120	16120	16120	16120	77
386	20230922	132600	515586890	16120	16120	16120	16120	0
387	20230922	132500	515586890	16120	16120	16120	16120	83
388	20230922	132400	514248930	16120	16120	16120	16120	17
389	20230922	132300	513974890	16130	16130	16130	16130	1
390	20230922	132200	513958760	16120	16120	16120	16120	16
391	20230922	132100	513700840	16130	16130	16130	16130	0
392	20230922	132000	513700840	16130	16130	16130	16120	113
393	20230922	131900	511878470	16130	16130	16130	16130	0
394	20230922	131800	511878470	16130	16130	16130	16130	0
395	20230922	131700	511878470	16130	16130	16130	16130	0
396	20230922	131600	511878470	16130	16120	16130	16120	6
397	20230922	131500	511781740	16120	16120	16120	16120	76
398	20230922	131400	510556620	16130	16130	16130	16130	100
399	20230922	131300	508943620	16130	16130	16130	16130	18
400	20230922	131200	508653280	16130	16130	16130	16130	0
401	20230922	131100	508653280	16130	16120	16130	16120	193
402	20230922	131000	505541750	16130	16130	16130	16130	0
403	20230922	130900	505541750	16130	16130	16130	16130	3
404	20230922	130800	505493360	16130	16130	16130	16130	0
405	20230922	130700	505493360	16130	16110	16130	16110	386
406	20230922	130600	499271260	16120	16120	16120	16120	77
407	20230922	130500	498030020	16110	16120	16120	16110	11
408	20230922	130400	497852770	16130	16130	16130	16130	1
409	20230922	130300	497836640	16120	16120	16120	16120	12
410	20230922	130200	497643200	16130	16130	16130	16130	0
411	20230922	130100	497643200	16130	16130	16130	16130	1
412	20230922	130000	497627070	16120	16120	16120	16120	60
413	20230922	125900	496659870	16130	16130	16130	16130	0
414	20230922	125800	496659870	16130	16130	16130	16130	20
415	20230922	125700	496337270	16130	16130	16130	16130	0
416	20230922	125600	496337270	16130	16130	16130	16130	0
417	20230922	125500	496337270	16130	16130	16140	16130	28
418	20230922	125400	495885620	16140	16140	16140	16140	70
419	20230922	125300	494755820	16150	16150	16150	16150	22
420	20230922	125200	494400520	16150	16150	16150	16140	19
421	20230922	125100	494093830	16150	16140	16150	16140	31
422	20230922	125000	493593480	16150	16150	16150	16150	0
423	20230922	124900	493593480	16150	16150	16150	16150	1
424	20230922	124800	493577330	16140	16140	16140	16140	0
425	20230922	124700	493577330	16140	16140	16140	16140	0
426	20230922	124600	493577330	16140	16140	16140	16140	48
427	20230922	124500	492802610	16150	16150	16150	16150	0
428	20230922	124400	492802610	16150	16140	16150	16140	5
429	20230922	124300	492721900	16140	16140	16140	16140	0
430	20230922	124200	492721900	16140	16140	16140	16140	10
431	20230922	124100	492560500	16150	16150	16150	16150	1
432	20230922	124000	492544350	16140	16140	16140	16140	0
433	20230922	123900	492544350	16140	16140	16140	16140	0
434	20230922	123800	492544350	16140	16140	16140	16140	148
435	20230922	123700	490155630	16140	16140	16140	16140	0
436	20230922	123600	490155630	16140	16140	16140	16140	226
437	20230922	123500	486507990	16140	16140	16140	16140	132
438	20230922	123400	484377510	16150	16150	16150	16150	0
439	20230922	123300	484377510	16150	16150	16150	16150	0
440	20230922	123200	484377510	16150	16150	16150	16150	0
441	20230922	123100	484377510	16150	16150	16150	16150	0
442	20230922	123000	484377510	16150	16150	16150	16150	1
443	20230922	122900	484361360	16140	16110	16140	16110	227
444	20230922	122800	480702080	16110	16110	16110	16110	8
445	20230922	122700	480573200	16110	16140	16140	16090	495
446	20230922	122600	472588310	16140	16140	16140	16140	1
447	20230922	122500	472572170	16150	16140	16150	16140	111
448	20230922	122400	470780620	16150	16150	16150	16150	0
449	20230922	122300	470780620	16150	16100	16150	16100	819
450	20230922	122200	457589760	16100	16100	16100	16100	0
451	20230922	122100	457589760	16100	16100	16100	16100	0
452	20230922	122000	457589760	16100	16090	16100	16090	225
453	20230922	121900	453967360	16100	16100	16100	16100	1
454	20230922	121800	453951260	16090	16090	16090	16090	0
455	20230922	121700	453951260	16090	16090	16090	16090	469
456	20230922	121600	446405050	16100	16100	16100	16100	1
457	20230922	121500	446388950	16100	16090	16100	16090	121
458	20230922	121400	444441960	16100	16100	16100	16100	154
459	20230922	121300	441962560	16100	16100	16100	16100	1
460	20230922	121200	441946460	16090	16090	16090	16090	4
461	20230922	121100	441882100	16100	16100	16100	16100	1
462	20230922	121000	441866000	16090	16090	16090	16090	4
463	20230922	120900	441801640	16100	16100	16100	16100	0
464	20230922	120800	441801640	16100	16100	16100	16100	0
465	20230922	120700	441801640	16100	16090	16100	16090	20
466	20230922	120600	441479830	16100	16100	16100	16100	0
467	20230922	120500	441479830	16100	16090	16100	16090	6
468	20230922	120400	441383280	16100	16100	16100	16100	0
469	20230922	120300	441383280	16100	16100	16100	16100	0
470	20230922	120200	441383280	16100	16100	16100	16100	0
471	20230922	120100	441383280	16100	16100	16100	16100	40
472	20230922	120000	440739280	16100	16090	16100	16090	4
473	20230922	115900	440674910	16100	16100	16100	16100	0
474	20230922	115800	440674910	16100	16100	16100	16100	0
475	20230922	115700	440674910	16100	16100	16100	16100	0
476	20230922	115600	440674910	16100	16090	16100	16090	290
477	20230922	115500	436007640	16080	16090	16090	16080	26
478	20230922	115400	435589440	16090	16090	16090	16090	103
479	20230922	115300	433932170	16090	16110	16110	16090	100
480	20230922	115200	432321410	16120	16120	16120	16120	0
481	20230922	115100	432321410	16120	16120	16120	16120	26
482	20230922	115000	431902290	16120	16110	16120	16110	10
483	20230922	114900	431741180	16120	16120	16120	16120	0
484	20230922	114800	431741180	16120	16120	16120	16120	0
485	20230922	114700	431741180	16120	16100	16120	16100	204
486	20230922	114600	428454920	16100	16110	16110	16100	148
487	20230922	114500	426070920	16100	16100	16110	16100	51
488	20230922	114400	425249810	16100	16110	16110	16100	126
489	20230922	114300	423220360	16120	16120	16120	16120	0
490	20230922	114200	423220360	16120	16110	16120	16110	169
491	20230922	114100	420497760	16120	16120	16120	16120	0
492	20230922	114000	420497760	16120	16110	16120	16110	20
493	20230922	113900	420175550	16120	16120	16120	16120	20
494	20230922	113800	419853150	16120	16120	16120	16120	74
495	20230922	113700	418660270	16130	16130	16130	16130	1
496	20230922	113600	418644140	16120	16120	16120	16120	0
497	20230922	113500	418644140	16120	16120	16120	16120	28
498	20230922	113400	418192780	16130	16120	16130	16120	11
499	20230922	113300	418015450	16140	16140	16140	16140	0
500	20230922	113200	418015450	16140	16140	16140	16140	112
501	20230922	113100	416207770	16140	16130	16140	16130	136
502	20230922	113000	414014040	16130	16110	16130	16110	288
503	20230922	112900	409371630	16110	16120	16120	16110	19
504	20230922	112800	409065440	16130	16130	16130	16130	41
505	20230922	112700	408404110	16140	16140	16140	16140	34
506	20230922	112600	407855350	16150	16160	16160	16150	81
507	20230922	112500	406547190	16150	16150	16150	16150	15
508	20230922	112400	406304940	16160	16160	16160	16160	0
509	20230922	112300	406304940	16160	16160	16160	16160	12
510	20230922	112200	406111020	16170	16170	16170	16170	71
511	20230922	112100	404962950	16180	16180	16180	16180	1
512	20230922	112000	404946770	16170	16170	16170	16170	16
513	20230922	111900	404688050	16180	16180	16180	16180	0
514	20230922	111800	404688050	16180	16180	16180	16180	1
515	20230922	111700	404671870	16170	16180	16180	16130	316
516	20230922	111600	399563000	16180	16180	16180	16180	0
517	20230922	111500	399563000	16180	16180	16180	16180	40
518	20230922	111400	398915800	16180	16190	16190	16180	25
519	20230922	111300	398511250	16210	16150	16210	16150	159
520	20230922	111200	395939530	16150	16180	16180	16150	21
521	20230922	111100	395599840	16190	16190	16190	16190	2
522	20230922	111000	395567460	16200	16230	16230	16200	208
523	20230922	110900	392194060	16240	16240	16240	16240	0
524	20230922	110800	392194060	16240	16200	16240	16200	245
525	20230922	110700	388218330	16190	16190	16190	16190	0
526	20230922	110600	388218330	16190	16190	16190	16190	55
527	20230922	110500	387327880	16200	16180	16200	16180	169
528	20230922	110400	384590380	16200	16130	16230	16130	445
529	20230922	110300	377400010	16130	16130	16130	16130	18
530	20230922	110200	377109670	16130	16130	16130	16130	0
531	20230922	110100	377109670	16130	16130	16130	16130	0
532	20230922	110000	377109670	16130	16130	16130	16130	1
533	20230922	105900	377093540	16130	16130	16130	16130	14
534	20230922	105800	376867720	16130	16130	16130	16130	1
535	20230922	105700	376851590	16130	16120	16130	16120	74
536	20230922	105600	375658520	16120	16120	16120	16120	35
537	20230922	105500	375094320	16120	16120	16120	16120	23
538	20230922	105400	374723560	16120	16120	16120	16120	0
539	20230922	105300	374723560	16120	16120	16120	16120	0
540	20230922	105200	374723560	16120	16120	16120	16120	44
541	20230922	105100	374014280	16120	16120	16120	16120	20
542	20230922	105000	373691880	16160	16190	16190	16160	80
543	20230922	104900	372397470	16200	16190	16200	16190	6
544	20230922	104800	372300320	16200	16200	16200	16200	5
545	20230922	104700	372219320	16200	16200	16200	16200	0
546	20230922	104600	372219320	16200	16200	16200	16200	1
547	20230922	104500	372203120	16160	16160	16160	16160	2
548	20230922	104400	372170800	16160	16200	16200	16140	281
549	20230922	104300	367628970	16220	16120	16220	16120	781
550	20230922	104200	355014840	16110	16110	16110	16110	0
551	20230922	104100	355014840	16110	16110	16110	16110	78
552	20230922	104000	353758260	16110	16120	16120	16110	80
553	20230922	103900	352469240	16110	16110	16110	16110	25
554	20230922	103800	352066490	16110	16140	16140	16110	69
555	20230922	103700	350953270	16150	16150	16150	16150	226
556	20230922	103600	347303370	16160	16220	16220	16160	83
557	20230922	103500	345960430	16220	16220	16220	16220	221
558	20230922	103400	342375810	16220	16220	16220	16220	0
559	20230922	103300	342375810	16220	16220	16220	16220	0
560	20230922	103200	342375810	16220	16230	16230	16220	17
561	20230922	103100	342099910	16220	16240	16240	16220	111
562	20230922	103000	340297890	16240	16150	16250	16150	1702
563	20230922	102900	312716430	16150	16120	16150	16110	828
564	20230922	102800	299356850	16120	16110	16120	16110	53
565	20230922	102700	298502700	16100	16100	16100	16100	0
566	20230922	102600	298502700	16100	16090	16100	16090	111
567	20230922	102500	296716390	16090	16080	16090	16080	66
568	20230922	102400	295654790	16090	16090	16090	16090	0
569	20230922	102300	295654790	16090	16050	16090	16050	282
570	20230922	102200	291120930	16040	16040	16050	16040	166
571	20230922	102100	288457990	16030	16030	16040	16030	48
572	20230922	102000	287688540	16030	16030	16030	16030	25
573	20230922	101900	287287790	16030	16030	16030	16030	17
574	20230922	101800	287015280	16030	16030	16030	16030	15
575	20230922	101700	286774830	16030	16040	16040	16030	7
576	20230922	101600	286662610	16040	16040	16040	16040	113
577	20230922	101500	284850090	16040	16050	16050	16040	18
578	20230922	101400	284561250	16060	16060	16060	16060	11
579	20230922	101300	284384590	16070	16070	16070	16070	69
580	20230922	101200	283275760	16070	16070	16070	16070	30
581	20230922	101100	282793660	16070	16070	16070	16070	0
582	20230922	101000	282793660	16070	16080	16080	16070	22
583	20230922	100900	282440070	16110	16110	16110	16110	5
584	20230922	100800	282359520	16110	16100	16120	16100	97
585	20230922	100700	280796550	16090	16040	16100	16030	185
586	20230922	100600	277825340	16040	16040	16040	16040	26
587	20230922	100500	277408300	16030	16070	16070	16030	98
588	20230922	100400	275834570	16100	16100	16100	16100	0
589	20230922	100300	275834570	16100	16040	16100	16040	177
590	20230922	100200	272989240	16040	16030	16040	16030	68
591	20230922	100100	271899160	16020	16040	16040	16000	288
592	20230922	100000	267286360	16060	16120	16120	16050	213
593	20230922	095900	263860420	16120	16110	16130	16110	202
594	20230922	095800	260604150	16110	16090	16110	16090	8
595	20230922	095700	260475400	16110	16110	16110	16100	204
596	20230922	095600	257189140	16110	16020	16110	16020	206
597	20230922	095500	253872520	16010	16010	16020	16010	268
598	20230922	095400	249581660	16000	16040	16040	16000	179
599	20230922	095300	246712320	16040	16040	16040	16040	0
600	20230922	095200	246712320	16040	16040	16040	16040	2
601	20230922	095100	246680240	16050	16040	16050	16040	56
602	20230922	095000	245781680	16060	16060	16060	16060	432
603	20230922	094900	238843760	16060	16070	16070	16060	3
604	20230922	094800	238795560	16000	16000	16000	16000	3
605	20230922	094700	238747560	16020	15970	16020	15970	349
606	20230922	094600	233165780	15960	15980	15980	15960	71
607	20230922	094500	232031350	15980	16010	16010	15980	126
608	20230922	094400	230016070	16010	16070	16070	16010	33
609	20230922	094300	229487680	16010	16010	16010	16010	1
610	20230922	094200	229471670	16010	16010	16010	16010	49
611	20230922	094100	228687180	16010	16000	16070	16000	306
612	20230922	094000	223786910	16000	16040	16040	15980	758
613	20230922	093900	211657100	16040	16050	16050	16010	361
614	20230922	093800	205870730	16070	16080	16080	16070	94
615	20230922	093700	204360090	16110	16110	16110	16110	0
616	20230922	093600	204360090	16110	16040	16110	16040	406
617	20230922	093500	197839450	16040	16040	16040	16040	0
618	20230922	093400	197839450	16040	16020	16040	16020	410
619	20230922	093300	191264880	16040	16000	16040	16000	133
620	20230922	093200	189131600	16000	15990	16000	15990	18
621	20230922	093100	188843610	15980	15980	15990	15980	344
622	20230922	093000	183345110	15990	15990	15990	15990	68
623	20230922	092900	182257790	15990	15990	15990	15990	51
624	20230922	092800	181442300	16000	15970	16000	15970	601
625	20230922	092700	171831950	16000	16000	16000	16000	45
626	20230922	092600	171111950	15990	15960	15990	15960	800
627	20230922	092500	158336640	15950	15980	15980	15950	114
628	20230922	092400	156516920	15990	16020	16020	15980	556
629	20230922	092300	147622180	16010	16010	16010	16010	147
630	20230922	092200	145268710	16010	16020	16020	16010	36
631	20230922	092100	144692300	16020	16050	16050	16020	150
632	20230922	092000	142288470	16050	16020	16060	16020	214
633	20230922	091900	138856000	16150	16150	16150	16150	0
634	20230922	091800	138856000	16150	16010	16150	16010	33
635	20230922	091700	138327530	16160	16000	16160	16000	864
636	20230922	091600	124501450	16000	16000	16000	16000	8
637	20230922	091500	124373450	16000	16000	16010	16000	63
638	20230922	091400	123365290	16000	16050	16050	16000	247
639	20230922	091300	119409860	16030	16030	16030	16030	0
640	20230922	091200	119409860	16030	16030	16040	16010	740
641	20230922	091100	107556870	16010	16040	16040	16010	239
642	20230922	091000	103723370	15990	15990	15990	15990	0
643	20230922	090900	103723370	15990	15970	16000	15970	412
644	20230922	090800	97135140	15990	16020	16050	15990	697
645	20230922	090700	85969160	15990	15990	15990	15990	39
646	20230922	090600	85345550	15990	15980	15990	15980	302
647	20230922	090500	80518970	15980	16020	16040	15910	2632
648	20230922	090400	38465890	16020	16170	16170	16020	738
649	20230922	090300	26604940	16180	16100	16180	16090	313
650	20230922	090200	21559910	16110	16040	16110	16030	583
651	20230922	090100	12191870	16030	16090	16090	16020	127
652	20230922	090000	10152170	16090	16100	16170	16090	630