KissMeData/080160/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	194000	924786420	16190	16190	16190	16190	1940
3	20230926	193900	924786420	16190	16190	16190	16190	0
4	20230926	193800	924786420	16190	16190	16190	16190	0
5	20230926	193700	924786420	16190	16190	16190	16190	0
6	20230926	193600	924786420	16190	16190	16190	16190	0
7	20230926	193500	924786420	16190	16190	16190	16190	0
8	20230926	193400	924786420	16190	16190	16190	16190	0
9	20230926	193300	924786420	16190	16190	16190	16190	0
10	20230926	193200	924786420	16190	16190	16190	16190	0
11	20230926	193100	924786420	16190	16190	16190	16190	0
12	20230926	193000	924786420	16190	16190	16190	16190	0
13	20230926	192900	924786420	16190	16190	16190	16190	0
14	20230926	192800	924786420	16190	16190	16190	16190	0
15	20230926	192700	924786420	16190	16190	16190	16190	0
16	20230926	192600	924786420	16190	16190	16190	16190	0
17	20230926	192500	924786420	16190	16190	16190	16190	0
18	20230926	192400	924786420	16190	16190	16190	16190	0
19	20230926	192300	924786420	16190	16190	16190	16190	0
20	20230926	192200	924786420	16190	16190	16190	16190	0
21	20230926	192100	924786420	16190	16190	16190	16190	0
22	20230926	192000	924786420	16190	16190	16190	16190	0
23	20230926	191900	924786420	16190	16190	16190	16190	0
24	20230926	191800	924786420	16190	16190	16190	16190	0
25	20230926	191700	924786420	16190	16190	16190	16190	0
26	20230926	191600	924786420	16190	16190	16190	16190	0
27	20230926	191500	924786420	16190	16190	16190	16190	0
28	20230926	191400	924786420	16190	16190	16190	16190	0
29	20230926	191300	924786420	16190	16190	16190	16190	0
30	20230926	191200	924786420	16190	16190	16190	16190	0
31	20230926	191100	924786420	16190	16190	16190	16190	0
32	20230926	191000	924786420	16190	16190	16190	16190	1940
33	20230926	190900	924786420	16190	16190	16190	16190	0
34	20230926	190800	924786420	16190	16190	16190	16190	0
35	20230926	190700	924786420	16190	16190	16190	16190	0
36	20230926	190600	924786420	16190	16190	16190	16190	0
37	20230926	190500	924786420	16190	16190	16190	16190	0
38	20230926	190400	924786420	16190	16190	16190	16190	0
39	20230926	190300	924786420	16190	16190	16190	16190	0
40	20230926	190200	924786420	16190	16190	16190	16190	0
41	20230926	190100	924786420	16190	16190	16190	16190	0
42	20230926	190000	924786420	16190	16190	16190	16190	0
43	20230926	185900	924786420	16190	16190	16190	16190	0
44	20230926	185800	924786420	16190	16190	16190	16190	0
45	20230926	185700	924786420	16190	16190	16190	16190	0
46	20230926	185600	924786420	16190	16190	16190	16190	0
47	20230926	185500	924786420	16190	16190	16190	16190	0
48	20230926	185400	924786420	16190	16190	16190	16190	0
49	20230926	185300	924786420	16190	16190	16190	16190	0
50	20230926	185200	924786420	16190	16190	16190	16190	0
51	20230926	185100	924786420	16190	16190	16190	16190	0
52	20230926	185000	924786420	16190	16190	16190	16190	0
53	20230926	184900	924786420	16190	16190	16190	16190	0
54	20230926	184800	924786420	16190	16190	16190	16190	0
55	20230926	184700	924786420	16190	16190	16190	16190	0
56	20230926	184600	924786420	16190	16190	16190	16190	0
57	20230926	184500	924786420	16190	16190	16190	16190	0
58	20230926	184400	924786420	16190	16190	16190	16190	0
59	20230926	184300	924786420	16190	16190	16190	16190	0
60	20230926	184200	924786420	16190	16190	16190	16190	0
61	20230926	184100	924786420	16190	16190	16190	16190	0
62	20230926	184000	924786420	16190	16190	16190	16190	1940
63	20230926	183900	924786420	16190	16190	16190	16190	0
64	20230926	183800	924786420	16190	16190	16190	16190	0
65	20230926	183700	924786420	16190	16190	16190	16190	0
66	20230926	183600	924786420	16190	16190	16190	16190	0
67	20230926	183500	924786420	16190	16190	16190	16190	0
68	20230926	183400	924786420	16190	16190	16190	16190	0
69	20230926	183300	924786420	16190	16190	16190	16190	0
70	20230926	183200	924786420	16190	16190	16190	16190	0
71	20230926	183100	924786420	16190	16190	16190	16190	0
72	20230926	183000	924786420	16190	16190	16190	16190	0
73	20230926	182900	924786420	16190	16190	16190	16190	0
74	20230926	182800	924786420	16190	16190	16190	16190	0
75	20230926	182700	924786420	16190	16190	16190	16190	0
76	20230926	182600	924786420	16190	16190	16190	16190	0
77	20230926	182500	924786420	16190	16190	16190	16190	0
78	20230926	182400	924786420	16190	16190	16190	16190	0
79	20230926	182300	924786420	16190	16190	16190	16190	0
80	20230926	182200	924786420	16190	16190	16190	16190	0
81	20230926	182100	924786420	16190	16190	16190	16190	0
82	20230926	182000	924786420	16190	16190	16190	16190	0
83	20230926	181900	924786420	16190	16190	16190	16190	0
84	20230926	181800	924786420	16190	16190	16190	16190	0
85	20230926	181700	924786420	16190	16190	16190	16190	0
86	20230926	181600	924786420	16190	16190	16190	16190	0
87	20230926	181500	924786420	16190	16190	16190	16190	0
88	20230926	181400	924786420	16190	16190	16190	16190	0
89	20230926	181300	924786420	16190	16190	16190	16190	0
90	20230926	181200	924786420	16190	16190	16190	16190	0
91	20230926	181100	924786420	16190	16190	16190	16190	0
92	20230926	181000	924786420	16190	16190	16190	16190	1940
93	20230926	180900	924786420	16190	16190	16190	16190	0
94	20230926	180800	924786420	16190	16190	16190	16190	0
95	20230926	180700	924786420	16190	16190	16190	16190	0
96	20230926	180600	924786420	16190	16190	16190	16190	0
97	20230926	180500	924786420	16190	16190	16190	16190	0
98	20230926	180400	924786420	16190	16190	16190	16190	0
99	20230926	180300	924786420	16190	16190	16190	16190	0
100	20230926	180200	924786420	16190	16190	16190	16190	0
101	20230926	180100	924786420	16190	16190	16190	16190	0
102	20230926	180000	924786420	16190	16190	16190	16190	0
103	20230926	175900	924786420	16190	16190	16190	16190	0
104	20230926	175800	924786420	16190	16190	16190	16190	0
105	20230926	175700	924786420	16190	16190	16190	16190	0
106	20230926	175600	924786420	16190	16190	16190	16190	0
107	20230926	175500	924786420	16190	16190	16190	16190	0
108	20230926	175400	924786420	16190	16190	16190	16190	0
109	20230926	175300	924786420	16190	16190	16190	16190	0
110	20230926	175200	924786420	16190	16190	16190	16190	0
111	20230926	175100	924786420	16190	16190	16190	16190	0
112	20230926	175000	924786420	16190	16190	16190	16190	0
113	20230926	174900	924786420	16190	16190	16190	16190	0
114	20230926	174800	924786420	16190	16190	16190	16190	0
115	20230926	174700	924786420	16190	16190	16190	16190	0
116	20230926	174600	924786420	16190	16190	16190	16190	0
117	20230926	174500	924786420	16190	16190	16190	16190	0
118	20230926	174400	924786420	16190	16190	16190	16190	0
119	20230926	174300	924786420	16190	16190	16190	16190	0
120	20230926	174200	924786420	16190	16190	16190	16190	0
121	20230926	174100	924786420	16190	16190	16190	16190	0
122	20230926	174000	924786420	16190	16190	16190	16190	1940
123	20230926	173900	924786420	16190	16190	16190	16190	0
124	20230926	173800	924786420	16190	16190	16190	16190	0
125	20230926	173700	924786420	16190	16190	16190	16190	0
126	20230926	173600	924786420	16190	16190	16190	16190	0
127	20230926	173500	924786420	16190	16190	16190	16190	0
128	20230926	173400	924786420	16190	16190	16190	16190	0
129	20230926	173300	924786420	16190	16190	16190	16190	0
130	20230926	173200	924786420	16190	16190	16190	16190	0
131	20230926	173100	924786420	16190	16190	16190	16190	0
132	20230926	173000	924786420	16190	16190	16190	16190	0
133	20230926	172900	924786420	16190	16190	16190	16190	0
134	20230926	172800	924786420	16190	16190	16190	16190	0
135	20230926	172700	924786420	16190	16190	16190	16190	0
136	20230926	172600	924786420	16190	16190	16190	16190	0
137	20230926	172500	924786420	16190	16190	16190	16190	0
138	20230926	172400	924786420	16190	16190	16190	16190	0
139	20230926	172300	924786420	16190	16190	16190	16190	0
140	20230926	172200	924786420	16190	16190	16190	16190	0
141	20230926	172100	924786420	16190	16190	16190	16190	0
142	20230926	172000	924786420	16190	16190	16190	16190	0
143	20230926	171900	924786420	16190	16190	16190	16190	0
144	20230926	171800	924786420	16190	16190	16190	16190	0
145	20230926	171700	924786420	16190	16190	16190	16190	0
146	20230926	171600	924786420	16190	16190	16190	16190	0
147	20230926	171500	924786420	16190	16190	16190	16190	0
148	20230926	171400	924786420	16190	16190	16190	16190	0
149	20230926	171300	924786420	16190	16190	16190	16190	0
150	20230926	171200	924786420	16190	16190	16190	16190	0
151	20230926	171100	924786420	16190	16190	16190	16190	0
152	20230926	171000	924786420	16190	16190	16190	16190	1940
153	20230926	170900	924786420	16190	16190	16190	16190	0
154	20230926	170800	924786420	16190	16190	16190	16190	0
155	20230926	170700	924786420	16190	16190	16190	16190	0
156	20230926	170600	924786420	16190	16190	16190	16190	0
157	20230926	170500	924786420	16190	16190	16190	16190	0
158	20230926	170400	924786420	16190	16190	16190	16190	0
159	20230926	170300	924786420	16190	16190	16190	16190	0
160	20230926	170200	924786420	16190	16190	16190	16190	0
161	20230926	170100	924786420	16190	16190	16190	16190	0
162	20230926	170000	924786420	16190	16190	16190	16190	0
163	20230926	165900	924786420	16190	16190	16190	16190	0
164	20230926	165800	924786420	16190	16190	16190	16190	0
165	20230926	165700	924786420	16190	16190	16190	16190	0
166	20230926	165600	924786420	16190	16190	16190	16190	0
167	20230926	165500	924786420	16190	16190	16190	16190	0
168	20230926	165400	924786420	16190	16190	16190	16190	0
169	20230926	165300	924786420	16190	16190	16190	16190	0
170	20230926	165200	924786420	16190	16190	16190	16190	0
171	20230926	165100	924786420	16190	16190	16190	16190	0
172	20230926	165000	924786420	16190	16190	16190	16190	0
173	20230926	164900	924786420	16190	16190	16190	16190	0
174	20230926	164800	924786420	16190	16190	16190	16190	0
175	20230926	164700	924786420	16190	16190	16190	16190	0
176	20230926	164600	924786420	16190	16190	16190	16190	0
177	20230926	164500	924786420	16190	16190	16190	16190	0
178	20230926	164400	924786420	16190	16190	16190	16190	0
179	20230926	164300	924786420	16190	16190	16190	16190	0
180	20230926	164200	924786420	16190	16190	16190	16190	0
181	20230926	164100	924786420	16190	16190	16190	16190	0
182	20230926	164000	924786420	16190	16190	16190	16190	1940
183	20230926	163900	924786420	16190	16190	16190	16190	0
184	20230926	163800	924786420	16190	16190	16190	16190	0
185	20230926	163700	924786420	16190	16190	16190	16190	0
186	20230926	163600	924786420	16190	16190	16190	16190	0
187	20230926	163500	924786420	16190	16190	16190	16190	0
188	20230926	163400	924786420	16190	16190	16190	16190	0
189	20230926	163300	924786420	16190	16190	16190	16190	0
190	20230926	163200	924786420	16190	16190	16190	16190	0
191	20230926	163100	924786420	16190	16190	16190	16190	0
192	20230926	163000	924786420	16190	16190	16190	16190	0
193	20230926	162900	924786420	16190	16190	16190	16190	0
194	20230926	162800	924786420	16190	16190	16190	16190	0
195	20230926	162700	924786420	16190	16190	16190	16190	0
196	20230926	162600	924786420	16190	16190	16190	16190	0
197	20230926	162500	924786420	16190	16190	16190	16190	0
198	20230926	162400	924786420	16190	16190	16190	16190	0
199	20230926	162300	924786420	16190	16190	16190	16190	0
200	20230926	162200	924786420	16190	16190	16190	16190	0
201	20230926	162100	924786420	16190	16190	16190	16190	0
202	20230926	162000	924786420	16190	16190	16190	16190	0
203	20230926	161900	924786420	16190	16190	16190	16190	0
204	20230926	161800	924786420	16190	16190	16190	16190	0
205	20230926	161700	924786420	16190	16190	16190	16190	0
206	20230926	161600	924786420	16190	16190	16190	16190	0
207	20230926	161500	924786420	16190	16190	16190	16190	0
208	20230926	161400	924786420	16190	16190	16190	16190	0
209	20230926	161300	924786420	16190	16190	16190	16190	0
210	20230926	161200	924786420	16190	16190	16190	16190	0
211	20230926	161100	924786420	16190	16190	16190	16190	0
212	20230926	161000	924786420	16190	16190	16190	16190	1940
213	20230926	160900	924786420	16190	16190	16190	16190	0
214	20230926	160800	924786420	16190	16190	16190	16190	0
215	20230926	160700	924786420	16190	16190	16190	16190	0
216	20230926	160600	924786420	16190	16190	16190	16190	0
217	20230926	160500	924786420	16190	16190	16190	16190	0
218	20230926	160400	924786420	16190	16190	16190	16190	0
219	20230926	160300	924786420	16190	16190	16190	16190	0
220	20230926	160200	924786420	16190	16190	16190	16190	0
221	20230926	160100	924786420	16190	16190	16190	16190	0
222	20230926	160000	924786420	16190	16190	16190	16190	0
223	20230926	155900	924786420	16190	16190	16190	16190	0
224	20230926	155800	924786420	16190	16190	16190	16190	0
225	20230926	155700	924786420	16190	16190	16190	16190	0
226	20230926	155600	924786420	16190	16190	16190	16190	0
227	20230926	155500	924786420	16190	16190	16190	16190	0
228	20230926	155400	924786420	16190	16190	16190	16190	0
229	20230926	155300	924786420	16190	16190	16190	16190	0
230	20230926	155200	924786420	16190	16190	16190	16190	0
231	20230926	155100	924786420	16190	16190	16190	16190	0
232	20230926	155000	924786420	16190	16190	16190	16190	0
233	20230926	154900	924786420	16190	16190	16190	16190	0
234	20230926	154800	924786420	16190	16190	16190	16190	0
235	20230926	154700	924786420	16190	16190	16190	16190	0
236	20230926	154600	924786420	16190	16190	16190	16190	0
237	20230926	154500	924786420	16190	16190	16190	16190	0
238	20230926	154400	924786420	16190	16190	16190	16190	0
239	20230926	154300	924786420	16190	16190	16190	16190	0
240	20230926	154200	924786420	16190	16190	16190	16190	0
241	20230926	154100	924786420	16190	16190	16190	16190	0
242	20230926	154000	924786420	16190	16190	16190	16190	1940
243	20230926	153900	924786420	16190	16190	16190	16190	0
244	20230926	153800	924786420	16190	16190	16190	16190	0
245	20230926	153700	924786420	16190	16190	16190	16190	0
246	20230926	153600	924786420	16190	16190	16190	16190	0
247	20230926	153500	924786420	16190	16190	16190	16190	0
248	20230926	153400	924786420	16190	16190	16190	16190	0
249	20230926	153300	924786420	16190	16190	16190	16190	0
250	20230926	153200	924786420	16190	16190	16190	16190	0
251	20230926	153100	924786420	16190	16190	16190	16190	0
252	20230926	153000	924786420	16190	16190	16190	16190	1940
253	20230926	152900	893377820	16200	16200	16200	16200	0
254	20230926	152800	893377820	16200	16200	16200	16200	0
255	20230926	152700	893377820	16200	16200	16200	16200	0
256	20230926	152600	893377820	16200	16200	16200	16200	0
257	20230926	152500	893377820	16200	16200	16200	16200	0
258	20230926	152400	893377820	16200	16200	16200	16200	0
259	20230926	152300	893377820	16200	16200	16200	16200	0
260	20230926	152200	893377820	16200	16200	16200	16200	0
261	20230926	152100	893377820	16200	16200	16200	16200	0
262	20230926	152000	893377820	16200	16200	16200	16200	0
263	20230926	151900	893377820	16200	16170	16200	16150	204
264	20230926	151800	890077940	16150	16090	16170	16080	1906
265	20230926	151700	859381570	16080	15990	16090	15990	417
266	20230926	151600	852684350	15990	16010	16060	15990	432
267	20230926	151500	845769510	16000	16020	16060	15990	629
268	20230926	151400	835691240	16010	16010	16020	16010	153
269	20230926	151300	833241070	16020	15970	16020	15970	218
270	20230926	151200	829753540	16010	16000	16020	16000	240
271	20230926	151100	825911200	16000	16010	16010	16000	246
272	20230926	151000	821972840	16010	16010	16020	16010	309
273	20230926	150900	817025430	16010	16000	16010	16000	937
274	20230926	150800	802030260	16000	15960	16000	15960	465
275	20230926	150700	794602060	15950	15960	15960	15950	82
276	20230926	150600	793293840	15950	15950	15960	15950	256
277	20230926	150500	789209450	15950	15950	15950	15940	244
278	20230926	150400	785318130	15950	15950	15950	15940	189
279	20230926	150300	782304100	15950	15950	15950	15950	165
280	20230926	150200	779672350	15950	15970	15970	15950	732
281	20230926	150100	767992980	15980	15980	15980	15980	52
282	20230926	150000	767162020	15980	15990	15990	15980	45
283	20230926	145900	766442910	15980	15980	15980	15980	32
284	20230926	145800	765931550	15980	15980	15990	15980	329
285	20230926	145700	760672980	15990	15990	15990	15990	0
286	20230926	145600	760672980	15990	15990	15990	15990	191
287	20230926	145500	757618890	15990	15990	15990	15990	20
288	20230926	145400	757299090	15990	16000	16000	15990	112
289	20230926	145300	755507890	15990	16000	16000	15990	64
290	20230926	145200	754484210	15990	15980	15990	15980	32
291	20230926	145100	753972840	15970	15970	15990	15970	273
292	20230926	145000	749611630	15970	15970	15970	15970	34
293	20230926	144900	749068650	15970	15970	15970	15970	65
294	20230926	144800	748030600	15970	15970	15970	15970	69
295	20230926	144700	746928670	15970	15970	15970	15970	381
296	20230926	144600	740844100	15970	15970	15970	15970	0
297	20230926	144500	740844100	15970	15970	15970	15970	0
298	20230926	144400	740844100	15970	15960	15970	15960	26
299	20230926	144300	740429130	15970	15970	15970	15970	0
300	20230926	144200	740429130	15970	15970	15970	15970	4
301	20230926	144100	740365250	15970	15980	15980	15970	8
302	20230926	144000	740237480	15990	15980	15990	15980	100
303	20230926	143900	738639430	15990	15990	16010	15990	375
304	20230926	143800	732641930	15990	15990	15990	15990	0
305	20230926	143700	732641930	15990	15990	15990	15990	1
306	20230926	143600	732625940	15990	15990	15990	15990	1
307	20230926	143500	732609950	15990	15960	15990	15960	247
308	20230926	143400	728664670	15960	15950	15960	15950	607
309	20230926	143300	718981670	15960	15960	15960	15960	1
310	20230926	143200	718965710	15970	15970	15970	15970	0
311	20230926	143100	718965710	15970	15970	15970	15970	0
312	20230926	143000	718965710	15970	15970	15970	15970	10
313	20230926	142900	718806010	15960	15960	15960	15960	0
314	20230926	142800	718806010	15960	15960	15960	15960	0
315	20230926	142700	718806010	15960	15960	15960	15960	0
316	20230926	142600	718806010	15960	15960	15960	15960	12
317	20230926	142500	718614490	15960	15940	15960	15940	168
318	20230926	142400	715936060	15940	15940	15940	15940	315
319	20230926	142300	710914960	15950	15950	15950	15950	0
320	20230926	142200	710914960	15950	15960	15960	15950	95
321	20230926	142100	709399260	15960	15960	15960	15960	2
322	20230926	142000	709367340	15950	15950	15960	15950	302
323	20230926	141900	704549650	15940	15950	15950	15940	18
324	20230926	141800	704262720	15940	15950	15950	15940	103
325	20230926	141700	702619900	15950	15950	15950	15950	0
326	20230926	141600	702619900	15950	15940	15950	15940	19
327	20230926	141500	702317020	15950	15950	15950	15950	0
328	20230926	141400	702317020	15950	15940	15950	15940	19
329	20230926	141300	702014150	15950	15950	15950	15950	2
330	20230926	141200	701982250	15950	15940	15950	15940	69
331	20230926	141100	700882290	15950	15950	15950	15950	1
332	20230926	141000	700866340	15940	15940	15940	15940	0
333	20230926	140900	700866340	15940	15960	15960	15940	676
334	20230926	140800	690081470	15970	15970	15970	15970	0
335	20230926	140700	690081470	15970	15960	15980	15960	576
336	20230926	140600	680883050	15960	15960	15960	15960	0
337	20230926	140500	680883050	15960	15970	15970	15960	303
338	20230926	140400	676044270	16020	15970	16030	15970	1228
339	20230926	140300	656377620	15960	15970	15970	15950	149
340	20230926	140200	653998670	15970	15970	15970	15970	0
341	20230926	140100	653998670	15970	15970	15970	15970	0
342	20230926	140000	653998670	15970	15970	15970	15970	0
343	20230926	135900	653998670	15970	15970	15970	15970	0
344	20230926	135800	653998670	15970	15990	16000	15970	12
345	20230926	135700	653806960	16000	16000	16000	16000	1
346	20230926	135600	653790960	15990	16000	16000	15990	3
347	20230926	135500	653742970	15970	16000	16000	15950	350
348	20230926	135400	648148360	16010	15940	16060	15940	2298
349	20230926	135300	611402880	15940	15940	15940	15940	1
350	20230926	135200	611386940	15940	15940	15940	15940	1
351	20230926	135100	611371000	15940	15940	15940	15940	20
352	20230926	135000	611052200	15940	15930	15940	15930	684
353	20230926	134900	600153580	15940	15940	15940	15940	1
354	20230926	134800	600137640	15940	15940	15940	15940	10
355	20230926	134700	599978240	15930	15930	15930	15930	80
356	20230926	134600	598703840	15930	15940	15940	15930	321
357	20230926	134500	593590260	15940	15940	15940	15940	2
358	20230926	134400	593558380	15940	15940	15950	15940	1902
359	20230926	134300	563239750	15930	15940	15940	15930	130
360	20230926	134200	561167910	15940	15940	15940	15940	18
361	20230926	134100	560880990	15950	15970	15970	15950	437
362	20230926	134000	553906670	15970	15970	15970	15970	27
363	20230926	133900	553475480	15970	15970	15970	15970	3
364	20230926	133800	553427570	15970	15970	15970	15970	16
365	20230926	133700	553172050	15970	15970	15970	15970	3
366	20230926	133600	553124140	15970	15970	15970	15970	16
367	20230926	133500	552868620	15970	15970	15970	15970	150
368	20230926	133400	550473120	15970	15980	15980	15970	60
369	20230926	133300	549514490	15980	15980	15980	15980	24
370	20230926	133200	549130970	15980	15990	15990	15980	138
371	20230926	133100	546924520	15990	16000	16000	15990	27
372	20230926	133000	546492770	15990	15990	15990	15990	95
373	20230926	132900	544973720	15990	15990	15990	15990	0
374	20230926	132800	544973720	15990	15990	15990	15990	318
375	20230926	132700	539888900	15990	15990	15990	15990	0
376	20230926	132600	539888900	15990	15990	15990	15990	17
377	20230926	132500	539617070	15990	15990	15990	15990	0
378	20230926	132400	539617070	15990	15990	15990	15990	15
379	20230926	132300	539377220	16000	16000	16000	16000	0
380	20230926	132200	539377220	16000	16000	16000	16000	0
381	20230926	132100	539377220	16000	16000	16000	16000	0
382	20230926	132000	539377220	16000	16000	16000	16000	30
383	20230926	131900	538897220	15990	15990	15990	15990	0
384	20230926	131800	538897220	15990	15990	15990	15990	0
385	20230926	131700	538897220	15990	15990	15990	15990	62
386	20230926	131600	537905840	16000	16000	16000	16000	597
387	20230926	131500	528353840	15990	15990	15990	15990	0
388	20230926	131400	528353840	15990	15990	15990	15990	17
389	20230926	131300	528082010	15990	15990	15990	15990	0
390	20230926	131200	528082010	15990	15990	15990	15990	15
391	20230926	131100	527842160	15990	15990	15990	15990	0
392	20230926	131000	527842160	15990	15990	15990	15990	10
393	20230926	130900	527682260	15990	16010	16010	15990	299
394	20230926	130800	522897640	16010	16010	16010	16010	16
395	20230926	130700	522641480	16010	16010	16010	16010	739
396	20230926	130600	510810090	16010	16010	16010	16010	0
397	20230926	130500	510810090	16010	16010	16010	16010	16
398	20230926	130400	510553930	16010	16010	16010	16010	0
399	20230926	130300	510553930	16010	16010	16010	16010	17
400	20230926	130200	510281760	16010	16010	16010	16010	0
401	20230926	130100	510281760	16010	16010	16010	16010	16
402	20230926	130000	510025600	16010	16020	16020	16010	19
403	20230926	125900	509721400	16010	16010	16010	16010	18
404	20230926	125800	509433220	16010	16010	16010	16010	0
405	20230926	125700	509433220	16010	16010	16010	16010	18
406	20230926	125600	509145040	16010	16010	16010	16010	16
407	20230926	125500	508888880	16010	16010	16010	16010	13
408	20230926	125400	508680750	16010	16010	16010	16010	19
409	20230926	125300	508376560	16010	16010	16010	16010	0
410	20230926	125200	508376560	16010	16020	16020	16010	19
411	20230926	125100	508072340	16020	16020	16020	16020	0
412	20230926	125000	508072340	16020	16020	16020	16020	0
413	20230926	124900	508072340	16020	16020	16020	16020	0
414	20230926	124800	508072340	16020	16020	16020	16020	1
415	20230926	124700	508056320	16020	16020	16020	16020	51
416	20230926	124600	507239300	16020	16020	16020	16020	5
417	20230926	124500	507159200	16020	16020	16020	16020	16
418	20230926	124400	506902880	16020	16000	16020	16000	315
419	20230926	124300	501860620	16000	16000	16000	16000	33
420	20230926	124200	501332620	15990	15990	15990	15990	36
421	20230926	124100	500756980	15990	16000	16000	15990	177
422	20230926	124000	497925180	15990	15990	15990	15990	0
423	20230926	123900	497925180	15990	15990	15990	15990	18
424	20230926	123800	497637360	15990	15990	15990	15990	60
425	20230926	123700	496677960	15990	15990	15990	15990	17
426	20230926	123600	496406130	15990	15990	15990	15990	0
427	20230926	123500	496406130	15990	15990	15990	15990	17
428	20230926	123400	496134300	15990	15990	15990	15990	0
429	20230926	123300	496134300	15990	16000	16000	15990	2
430	20230926	123200	496102310	16000	16000	16000	16000	0
431	20230926	123100	496102310	16000	16000	16000	16000	37
432	20230926	123000	495510310	16000	16000	16000	16000	60
433	20230926	122900	494550310	16000	16000	16000	16000	202
434	20230926	122800	491318310	16010	16010	16010	16010	33
435	20230926	122700	490789980	16010	16010	16010	16010	0
436	20230926	122600	490789980	16010	16010	16010	16010	28
437	20230926	122500	490341700	16010	16000	16010	16000	240
438	20230926	122400	486501490	15990	15990	15990	15990	122
439	20230926	122300	484550710	15990	15990	15990	15990	3
440	20230926	122200	484502740	15990	16000	16000	15990	23
441	20230926	122100	484134770	15990	15990	15990	15990	53
442	20230926	122000	483287300	15990	15990	15990	15990	0
443	20230926	121900	483287300	15990	15990	15990	15990	16
444	20230926	121800	483031460	15990	15990	15990	15990	0
445	20230926	121700	483031460	15990	15990	15990	15990	93
446	20230926	121600	481544390	15990	15990	15990	15990	0
447	20230926	121500	481544390	15990	15990	15990	15990	17
448	20230926	121400	481272560	16000	16000	16000	16000	0
449	20230926	121300	481272560	16000	16000	16000	15990	30
450	20230926	121200	480792750	15990	15990	15990	15990	0
451	20230926	121100	480792750	15990	15990	15990	15990	17
452	20230926	121000	480520920	16000	16000	16000	16000	1
453	20230926	120900	480504920	15990	16000	16000	15990	32
454	20230926	120800	479993140	16000	16000	16000	16000	0
455	20230926	120700	479993140	16000	16000	16000	16000	0
456	20230926	120600	479993140	16000	16000	16000	16000	0
457	20230926	120500	479993140	16000	16000	16000	16000	48
458	20230926	120400	479225140	15980	15980	15980	15980	38
459	20230926	120300	478617900	15970	15990	15990	15970	39
460	20230926	120200	477994510	16000	16000	16000	16000	0
461	20230926	120100	477994510	16000	16000	16000	16000	0
462	20230926	120000	477994510	16000	16000	16000	16000	10
463	20230926	115900	477834510	16000	16010	16010	16000	26
464	20230926	115800	477418380	16020	15990	16020	15990	268
465	20230926	115700	473130210	15990	15990	15990	15990	0
466	20230926	115600	473130210	15990	16000	16000	15990	18
467	20230926	115500	472842260	16010	16010	16010	16010	1
468	20230926	115400	472826250	16040	16070	16070	16030	37
469	20230926	115300	472232250	16070	16070	16070	16070	0
470	20230926	115200	472232250	16070	16070	16070	16070	1
471	20230926	115100	472216180	15980	15980	15980	15980	0
472	20230926	115000	472216180	15980	15980	15980	15980	56
473	20230926	114900	471321300	15970	15970	15970	15970	63
474	20230926	114800	470315190	15970	15970	15970	15960	16
475	20230926	114700	470059700	16050	16050	16050	16050	29
476	20230926	114600	469594250	16060	16060	16060	16060	0
477	20230926	114500	469594250	16060	16000	16070	15980	115
478	20230926	114400	467749620	16070	15960	16070	15950	191
479	20230926	114300	464700320	15950	15940	15950	15940	58
480	20230926	114200	463775230	15940	15940	15940	15940	16
481	20230926	114100	463520190	15930	15930	15930	15920	113
482	20230926	114000	461720150	15920	15930	15930	15920	20
483	20230926	113900	461401730	15920	15920	15920	15920	0
484	20230926	113800	461401730	15920	15930	15930	15920	127
485	20230926	113700	459378780	15930	15940	15940	15930	82
486	20230926	113600	458072320	15940	15940	15940	15940	112
487	20230926	113500	456287040	15950	15950	15950	15950	167
488	20230926	113400	453623390	15950	15950	15950	15950	1
489	20230926	113300	453607440	15970	15970	15970	15970	0
490	20230926	113200	453607440	15970	15970	15970	15970	3
491	20230926	113100	453559530	15970	15970	15970	15970	0
492	20230926	113000	453559530	15970	15970	15970	15970	10
493	20230926	112900	453399830	15980	15980	15980	15980	1
494	20230926	112800	453383850	15940	15940	15940	15940	161
495	20230926	112700	450817510	15930	15930	15930	15930	0
496	20230926	112600	450817510	15930	15910	15930	15910	1004
497	20230926	112500	434841980	15910	15910	15910	15910	659
498	20230926	112400	424357290	15910	15910	15910	15910	40
499	20230926	112300	423720890	15910	15900	15910	15900	433
500	20230926	112200	416832880	15910	15910	15910	15910	74
501	20230926	112100	415655540	15910	15920	15930	15910	55
502	20230926	112000	414780160	15910	15910	15980	15900	306
503	20230926	111900	409909080	15940	15910	15940	15910	11
504	20230926	111800	409734040	15940	15970	15980	15910	1487
505	20230926	111700	386042540	15980	15970	15980	15970	36
506	20230926	111600	385467610	15980	15980	15980	15980	6
507	20230926	111500	385371730	15980	15980	15980	15980	5
508	20230926	111400	385291830	15980	15980	15980	15980	0
509	20230926	111300	385291830	15980	15980	15980	15980	5
510	20230926	111200	385211930	15980	15980	15980	15980	1
511	20230926	111100	385195950	15970	15970	15970	15970	74
512	20230926	111000	384014170	16000	16000	16000	16000	1
513	20230926	110900	383998170	15970	15970	15970	15970	67
514	20230926	110800	382928180	15970	15970	15970	15970	1
515	20230926	110700	382912210	15970	15990	16000	15960	109
516	20230926	110600	381170050	15980	15980	15980	15980	0
517	20230926	110500	381170050	15980	15980	15980	15980	63
518	20230926	110400	380163310	16000	16000	16000	16000	1
519	20230926	110300	380147310	16000	16000	16000	16000	0
520	20230926	110200	380147310	16000	16000	16000	16000	1
521	20230926	110100	380131310	15970	15970	15970	15970	0
522	20230926	110000	380131310	15970	15970	15970	15970	204
523	20230926	105900	376873430	15970	15970	15970	15970	99
524	20230926	105800	375292400	15970	15970	15970	15970	20
525	20230926	105700	374973000	15970	15970	15970	15960	48
526	20230926	105600	374206900	15970	15970	15970	15970	73
527	20230926	105500	373041090	15970	15960	15970	15960	217
528	20230926	105400	369575760	15970	15970	15970	15970	9
529	20230926	105300	369432030	15970	15990	15990	15970	71
530	20230926	105200	368297720	16010	15990	16010	15990	146
531	20230926	105100	365961520	16010	16010	16010	16010	15
532	20230926	105000	365721370	16010	16010	16010	16010	0
533	20230926	104900	365721370	16010	16010	16010	16010	0
534	20230926	104800	365721370	16010	15960	16010	15960	398
535	20230926	104700	359369020	15960	15950	15960	15950	122
536	20230926	104600	357423110	15960	15960	15960	15950	21
537	20230926	104500	357088130	15960	16000	16000	15960	152
538	20230926	104400	354660880	16010	16020	16020	15980	5014
539	20230926	104300	274425790	16020	16020	16020	16020	699
540	20230926	104200	263227810	16030	16030	16030	16030	381
541	20230926	104100	257120380	16040	16040	16040	16030	34
542	20230926	104000	256575200	16030	16030	16030	16030	16
543	20230926	103900	256318720	16050	16050	16050	16050	0
544	20230926	103800	256318720	16050	16050	16050	16050	0
545	20230926	103700	256318720	16050	16040	16050	16040	62
546	20230926	103600	255324230	16060	16060	16060	16060	50
547	20230926	103500	254521230	16060	16060	16060	16060	5
548	20230926	103400	254440930	16060	16040	16060	16040	276
549	20230926	103300	250013700	16030	16030	16030	16030	163
550	20230926	103200	247400810	16050	16050	16050	16050	1
551	20230926	103100	247384760	16050	16050	16050	16050	0
552	20230926	103000	247384760	16050	16050	16050	16050	1
553	20230926	102900	247368710	16040	16060	16060	16040	894
554	20230926	102800	233022430	16050	16050	16050	16050	18
555	20230926	102700	232733530	16060	16060	16060	16060	207
556	20230926	102600	229409110	16070	16080	16080	16070	182
557	20230926	102500	226482560	16080	16090	16090	16080	155
558	20230926	102400	223989200	16090	16090	16090	16090	30
559	20230926	102300	223506500	16090	16080	16090	16080	31
560	20230926	102200	223007720	16080	16080	16080	16080	8
561	20230926	102100	222879080	16090	16070	16190	16070	461
562	20230926	102000	215451810	16070	16100	16100	16060	197
563	20230926	101900	212284540	16100	16110	16110	16100	157
564	20230926	101800	209755360	16200	16200	16200	16200	2
565	20230926	101700	209722960	16200	16200	16200	16200	0
566	20230926	101600	209722960	16200	16200	16200	16200	0
567	20230926	101500	209722960	16200	16200	16200	16200	0
568	20230926	101400	209722960	16200	16200	16200	16200	0
569	20230926	101300	209722960	16200	16120	16200	16070	425
570	20230926	101200	202887860	16110	16120	16120	16110	271
571	20230926	101100	198522040	16120	16110	16120	16110	207
572	20230926	101000	195187110	16110	16100	16110	16100	80
573	20230926	100900	193899090	16100	16100	16100	16100	60
574	20230926	100800	192933090	16110	16100	16110	16100	88
575	20230926	100700	191516250	16100	16100	16100	16100	100
576	20230926	100600	189906250	16110	16140	16140	16110	19
577	20230926	100500	189600010	16160	16160	16160	16160	2
578	20230926	100400	189567690	16140	16130	16160	16130	307
579	20230926	100300	184613200	16130	16120	16130	16120	69
580	20230926	100200	183500880	16120	16120	16120	16120	3
581	20230926	100100	183452520	16120	16110	16120	16110	48
582	20230926	100000	182678950	16120	16110	16120	16110	34
583	20230926	095900	182131070	16160	16090	16160	16090	111
584	20230926	095800	180343380	16080	16100	16100	16080	75
585	20230926	095700	179136190	16260	16260	16260	16260	1
586	20230926	095600	179119930	16260	16100	16350	16090	831
587	20230926	095500	165652420	16050	16080	16100	16050	192
588	20230926	095400	162570700	16070	16080	16140	16070	669
589	20230926	095300	151809960	16070	16030	16130	16030	737
590	20230926	095200	139957600	16030	16030	16030	16020	151
591	20230926	095100	137538350	16030	16100	16100	16010	730
592	20230926	095000	125819500	16100	16130	16130	16100	968
593	20230926	094900	110217570	16130	16130	16130	16120	48
594	20230926	094800	109443670	16120	16130	16130	16120	21
595	20230926	094700	109105140	16130	16110	16150	16110	153
596	20230926	094600	106638320	16120	16120	16120	16090	78
597	20230926	094500	105381900	16120	16120	16120	16100	202
598	20230926	094400	102128520	16120	16140	16190	16120	233
599	20230926	094300	98368640	16140	16140	16140	16120	106
600	20230926	094200	96659200	16140	16170	16170	16140	47
601	20230926	094100	95900310	16170	16160	16170	16160	93
602	20230926	094000	94396650	16160	16200	16200	16160	411
603	20230926	093900	87743860	16190	16200	16200	16190	6
604	20230926	093800	87646710	16200	16200	16200	16200	97
605	20230926	093700	86075310	16200	16200	16200	16200	3
606	20230926	093600	86026710	16200	16240	16250	16190	202
607	20230926	093500	82749490	16200	16170	16200	16160	173
608	20230926	093400	79951520	16170	16350	16350	16170	145
609	20230926	093300	77600620	16350	16350	16350	16350	0
610	20230926	093200	77600620	16350	16350	16350	16350	0
611	20230926	093100	77600620	16350	16350	16350	16210	48
612	20230926	093000	76820870	16300	16210	16340	16210	247
613	20230926	092900	72804650	16260	16350	16350	16190	291
614	20230926	092800	68065300	16380	16330	16380	16330	99
615	20230926	092700	66447330	16330	16320	16330	16320	66
616	20230926	092600	65369960	16350	16340	16350	16340	66
617	20230926	092500	64291510	16340	16330	16340	16330	52
618	20230926	092400	63442340	16340	16330	16340	16330	69
619	20230926	092300	62315560	16340	16340	16340	16340	13
620	20230926	092200	62103140	16390	16320	16390	16320	643
621	20230926	092100	51595060	16320	16300	16320	16300	64
622	20230926	092000	50551490	16300	16300	16300	16300	2
623	20230926	091900	50518890	16300	16220	16300	16220	57
624	20230926	091800	49593680	16300	16310	16310	16300	106
625	20230926	091700	47865860	16230	16200	16320	16200	199
626	20230926	091600	44635830	16200	16250	16250	16160	576
627	20230926	091500	35309770	16260	16260	16260	16260	1
628	20230926	091400	35293510	16250	16250	16260	16250	58
629	20230926	091300	34350980	16220	16250	16250	16220	49
630	20230926	091200	33555900	16250	16240	16250	16220	161
631	20230926	091100	30941830	16250	16270	16280	16250	171
632	20230926	091000	28161150	16250	16280	16290	16230	149
633	20230926	090900	25736440	16280	16290	16290	16280	143
634	20230926	090800	23407890	16290	16360	16360	16260	445
635	20230926	090700	16145650	16360	16360	16360	16360	20
636	20230926	090600	15818450	16370	16340	16370	16340	125
637	20230926	090500	13775200	16340	16340	16340	16340	37
638	20230926	090400	13170620	16340	16340	16340	16340	23
639	20230926	090300	12794800	16340	16340	16400	16340	160
640	20230926	090200	10179790	16330	16350	16350	16330	123
641	20230926	090100	8170560	16400	16340	16400	16320	137
642	20230926	090000	5932150	16360	16390	16400	16340	362