KissMeData/115960/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	195500	548869280	15990	15990	15990	15990	754
3	20230921	195400	548869280	15990	15990	15990	15990	0
4	20230921	195300	548869280	15990	15990	15990	15990	0
5	20230921	195200	548869280	15990	15990	15990	15990	0
6	20230921	195100	548869280	15990	15990	15990	15990	0
7	20230921	195000	548869280	15990	15990	15990	15990	0
8	20230921	194900	548869280	15990	15990	15990	15990	0
9	20230921	194800	548869280	15990	15990	15990	15990	0
10	20230921	194700	548869280	15990	15990	15990	15990	0
11	20230921	194600	548869280	15990	15990	15990	15990	0
12	20230921	194500	548869280	15990	15990	15990	15990	0
13	20230921	194400	548869280	15990	15990	15990	15990	0
14	20230921	194300	548869280	15990	15990	15990	15990	0
15	20230921	194200	548869280	15990	15990	15990	15990	0
16	20230921	194100	548869280	15990	15990	15990	15990	0
17	20230921	194000	548869280	15990	15990	15990	15990	0
18	20230921	193900	548869280	15990	15990	15990	15990	0
19	20230921	193800	548869280	15990	15990	15990	15990	0
20	20230921	193700	548869280	15990	15990	15990	15990	0
21	20230921	193600	548869280	15990	15990	15990	15990	0
22	20230921	193500	548869280	15990	15990	15990	15990	0
23	20230921	193400	548869280	15990	15990	15990	15990	0
24	20230921	193300	548869280	15990	15990	15990	15990	0
25	20230921	193200	548869280	15990	15990	15990	15990	0
26	20230921	193100	548869280	15990	15990	15990	15990	0
27	20230921	193000	548869280	15990	15990	15990	15990	0
28	20230921	192900	548869280	15990	15990	15990	15990	0
29	20230921	192800	548869280	15990	15990	15990	15990	0
30	20230921	192700	548869280	15990	15990	15990	15990	0
31	20230921	192600	548869280	15990	15990	15990	15990	0
32	20230921	192500	548869280	15990	15990	15990	15990	754
33	20230921	192400	548869280	15990	15990	15990	15990	0
34	20230921	192300	548869280	15990	15990	15990	15990	0
35	20230921	192200	548869280	15990	15990	15990	15990	0
36	20230921	192100	548869280	15990	15990	15990	15990	0
37	20230921	192000	548869280	15990	15990	15990	15990	0
38	20230921	191900	548869280	15990	15990	15990	15990	0
39	20230921	191800	548869280	15990	15990	15990	15990	0
40	20230921	191700	548869280	15990	15990	15990	15990	0
41	20230921	191600	548869280	15990	15990	15990	15990	0
42	20230921	191500	548869280	15990	15990	15990	15990	0
43	20230921	191400	548869280	15990	15990	15990	15990	0
44	20230921	191300	548869280	15990	15990	15990	15990	0
45	20230921	191200	548869280	15990	15990	15990	15990	0
46	20230921	191100	548869280	15990	15990	15990	15990	0
47	20230921	191000	548869280	15990	15990	15990	15990	0
48	20230921	190900	548869280	15990	15990	15990	15990	0
49	20230921	190800	548869280	15990	15990	15990	15990	0
50	20230921	190700	548869280	15990	15990	15990	15990	0
51	20230921	190600	548869280	15990	15990	15990	15990	0
52	20230921	190500	548869280	15990	15990	15990	15990	0
53	20230921	190400	548869280	15990	15990	15990	15990	0
54	20230921	190300	548869280	15990	15990	15990	15990	0
55	20230921	190200	548869280	15990	15990	15990	15990	0
56	20230921	190100	548869280	15990	15990	15990	15990	0
57	20230921	190000	548869280	15990	15990	15990	15990	0
58	20230921	185900	548869280	15990	15990	15990	15990	0
59	20230921	185800	548869280	15990	15990	15990	15990	0
60	20230921	185700	548869280	15990	15990	15990	15990	0
61	20230921	185600	548869280	15990	15990	15990	15990	0
62	20230921	185500	548869280	15990	15990	15990	15990	754
63	20230921	185400	548869280	15990	15990	15990	15990	0
64	20230921	185300	548869280	15990	15990	15990	15990	0
65	20230921	185200	548869280	15990	15990	15990	15990	0
66	20230921	185100	548869280	15990	15990	15990	15990	0
67	20230921	185000	548869280	15990	15990	15990	15990	0
68	20230921	184900	548869280	15990	15990	15990	15990	0
69	20230921	184800	548869280	15990	15990	15990	15990	0
70	20230921	184700	548869280	15990	15990	15990	15990	0
71	20230921	184600	548869280	15990	15990	15990	15990	0
72	20230921	184500	548869280	15990	15990	15990	15990	0
73	20230921	184400	548869280	15990	15990	15990	15990	0
74	20230921	184300	548869280	15990	15990	15990	15990	0
75	20230921	184200	548869280	15990	15990	15990	15990	0
76	20230921	184100	548869280	15990	15990	15990	15990	0
77	20230921	184000	548869280	15990	15990	15990	15990	0
78	20230921	183900	548869280	15990	15990	15990	15990	0
79	20230921	183800	548869280	15990	15990	15990	15990	0
80	20230921	183700	548869280	15990	15990	15990	15990	0
81	20230921	183600	548869280	15990	15990	15990	15990	0
82	20230921	183500	548869280	15990	15990	15990	15990	0
83	20230921	183400	548869280	15990	15990	15990	15990	0
84	20230921	183300	548869280	15990	15990	15990	15990	0
85	20230921	183200	548869280	15990	15990	15990	15990	0
86	20230921	183100	548869280	15990	15990	15990	15990	0
87	20230921	183000	548869280	15990	15990	15990	15990	0
88	20230921	182900	548869280	15990	15990	15990	15990	0
89	20230921	182800	548869280	15990	15990	15990	15990	0
90	20230921	182700	548869280	15990	15990	15990	15990	0
91	20230921	182600	548869280	15990	15990	15990	15990	0
92	20230921	182500	548869280	15990	15990	15990	15990	754
93	20230921	182400	548869280	15990	15990	15990	15990	0
94	20230921	182300	548869280	15990	15990	15990	15990	0
95	20230921	182200	548869280	15990	15990	15990	15990	0
96	20230921	182100	548869280	15990	15990	15990	15990	0
97	20230921	182000	548869280	15990	15990	15990	15990	0
98	20230921	181900	548869280	15990	15990	15990	15990	0
99	20230921	181800	548869280	15990	15990	15990	15990	0
100	20230921	181700	548869280	15990	15990	15990	15990	0
101	20230921	181600	548869280	15990	15990	15990	15990	0
102	20230921	181500	548869280	15990	15990	15990	15990	0
103	20230921	181400	548869280	15990	15990	15990	15990	0
104	20230921	181300	548869280	15990	15990	15990	15990	0
105	20230921	181200	548869280	15990	15990	15990	15990	0
106	20230921	181100	548869280	15990	15990	15990	15990	0
107	20230921	181000	548869280	15990	15990	15990	15990	0
108	20230921	180900	548869280	15990	15990	15990	15990	0
109	20230921	180800	548869280	15990	15990	15990	15990	0
110	20230921	180700	548869280	15990	15990	15990	15990	0
111	20230921	180600	548869280	15990	15990	15990	15990	0
112	20230921	180500	548869280	15990	15990	15990	15990	0
113	20230921	180400	548869280	15990	15990	15990	15990	0
114	20230921	180300	548869280	15990	15990	15990	15990	0
115	20230921	180200	548869280	15990	15990	15990	15990	0
116	20230921	180100	548869280	15990	15990	15990	15990	0
117	20230921	180000	548869280	15990	15990	15990	15990	0
118	20230921	175900	548869280	15990	15990	15990	15990	0
119	20230921	175800	548869280	15990	15990	15990	15990	0
120	20230921	175700	548869280	15990	15990	15990	15990	0
121	20230921	175600	548869280	15990	15990	15990	15990	0
122	20230921	175500	548869280	15990	15990	15990	15990	754
123	20230921	175400	548869280	15990	15990	15990	15990	0
124	20230921	175300	548869280	15990	15990	15990	15990	0
125	20230921	175200	548869280	15990	15990	15990	15990	0
126	20230921	175100	548869280	15990	15990	15990	15990	0
127	20230921	175000	548869280	15990	15990	15990	15990	0
128	20230921	174900	548869280	15990	15990	15990	15990	0
129	20230921	174800	548869280	15990	15990	15990	15990	0
130	20230921	174700	548869280	15990	15990	15990	15990	0
131	20230921	174600	548869280	15990	15990	15990	15990	0
132	20230921	174500	548869280	15990	15990	15990	15990	0
133	20230921	174400	548869280	15990	15990	15990	15990	0
134	20230921	174300	548869280	15990	15990	15990	15990	0
135	20230921	174200	548869280	15990	15990	15990	15990	0
136	20230921	174100	548869280	15990	15990	15990	15990	0
137	20230921	174000	548869280	15990	15990	15990	15990	0
138	20230921	173900	548869280	15990	15990	15990	15990	0
139	20230921	173800	548869280	15990	15990	15990	15990	0
140	20230921	173700	548869280	15990	15990	15990	15990	0
141	20230921	173600	548869280	15990	15990	15990	15990	0
142	20230921	173500	548869280	15990	15990	15990	15990	0
143	20230921	173400	548869280	15990	15990	15990	15990	0
144	20230921	173300	548869280	15990	15990	15990	15990	0
145	20230921	173200	548869280	15990	15990	15990	15990	0
146	20230921	173100	548869280	15990	15990	15990	15990	0
147	20230921	173000	548869280	15990	15990	15990	15990	0
148	20230921	172900	548869280	15990	15990	15990	15990	0
149	20230921	172800	548869280	15990	15990	15990	15990	0
150	20230921	172700	548869280	15990	15990	15990	15990	0
151	20230921	172600	548869280	15990	15990	15990	15990	0
152	20230921	172500	548869280	15990	15990	15990	15990	754
153	20230921	172400	548869280	15990	15990	15990	15990	0
154	20230921	172300	548869280	15990	15990	15990	15990	0
155	20230921	172200	548869280	15990	15990	15990	15990	0
156	20230921	172100	548869280	15990	15990	15990	15990	0
157	20230921	172000	548869280	15990	15990	15990	15990	0
158	20230921	171900	548869280	15990	15990	15990	15990	0
159	20230921	171800	548869280	15990	15990	15990	15990	0
160	20230921	171700	548869280	15990	15990	15990	15990	0
161	20230921	171600	548869280	15990	15990	15990	15990	0
162	20230921	171500	548869280	15990	15990	15990	15990	0
163	20230921	171400	548869280	15990	15990	15990	15990	0
164	20230921	171300	548869280	15990	15990	15990	15990	0
165	20230921	171200	548869280	15990	15990	15990	15990	0
166	20230921	171100	548869280	15990	15990	15990	15990	0
167	20230921	171000	548869280	15990	15990	15990	15990	0
168	20230921	170900	548869280	15990	15990	15990	15990	0
169	20230921	170800	548869280	15990	15990	15990	15990	0
170	20230921	170700	548869280	15990	15990	15990	15990	0
171	20230921	170600	548869280	15990	15990	15990	15990	0
172	20230921	170500	548869280	15990	15990	15990	15990	0
173	20230921	170400	548869280	15990	15990	15990	15990	0
174	20230921	170300	548869280	15990	15990	15990	15990	0
175	20230921	170200	548869280	15990	15990	15990	15990	0
176	20230921	170100	548869280	15990	15990	15990	15990	0
177	20230921	170000	548869280	15990	15990	15990	15990	0
178	20230921	165900	548869280	15990	15990	15990	15990	0
179	20230921	165800	548869280	15990	15990	15990	15990	0
180	20230921	165700	548869280	15990	15990	15990	15990	0
181	20230921	165600	548869280	15990	15990	15990	15990	0
182	20230921	165500	548869280	15990	15990	15990	15990	754
183	20230921	165400	548869280	15990	15990	15990	15990	0
184	20230921	165300	548869280	15990	15990	15990	15990	0
185	20230921	165200	548869280	15990	15990	15990	15990	0
186	20230921	165100	548869280	15990	15990	15990	15990	0
187	20230921	165000	548869280	15990	15990	15990	15990	0
188	20230921	164900	548869280	15990	15990	15990	15990	0
189	20230921	164800	548869280	15990	15990	15990	15990	0
190	20230921	164700	548869280	15990	15990	15990	15990	0
191	20230921	164600	548869280	15990	15990	15990	15990	0
192	20230921	164500	548869280	15990	15990	15990	15990	0
193	20230921	164400	548869280	15990	15990	15990	15990	0
194	20230921	164300	548869280	15990	15990	15990	15990	0
195	20230921	164200	548869280	15990	15990	15990	15990	0
196	20230921	164100	548869280	15990	15990	15990	15990	0
197	20230921	164000	548869280	15990	15990	15990	15990	0
198	20230921	163900	548869280	15990	15990	15990	15990	0
199	20230921	163800	548869280	15990	15990	15990	15990	0
200	20230921	163700	548869280	15990	15990	15990	15990	0
201	20230921	163600	548869280	15990	15990	15990	15990	0
202	20230921	163500	548869280	15990	15990	15990	15990	0
203	20230921	163400	548869280	15990	15990	15990	15990	0
204	20230921	163300	548869280	15990	15990	15990	15990	0
205	20230921	163200	548869280	15990	15990	15990	15990	0
206	20230921	163100	548869280	15990	15990	15990	15990	0
207	20230921	163000	548869280	15990	15990	15990	15990	0
208	20230921	162900	548869280	15990	15990	15990	15990	0
209	20230921	162800	548869280	15990	15990	15990	15990	0
210	20230921	162700	548869280	15990	15990	15990	15990	0
211	20230921	162600	548869280	15990	15990	15990	15990	0
212	20230921	162500	548869280	15990	15990	15990	15990	754
213	20230921	162400	548869280	15990	15990	15990	15990	0
214	20230921	162300	548869280	15990	15990	15990	15990	0
215	20230921	162200	548869280	15990	15990	15990	15990	0
216	20230921	162100	548869280	15990	15990	15990	15990	0
217	20230921	162000	548869280	15990	15990	15990	15990	0
218	20230921	161900	548869280	15990	15990	15990	15990	0
219	20230921	161800	548869280	15990	15990	15990	15990	0
220	20230921	161700	548869280	15990	15990	15990	15990	0
221	20230921	161600	548869280	15990	15990	15990	15990	0
222	20230921	161500	548869280	15990	15990	15990	15990	0
223	20230921	161400	548869280	15990	15990	15990	15990	0
224	20230921	161300	548869280	15990	15990	15990	15990	0
225	20230921	161200	548869280	15990	15990	15990	15990	0
226	20230921	161100	548869280	15990	15990	15990	15990	0
227	20230921	161000	548869280	15990	15990	15990	15990	0
228	20230921	160900	548869280	15990	15990	15990	15990	0
229	20230921	160800	548869280	15990	15990	15990	15990	0
230	20230921	160700	548869280	15990	15990	15990	15990	0
231	20230921	160600	548869280	15990	15990	15990	15990	0
232	20230921	160500	548869280	15990	15990	15990	15990	0
233	20230921	160400	548869280	15990	15990	15990	15990	0
234	20230921	160300	548869280	15990	15990	15990	15990	0
235	20230921	160200	548869280	15990	15990	15990	15990	0
236	20230921	160100	548869280	15990	15990	15990	15990	0
237	20230921	160000	548869280	15990	15990	15990	15990	0
238	20230921	155900	548869280	15990	15990	15990	15990	0
239	20230921	155800	548869280	15990	15990	15990	15990	0
240	20230921	155700	548869280	15990	15990	15990	15990	0
241	20230921	155600	548869280	15990	15990	15990	15990	0
242	20230921	155500	548869280	15990	15990	15990	15990	754
243	20230921	155400	548869280	15990	15990	15990	15990	0
244	20230921	155300	548869280	15990	15990	15990	15990	0
245	20230921	155200	548869280	15990	15990	15990	15990	0
246	20230921	155100	548869280	15990	15990	15990	15990	0
247	20230921	155000	548869280	15990	15990	15990	15990	0
248	20230921	154900	548869280	15990	15990	15990	15990	0
249	20230921	154800	548869280	15990	15990	15990	15990	0
250	20230921	154700	548869280	15990	15990	15990	15990	0
251	20230921	154600	548869280	15990	15990	15990	15990	0
252	20230921	154500	548869280	15990	15990	15990	15990	0
253	20230921	154400	548869280	15990	15990	15990	15990	0
254	20230921	154300	548869280	15990	15990	15990	15990	0
255	20230921	154200	548869280	15990	15990	15990	15990	0
256	20230921	154100	548869280	15990	15990	15990	15990	0
257	20230921	154000	548869280	15990	15990	15990	15990	0
258	20230921	153900	548869280	15990	15990	15990	15990	0
259	20230921	153800	548869280	15990	15990	15990	15990	0
260	20230921	153700	548869280	15990	15990	15990	15990	0
261	20230921	153600	548869280	15990	15990	15990	15990	0
262	20230921	153500	548869280	15990	15990	15990	15990	0
263	20230921	153400	548869280	15990	15990	15990	15990	0
264	20230921	153300	548869280	15990	15990	15990	15990	0
265	20230921	153200	548869280	15990	15990	15990	15990	0
266	20230921	153100	548869280	15990	15990	15990	15990	0
267	20230921	153000	548869280	15990	15990	15990	15990	754
268	20230921	152900	536812820	16000	16000	16000	16000	0
269	20230921	152800	536812820	16000	16000	16000	16000	0
270	20230921	152700	536812820	16000	16000	16000	16000	0
271	20230921	152600	536812820	16000	16000	16000	16000	0
272	20230921	152500	536812820	16000	16000	16000	16000	0
273	20230921	152400	536812820	16000	16000	16000	16000	0
274	20230921	152300	536812820	16000	16000	16000	16000	0
275	20230921	152200	536812820	16000	16000	16000	16000	0
276	20230921	152100	536812820	16000	16000	16000	16000	0
277	20230921	152000	536812820	16000	16000	16000	16000	0
278	20230921	151900	536812820	16000	16000	16000	16000	83
279	20230921	151800	535484820	15910	15990	15990	15910	42
280	20230921	151700	534814360	15910	15910	15910	15910	0
281	20230921	151600	534814360	15910	15910	15910	15910	0
282	20230921	151500	534814360	15910	15910	15910	15910	0
283	20230921	151400	534814360	15910	15910	15910	15910	0
284	20230921	151300	534814360	15910	15910	15910	15910	0
285	20230921	151200	534814360	15910	15900	15910	15900	210
286	20230921	151100	531474260	16000	15900	16000	15900	4
287	20230921	151000	531410560	15900	15900	15910	15900	210
288	20230921	150900	528070790	15910	15910	15910	15910	64
289	20230921	150800	527052550	15910	16010	16020	15910	133
290	20230921	150700	524922470	15910	15910	15910	15910	12
291	20230921	150600	524731550	15910	16000	16000	15910	110
292	20230921	150500	522972450	15910	15910	15910	15910	9
293	20230921	150400	522829260	15910	15910	15910	15910	18
294	20230921	150300	522542880	15910	15910	15910	15910	0
295	20230921	150200	522542880	15910	15910	15910	15910	8
296	20230921	150100	522415600	15910	15910	15910	15910	0
297	20230921	150000	522415600	15910	15910	15910	15910	19
298	20230921	145900	522113310	15910	16010	16020	15910	110
299	20230921	145800	520359990	15910	15910	15910	15910	2
300	20230921	145700	520328170	15910	16010	16020	15910	68
301	20230921	145600	519242680	16020	15910	16020	15900	55
302	20230921	145500	518365890	15910	15910	15910	15900	17
303	20230921	145400	518095430	15930	15940	15940	15930	23
304	20230921	145300	517729000	15940	15940	15940	15900	57
305	20230921	145200	516821780	15900	15950	15950	15900	106
306	20230921	145100	515136330	15900	15960	15960	15900	6
307	20230921	145000	515040650	15960	15940	15960	15900	30
308	20230921	144900	514562320	15900	15900	15950	15900	34
309	20230921	144800	514021630	15930	15920	15930	15920	139
310	20230921	144700	511808700	15920	15920	15920	15900	25
311	20230921	144600	511410720	15900	15900	15900	15900	44
312	20230921	144500	510711120	15930	15900	15930	15900	451
313	20230921	144400	503536470	15890	15910	15910	15890	265
314	20230921	144300	499323170	15910	15900	15910	15900	5
315	20230921	144200	499243660	15900	15910	15910	15900	63
316	20230921	144100	498241790	15910	15910	15910	15910	13
317	20230921	144000	498034960	15910	15900	15910	15900	87
318	20230921	143900	496651650	15910	15900	15910	15900	14
319	20230921	143800	496428920	15900	15900	15910	15900	63
320	20230921	143700	495427070	15900	15910	15910	15900	80
321	20230921	143600	494155050	15910	15900	15910	15900	44
322	20230921	143500	493455310	15910	15900	15910	15900	151
323	20230921	143400	491054260	15900	15900	15900	15900	3
324	20230921	143300	491006560	15900	15920	15920	15900	208
325	20230921	143200	487697580	15920	15920	15920	15910	232
326	20230921	143100	484004640	15920	15930	15930	15920	32
327	20230921	143000	483495190	15920	15930	15930	15920	31
328	20230921	142900	483001400	15930	15920	15930	15920	57
329	20230921	142800	482093870	15930	15930	15930	15930	2
330	20230921	142700	482062010	15920	15930	15930	15920	79
331	20230921	142600	480803980	15940	15920	15940	15920	7
332	20230921	142500	480692420	15920	15930	15940	15920	223
333	20230921	142400	477140310	15930	15950	15950	15930	95
334	20230921	142300	475626560	15950	15950	15950	15930	9
335	20230921	142200	475483030	15940	15950	15950	15940	131
336	20230921	142100	473394880	15950	15950	15950	15950	20
337	20230921	142000	473075880	15950	15940	15950	15940	18
338	20230921	141900	472788790	15950	15950	15950	15950	1
339	20230921	141800	472772840	15940	15950	15950	15940	25
340	20230921	141700	472374110	15950	15940	15950	15940	210
341	20230921	141600	469024650	15950	15940	15950	15940	2
342	20230921	141500	468992760	15950	15940	15950	15940	37
343	20230921	141400	468402750	15950	15940	15950	15940	9
344	20230921	141300	468259220	15940	15950	15950	15940	11
345	20230921	141200	468083780	15950	15950	15950	15940	35
346	20230921	141100	467525630	15950	15940	15950	15940	8
347	20230921	141000	467398040	15940	15960	15960	15940	55
348	20230921	140900	466521240	15960	15960	15960	15940	19
349	20230921	140800	466218020	15960	15960	15960	15960	8
350	20230921	140700	466090340	15950	15960	15960	15940	11
351	20230921	140600	465914810	15960	15930	15960	15930	62
352	20230921	140500	464926320	15930	15940	15940	15930	9
353	20230921	140400	464782880	15940	15940	15940	15940	19
354	20230921	140300	464480020	15940	15940	15940	15930	195
355	20230921	140200	461373130	15940	15940	15940	15940	8
356	20230921	140100	461245610	15930	15950	15950	15930	193
357	20230921	140000	458169920	15940	15960	15960	15940	17
358	20230921	135900	457898620	15960	15940	15960	15940	68
359	20230921	135800	456814350	15950	15960	15960	15940	13
360	20230921	135700	456606900	15960	15960	15960	15940	71
361	20230921	135600	455474840	15940	15960	15960	15940	9
362	20230921	135500	455331220	15970	15980	15980	15940	61
363	20230921	135400	454356970	15980	15980	15980	15980	14
364	20230921	135300	454133250	15980	15980	15980	15980	8
365	20230921	135200	454005410	15930	15940	15980	15930	277
366	20230921	135100	449587050	15940	15950	15950	15930	110
367	20230921	135000	447833520	15930	15950	15950	15930	320
368	20230921	134900	442731290	15980	15980	15980	15980	21
369	20230921	134800	442395710	15980	15980	15980	15950	10
370	20230921	134700	442235940	15980	16000	16000	15980	78
371	20230921	134600	440989350	16010	16010	16010	16010	67
372	20230921	134500	439916680	16010	15980	16010	15980	38
373	20230921	134400	439309290	15980	15950	15980	15950	10
374	20230921	134300	439149550	15980	15990	15990	15950	23
375	20230921	134200	438781910	15990	16000	16000	15990	157
376	20230921	134100	436271470	16000	16000	16000	16000	34
377	20230921	134000	435727470	16000	16000	16000	15990	21
378	20230921	133900	435391480	15990	16000	16000	15990	9
379	20230921	133800	435247500	16000	16000	16000	16000	14
380	20230921	133700	435023500	16000	16010	16010	16000	14
381	20230921	133600	434799400	16010	16000	16010	15930	58
382	20230921	133500	433871420	15930	15960	16010	15930	77
383	20230921	133400	432643080	15960	15960	15960	15960	15
384	20230921	133300	432403680	15930	15940	15960	15930	715
385	20230921	133200	421012110	15950	15940	15960	15940	42
386	20230921	133100	420342170	15940	15950	15950	15940	9
387	20230921	133000	420198630	15950	15960	15960	15950	76
388	20230921	132900	418986380	15960	15960	15960	15960	1
389	20230921	132800	418970420	15950	15950	15950	15950	149
390	20230921	132700	416593870	15960	15960	15960	15960	45
391	20230921	132600	415875670	15960	16000	16000	15960	32
392	20230921	132500	415364910	15960	15960	15960	15960	0
393	20230921	132400	415364910	15960	15960	15960	15960	42
394	20230921	132300	414694590	15960	15960	15960	15960	3
395	20230921	132200	414646710	16010	15960	16010	15960	33
396	20230921	132100	414119980	16020	16020	16020	16020	0
397	20230921	132000	414119980	16020	15960	16020	15960	41
398	20230921	131900	413465560	16020	15980	16020	15980	3
399	20230921	131800	413417570	15960	15960	15960	15960	37
400	20230921	131700	412827050	15960	15960	15960	15960	11
401	20230921	131600	412651490	15960	15960	15960	15960	1
402	20230921	131500	412635530	15960	15960	15960	15960	107
403	20230921	131400	410927810	15960	15960	15960	15960	2
404	20230921	131300	410895890	15960	15960	15960	15960	37
405	20230921	131200	410305370	15960	15960	16030	15960	620
406	20230921	131100	400410100	15960	15970	15970	15960	53
407	20230921	131000	399564080	15960	15960	15960	15960	2
408	20230921	130900	399532160	15970	15970	15970	15970	42
409	20230921	130800	398861420	16040	15960	16040	15960	3
410	20230921	130700	398813390	15960	15960	15960	15960	44
411	20230921	130600	398111150	16030	15960	16030	15960	3
412	20230921	130500	398063140	15960	15960	15960	15960	35
413	20230921	130400	397504540	15960	15960	15960	15960	0
414	20230921	130300	397504540	15960	16050	16050	15960	3
415	20230921	130200	397456570	15960	15980	16050	15960	43
416	20230921	130100	396770180	15960	15960	15980	15960	33
417	20230921	130000	396242880	15970	15980	15980	15970	2
418	20230921	125900	396210930	16050	16060	16060	15960	208
419	20230921	125800	392887530	15990	15990	16070	15990	1118
420	20230921	125700	375010550	16070	16000	16080	15990	195
421	20230921	125600	371890430	15990	16000	16000	15990	153
422	20230921	125500	369442440	16080	16070	16080	16000	4
423	20230921	125400	369378210	16000	16000	16000	16000	41
424	20230921	125300	368722210	16080	16070	16080	16000	4
425	20230921	125200	368657980	16000	16000	16080	16000	171
426	20230921	125100	365921900	16090	16080	16090	16080	2
427	20230921	125000	365889730	16000	16000	16000	16000	1
428	20230921	124900	365873730	16090	16000	16090	16000	44
429	20230921	124800	365169560	16080	16080	16080	16000	3
430	20230921	124700	365121400	16000	16000	16000	16000	35
431	20230921	124600	364561400	16080	16080	16080	16080	0
432	20230921	124500	364561400	16080	16000	16080	15990	109
433	20230921	124400	362817460	16080	16080	16080	16080	1
434	20230921	124300	362801380	16000	16000	16000	16000	232
435	20230921	124200	359089380	16090	16000	16090	16000	10
436	20230921	124100	358928900	16080	16000	16080	16000	49
437	20230921	124000	358144750	16000	16090	16090	16000	2
438	20230921	123900	358112660	16000	16010	16090	16000	81
439	20230921	123800	356813210	16080	16080	16080	16080	0
440	20230921	123700	356813210	16080	16080	16080	16080	1
441	20230921	123600	356797130	16010	16010	16010	16010	43
442	20230921	123500	356108700	16090	16090	16090	16090	0
443	20230921	123400	356108700	16090	16010	16090	16010	40
444	20230921	123300	355468070	16090	16090	16090	16090	0
445	20230921	123200	355468070	16090	16010	16090	16010	245
446	20230921	123100	351531390	16090	16090	16090	16090	0
447	20230921	123000	351531390	16090	16010	16090	16010	36
448	20230921	122900	350954880	16090	16010	16090	16010	2
449	20230921	122800	350922780	16090	16010	16090	16010	47
450	20230921	122700	350170230	16090	16090	16090	16090	1
451	20230921	122600	350154140	16000	16000	16090	16000	40
452	20230921	122500	349513890	16090	16090	16090	16090	34
453	20230921	122400	348966830	16090	16000	16090	16000	2
454	20230921	122300	348934740	16000	16000	16090	16000	43
455	20230921	122200	348246650	16090	15990	16090	15990	1002
456	20230921	122100	332224480	16080	15990	16080	15990	37
457	20230921	122000	331632590	16080	16080	16080	16080	0
458	20230921	121900	331632590	16080	15990	16080	15980	42
459	20230921	121800	330960840	16080	16000	16080	16000	3
460	20230921	121700	330912690	16090	16000	16090	16000	38
461	20230921	121600	330304520	16090	16090	16090	16090	0
462	20230921	121500	330304520	16090	16000	16090	16000	40
463	20230921	121400	329664430	16100	16090	16100	16090	16
464	20230921	121300	329406840	16000	16000	16100	16000	50
465	20230921	121200	328606550	16100	16100	16100	16100	1
466	20230921	121100	328590450	16000	16100	16100	16000	4
467	20230921	121000	328526350	16010	16090	16100	16010	50
468	20230921	120900	327724960	16100	16050	16100	16050	95
469	20230921	120800	326199640	16060	16060	16060	16060	1
470	20230921	120700	326183580	16090	16010	16090	16010	7
471	20230921	120600	326071120	16090	15980	16090	15980	45
472	20230921	120500	325351700	16100	15980	16100	15980	6
473	20230921	120400	325255360	16100	15980	16100	15980	33
474	20230921	120300	324727900	16100	15980	16100	15980	31
475	20230921	120200	324232280	15970	16000	16000	15970	688
476	20230921	120100	313236900	16000	16000	16000	16000	4
477	20230921	120000	313172900	16000	16010	16010	16000	27
478	20230921	115900	312740800	16100	16100	16100	16100	0
479	20230921	115800	312740800	16100	16090	16100	16000	11
480	20230921	115700	312563950	16100	16000	16100	16000	48
481	20230921	115600	311795850	16100	16000	16100	16000	65
482	20230921	115500	310755650	16100	16000	16100	16000	29
483	20230921	115400	310291450	16100	16100	16100	16000	6
484	20230921	115300	310195060	16100	16010	16100	16000	56
485	20230921	115200	309298340	16100	16100	16100	16100	0
486	20230921	115100	309298340	16100	16040	16100	16010	45
487	20230921	115000	308577270	16030	16050	16050	16030	52
488	20230921	114900	307743680	16100	16050	16100	16050	155
489	20230921	114800	305255390	16100	15990	16100	15990	165
490	20230921	114700	302615160	15990	16000	16010	15990	371
491	20230921	114600	296681730	16000	16010	16040	16000	575
492	20230921	114500	287478490	16030	16030	16030	16030	0
493	20230921	114400	287478490	16030	16030	16030	16020	419
494	20230921	114300	280765960	16050	16050	16050	16050	0
495	20230921	114200	280765960	16050	16050	16050	16050	0
496	20230921	114100	280765960	16050	16030	16050	16020	192
497	20230921	114000	277688110	16030	16040	16040	16030	121
498	20230921	113900	275748330	16090	16040	16090	16040	126
499	20230921	113800	273726270	16040	16040	16040	16040	12
500	20230921	113700	273533790	16090	16040	16090	16040	3
501	20230921	113600	273485580	16040	16060	16060	16040	127
502	20230921	113500	271447330	16060	16060	16060	16060	11
503	20230921	113400	271270670	16100	16100	16100	16100	0
504	20230921	113300	271270670	16100	16060	16100	16060	2
505	20230921	113200	271238510	16100	16060	16100	16050	13
506	20230921	113100	271029700	16100	16080	16100	16070	11
507	20230921	113000	270852810	16060	16060	16060	16060	15
508	20230921	112900	270611910	16070	16080	16080	16070	176
509	20230921	112800	267783580	16080	16080	16080	16080	2
510	20230921	112700	267751420	16070	16070	16070	16070	1
511	20230921	112600	267735350	16050	16050	16050	16050	3
512	20230921	112500	267687200	16050	16070	16070	16050	140
513	20230921	112400	265439070	16070	16070	16070	16070	3
514	20230921	112300	265390860	16070	16060	16070	16060	5
515	20230921	112200	265310520	16070	16070	16070	16070	7
516	20230921	112100	265198030	16070	16080	16080	16070	2
517	20230921	112000	265165880	16070	16090	16090	16070	2
518	20230921	111900	265133720	16100	16090	16100	16080	56
519	20230921	111800	264232330	16100	16100	16100	16100	21
520	20230921	111700	263894230	16100	16100	16100	16100	0
521	20230921	111600	263894230	16100	16070	16100	16070	512
522	20230921	111500	255652200	16090	16070	16090	16070	3
523	20230921	111400	255603960	16090	16080	16090	16080	20
524	20230921	111300	255282170	16040	16050	16050	16040	23
525	20230921	111200	254913050	16050	16050	16050	16050	201
526	20230921	111100	251687000	16060	16060	16060	16060	0
527	20230921	111000	251687000	16060	16060	16060	16060	91
528	20230921	110900	250225540	16070	16070	16070	16070	55
529	20230921	110800	249341690	16090	16060	16100	16060	4
530	20230921	110700	249277350	16060	16060	16060	16060	172
531	20230921	110600	246515030	16100	16090	16100	16060	266
532	20230921	110500	242242690	16100	16060	16100	16060	27
533	20230921	110400	241808790	16100	16060	16100	16060	15
534	20230921	110300	241567810	16100	16100	16100	16060	4
535	20230921	110200	241503460	16060	16100	16100	16060	19
536	20230921	110100	241197600	16060	16060	16100	16060	16
537	20230921	110000	240940450	16100	16060	16100	16060	21
538	20230921	105900	240603150	16100	16050	16100	16050	151
539	20230921	105800	238178460	16060	16070	16070	16060	180
540	20230921	105700	235287650	16100	16070	16100	16070	11
541	20230921	105600	235110660	16090	16090	16090	16090	0
542	20230921	105500	235110660	16090	16070	16090	16060	461
543	20230921	105400	227699280	16070	16080	16080	16070	44
544	20230921	105300	226991870	16080	16080	16080	16080	1
545	20230921	105200	226975790	16090	16080	16090	16080	12
546	20230921	105100	226782730	16080	16090	16090	16080	62
547	20230921	105000	225785270	16080	16090	16090	16080	11
548	20230921	104900	225608290	16090	16080	16090	16080	7
549	20230921	104800	225495720	16080	16070	16080	16070	6
550	20230921	104700	225399250	16070	16070	16070	16070	1
551	20230921	104600	225383180	16080	16080	16080	16080	23
552	20230921	104500	225013340	16070	16080	16080	16070	89
553	20230921	104400	223582340	16080	16080	16080	16080	1
554	20230921	104300	223566260	16080	16080	16080	16080	0
555	20230921	104200	223566260	16080	16080	16080	16080	13
556	20230921	104100	223357220	16090	16080	16090	16080	6
557	20230921	104000	223260690	16090	16090	16090	16090	429
558	20230921	103900	216358080	16090	16090	16090	16090	13
559	20230921	103800	216148910	16090	16090	16100	16090	4
560	20230921	103700	216084540	16100	16180	16180	16100	2667
561	20230921	103600	173120100	16180	16180	16180	16180	50
562	20230921	103500	172311100	16180	16180	16180	16180	1
563	20230921	103400	172294920	16180	16180	16180	16180	1
564	20230921	103300	172278740	16180	16180	16180	16180	12
565	20230921	103200	172084580	16180	16160	16190	16160	60
566	20230921	103100	171113310	16150	16150	16150	16150	1
567	20230921	103000	171097160	16150	16120	16150	16120	15
568	20230921	102900	170855270	16130	16110	16130	16110	252
569	20230921	102800	166795520	16110	16110	16110	16110	2
570	20230921	102700	166763300	16110	16110	16110	16110	0
571	20230921	102600	166763300	16110	16110	16110	16110	11
572	20230921	102500	166586090	16110	16110	16110	16100	191
573	20230921	102400	163510960	16100	16110	16110	16100	33
574	20230921	102300	162979340	16100	16110	16110	16100	110
575	20230921	102200	161207340	16150	16150	16150	16150	511
576	20230921	102100	152954690	16150	16150	16150	16150	1
577	20230921	102000	152938540	16150	16100	16150	16100	13
578	20230921	101900	152729190	16100	16100	16100	16100	200
579	20230921	101800	149509190	16130	16100	16130	16100	11
580	20230921	101700	149331800	16100	16130	16130	16100	741
581	20230921	101600	137392670	16130	16130	16130	16130	3
582	20230921	101500	137344280	16120	16120	16120	16120	0
583	20230921	101400	137344280	16120	16120	16120	16120	10
584	20230921	101300	137183080	16120	16120	16120	16120	1
585	20230921	101200	137166960	16120	16120	16120	16120	0
586	20230921	101100	137166960	16120	16120	16120	16120	11
587	20230921	101000	136989640	16120	16120	16120	16120	50
588	20230921	100900	136183640	16120	16120	16120	16120	21
589	20230921	100800	135845120	16130	16130	16130	16130	72
590	20230921	100700	134683760	16120	16120	16120	16120	0
591	20230921	100600	134683760	16120	16120	16120	16120	0
592	20230921	100500	134683760	16120	16120	16120	16120	41
593	20230921	100400	134022840	16110	16110	16110	16110	0
594	20230921	100300	134022840	16110	16110	16110	16110	0
595	20230921	100200	134022840	16110	16110	16110	16110	11
596	20230921	100100	133845630	16110	16110	16110	16110	12
597	20230921	100000	133652310	16110	16100	16110	16100	98
598	20230921	095900	132073540	16110	16100	16110	16100	12
599	20230921	095800	131880320	16100	16170	16170	16100	2096
600	20230921	095700	98091100	16170	16170	16170	16170	31
601	20230921	095600	97589830	16170	16170	16170	16170	0
602	20230921	095500	97589830	16170	16170	16170	16170	93
603	20230921	095400	96086020	16170	16170	16170	16170	0
604	20230921	095300	96086020	16170	16170	16170	16170	0
605	20230921	095200	96086020	16170	16170	16170	16170	11
606	20230921	095100	95908150	16270	16270	16270	16270	0
607	20230921	095000	95908150	16270	16160	16270	16160	76
608	20230921	094900	94679660	16160	16170	16170	16160	200
609	20230921	094800	91447200	16290	16290	16290	16170	115
610	20230921	094700	89587410	16160	16160	16160	16160	10
611	20230921	094600	89425810	16160	16160	16160	16160	11
612	20230921	094500	89248050	16160	16160	16160	16160	0
613	20230921	094400	89248050	16160	16160	16160	16160	215
614	20230921	094300	85773650	16160	16170	16170	16160	150
615	20230921	094200	83348330	16170	16170	16170	16170	5
616	20230921	094100	83267480	16170	16180	16180	16170	142
617	20230921	094000	80971300	16180	16190	16190	16180	44
618	20230921	093900	80259330	16190	16220	16220	16190	1185
619	20230921	093800	61061490	16220	16220	16220	16220	0
620	20230921	093700	61061490	16220	16220	16220	16220	11
621	20230921	093600	60883070	16310	16300	16310	16300	52
622	20230921	093500	60035460	16300	16300	16300	16300	1
623	20230921	093400	60019160	16210	16300	16300	16210	131
624	20230921	093300	57895390	16320	16320	16320	16320	0
625	20230921	093200	57895390	16320	16320	16320	16320	0
626	20230921	093100	57895390	16320	16230	16320	16230	11
627	20230921	093000	57716770	16330	16330	16330	16330	5
628	20230921	092900	57635120	16330	16330	16330	16330	2
629	20230921	092800	57602460	16330	16200	16330	16200	49
630	20230921	092700	56803720	16200	16210	16320	16200	90
631	20230921	092600	55342570	16200	16200	16200	16200	0
632	20230921	092500	55342570	16200	16200	16200	16200	0
633	20230921	092400	55342570	16200	16220	16220	16200	156
634	20230921	092300	52815030	16250	16250	16250	16250	5
635	20230921	092200	52733780	16250	16250	16250	16250	1
636	20230921	092100	52717530	16210	16200	16210	16200	718
637	20230921	092000	41085410	16200	16230	16230	16200	112
638	20230921	091900	39270430	16230	16240	16240	16210	126
639	20230921	091800	37227020	16250	16260	16260	16250	113
640	20230921	091700	35390710	16260	16290	16290	16240	197
641	20230921	091600	32188100	16290	16300	16300	16290	115
642	20230921	091500	30314740	16290	16320	16320	16290	80
643	20230921	091400	29009660	16310	16420	16420	16300	108
644	20230921	091300	27243440	16430	16430	16430	16430	1
645	20230921	091200	27227010	16450	16480	16480	16450	4
646	20230921	091100	27161160	16490	16490	16490	16490	0
647	20230921	091000	27161160	16490	16490	16490	16490	8
648	20230921	090900	27029240	16490	16400	16500	16400	42
649	20230921	090800	26339860	16490	16490	16500	16490	250
650	20230921	090700	22216360	16520	16520	16520	16520	0
651	20230921	090600	22216360	16520	16520	16520	16520	0
652	20230921	090500	22216360	16520	16420	16520	16200	533
653	20230921	090400	13514150	16430	16540	16540	16430	348
654	20230921	090300	7792550	16540	16440	16540	16430	224
655	20230921	090200	4111120	16540	16540	16540	16540	79
656	20230921	090100	2804460	16540	16430	16540	16430	12
657	20230921	090000	2607080	16550	16500	16550	16500	157