KissMeData/007570/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184600	382453310	15960	15960	15960	15960	6322
3	20230915	184500	382453310	15960	15960	15960	15960	0
4	20230915	184400	382453310	15960	15960	15960	15960	0
5	20230915	184300	382453310	15960	15960	15960	15960	0
6	20230915	184200	382453310	15960	15960	15960	15960	0
7	20230915	184100	382453310	15960	15960	15960	15960	0
8	20230915	184000	382453310	15960	15960	15960	15960	0
9	20230915	183900	382453310	15960	15960	15960	15960	0
10	20230915	183800	382453310	15960	15960	15960	15960	0
11	20230915	183700	382453310	15960	15960	15960	15960	0
12	20230915	183600	382453310	15960	15960	15960	15960	0
13	20230915	183500	382453310	15960	15960	15960	15960	0
14	20230915	183400	382453310	15960	15960	15960	15960	0
15	20230915	183300	382453310	15960	15960	15960	15960	0
16	20230915	183200	382453310	15960	15960	15960	15960	0
17	20230915	183100	382453310	15960	15960	15960	15960	0
18	20230915	183000	382453310	15960	15960	15960	15960	0
19	20230915	182900	382453310	15960	15960	15960	15960	0
20	20230915	182800	382453310	15960	15960	15960	15960	0
21	20230915	182700	382453310	15960	15960	15960	15960	0
22	20230915	182600	382453310	15960	15960	15960	15960	0
23	20230915	182500	382453310	15960	15960	15960	15960	0
24	20230915	182400	382453310	15960	15960	15960	15960	0
25	20230915	182300	382453310	15960	15960	15960	15960	0
26	20230915	182200	382453310	15960	15960	15960	15960	0
27	20230915	182100	382453310	15960	15960	15960	15960	0
28	20230915	182000	382453310	15960	15960	15960	15960	0
29	20230915	181900	382453310	15960	15960	15960	15960	0
30	20230915	181800	382453310	15960	15960	15960	15960	0
31	20230915	181700	382453310	15960	15960	15960	15960	0
32	20230915	181600	382453310	15960	15960	15960	15960	6322
33	20230915	181500	382453310	15960	15960	15960	15960	0
34	20230915	181400	382453310	15960	15960	15960	15960	0
35	20230915	181300	382453310	15960	15960	15960	15960	0
36	20230915	181200	382453310	15960	15960	15960	15960	0
37	20230915	181100	382453310	15960	15960	15960	15960	0
38	20230915	181000	382453310	15960	15960	15960	15960	0
39	20230915	180900	382453310	15960	15960	15960	15960	0
40	20230915	180800	382453310	15960	15960	15960	15960	0
41	20230915	180700	382453310	15960	15960	15960	15960	0
42	20230915	180600	382453310	15960	15960	15960	15960	0
43	20230915	180500	382453310	15960	15960	15960	15960	0
44	20230915	180400	382453310	15960	15960	15960	15960	0
45	20230915	180300	382453310	15960	15960	15960	15960	0
46	20230915	180200	382453310	15960	15960	15960	15960	0
47	20230915	180100	382453310	15960	15960	15960	15960	0
48	20230915	180000	382453310	15960	15960	15960	15960	0
49	20230915	175900	382453310	15960	15960	15960	15960	0
50	20230915	175800	382453310	15960	15960	15960	15960	0
51	20230915	175700	382453310	15960	15960	15960	15960	0
52	20230915	175600	382453310	15960	15960	15960	15960	0
53	20230915	175500	382453310	15960	15960	15960	15960	0
54	20230915	175400	382453310	15960	15960	15960	15960	0
55	20230915	175300	382453310	15960	15960	15960	15960	0
56	20230915	175200	382453310	15960	15960	15960	15960	0
57	20230915	175100	382453310	15960	15960	15960	15960	0
58	20230915	175000	382453310	15960	15960	15960	15960	0
59	20230915	174900	382453310	15960	15960	15960	15960	0
60	20230915	174800	382453310	15960	15960	15960	15960	0
61	20230915	174700	382453310	15960	15960	15960	15960	0
62	20230915	174600	382453310	15960	15960	15960	15960	6322
63	20230915	174500	382453310	15960	15960	15960	15960	0
64	20230915	174400	382453310	15960	15960	15960	15960	0
65	20230915	174300	382453310	15960	15960	15960	15960	0
66	20230915	174200	382453310	15960	15960	15960	15960	0
67	20230915	174100	382453310	15960	15960	15960	15960	0
68	20230915	174000	382453310	15960	15960	15960	15960	0
69	20230915	173900	382453310	15960	15960	15960	15960	0
70	20230915	173800	382453310	15960	15960	15960	15960	0
71	20230915	173700	382453310	15960	15960	15960	15960	0
72	20230915	173600	382453310	15960	15960	15960	15960	0
73	20230915	173500	382453310	15960	15960	15960	15960	0
74	20230915	173400	382453310	15960	15960	15960	15960	0
75	20230915	173300	382453310	15960	15960	15960	15960	0
76	20230915	173200	382453310	15960	15960	15960	15960	0
77	20230915	173100	382453310	15960	15960	15960	15960	0
78	20230915	173000	382453310	15960	15960	15960	15960	0
79	20230915	172900	382453310	15960	15960	15960	15960	0
80	20230915	172800	382453310	15960	15960	15960	15960	0
81	20230915	172700	382453310	15960	15960	15960	15960	0
82	20230915	172600	382453310	15960	15960	15960	15960	0
83	20230915	172500	382453310	15960	15960	15960	15960	0
84	20230915	172400	382453310	15960	15960	15960	15960	0
85	20230915	172300	382453310	15960	15960	15960	15960	0
86	20230915	172200	382453310	15960	15960	15960	15960	0
87	20230915	172100	382453310	15960	15960	15960	15960	0
88	20230915	172000	382453310	15960	15960	15960	15960	0
89	20230915	171900	382453310	15960	15960	15960	15960	0
90	20230915	171800	382453310	15960	15960	15960	15960	0
91	20230915	171700	382453310	15960	15960	15960	15960	0
92	20230915	171600	382453310	15960	15960	15960	15960	6322
93	20230915	171500	382453310	15960	15960	15960	15960	0
94	20230915	171400	382453310	15960	15960	15960	15960	0
95	20230915	171300	382453310	15960	15960	15960	15960	0
96	20230915	171200	382453310	15960	15960	15960	15960	0
97	20230915	171100	382453310	15960	15960	15960	15960	0
98	20230915	171000	382453310	15960	15960	15960	15960	0
99	20230915	170900	382453310	15960	15960	15960	15960	0
100	20230915	170800	382453310	15960	15960	15960	15960	0
101	20230915	170700	382453310	15960	15960	15960	15960	0
102	20230915	170600	382453310	15960	15960	15960	15960	0
103	20230915	170500	382453310	15960	15960	15960	15960	0
104	20230915	170400	382453310	15960	15960	15960	15960	0
105	20230915	170300	382453310	15960	15960	15960	15960	0
106	20230915	170200	382453310	15960	15960	15960	15960	0
107	20230915	170100	382453310	15960	15960	15960	15960	0
108	20230915	170000	382453310	15960	15960	15960	15960	0
109	20230915	165900	382453310	15960	15960	15960	15960	0
110	20230915	165800	382453310	15960	15960	15960	15960	0
111	20230915	165700	382453310	15960	15960	15960	15960	0
112	20230915	165600	382453310	15960	15960	15960	15960	0
113	20230915	165500	382453310	15960	15960	15960	15960	0
114	20230915	165400	382453310	15960	15960	15960	15960	0
115	20230915	165300	382453310	15960	15960	15960	15960	0
116	20230915	165200	382453310	15960	15960	15960	15960	0
117	20230915	165100	382453310	15960	15960	15960	15960	0
118	20230915	165000	382453310	15960	15960	15960	15960	0
119	20230915	164900	382453310	15960	15960	15960	15960	0
120	20230915	164800	382453310	15960	15960	15960	15960	0
121	20230915	164700	382453310	15960	15960	15960	15960	0
122	20230915	164600	382453310	15960	15960	15960	15960	6322
123	20230915	164500	382453310	15960	15960	15960	15960	0
124	20230915	164400	382453310	15960	15960	15960	15960	0
125	20230915	164300	382453310	15960	15960	15960	15960	0
126	20230915	164200	382453310	15960	15960	15960	15960	0
127	20230915	164100	382453310	15960	15960	15960	15960	0
128	20230915	164000	382453310	15960	15960	15960	15960	0
129	20230915	163900	382453310	15960	15960	15960	15960	0
130	20230915	163800	382453310	15960	15960	15960	15960	0
131	20230915	163700	382453310	15960	15960	15960	15960	0
132	20230915	163600	382453310	15960	15960	15960	15960	0
133	20230915	163500	382453310	15960	15960	15960	15960	0
134	20230915	163400	382453310	15960	15960	15960	15960	0
135	20230915	163300	382453310	15960	15960	15960	15960	0
136	20230915	163200	382453310	15960	15960	15960	15960	0
137	20230915	163100	382453310	15960	15960	15960	15960	0
138	20230915	163000	382453310	15960	15960	15960	15960	0
139	20230915	162900	382453310	15960	15960	15960	15960	0
140	20230915	162800	382453310	15960	15960	15960	15960	0
141	20230915	162700	382453310	15960	15960	15960	15960	0
142	20230915	162600	382453310	15960	15960	15960	15960	0
143	20230915	162500	382453310	15960	15960	15960	15960	0
144	20230915	162400	382453310	15960	15960	15960	15960	0
145	20230915	162300	382453310	15960	15960	15960	15960	0
146	20230915	162200	382453310	15960	15960	15960	15960	0
147	20230915	162100	382453310	15960	15960	15960	15960	0
148	20230915	162000	382453310	15960	15960	15960	15960	0
149	20230915	161900	382453310	15960	15960	15960	15960	0
150	20230915	161800	382453310	15960	15960	15960	15960	0
151	20230915	161700	382453310	15960	15960	15960	15960	0
152	20230915	161600	382453310	15960	15960	15960	15960	6322
153	20230915	161500	382453310	15960	15960	15960	15960	0
154	20230915	161400	382453310	15960	15960	15960	15960	0
155	20230915	161300	382453310	15960	15960	15960	15960	0
156	20230915	161200	382453310	15960	15960	15960	15960	0
157	20230915	161100	382453310	15960	15960	15960	15960	0
158	20230915	161000	382453310	15960	15960	15960	15960	0
159	20230915	160900	382453310	15960	15960	15960	15960	0
160	20230915	160800	382453310	15960	15960	15960	15960	0
161	20230915	160700	382453310	15960	15960	15960	15960	0
162	20230915	160600	382453310	15960	15960	15960	15960	0
163	20230915	160500	382453310	15960	15960	15960	15960	0
164	20230915	160400	382453310	15960	15960	15960	15960	0
165	20230915	160300	382453310	15960	15960	15960	15960	0
166	20230915	160200	382453310	15960	15960	15960	15960	0
167	20230915	160100	382453310	15960	15960	15960	15960	0
168	20230915	160000	382453310	15960	15960	15960	15960	0
169	20230915	155900	382453310	15960	15960	15960	15960	0
170	20230915	155800	382453310	15960	15960	15960	15960	0
171	20230915	155700	382453310	15960	15960	15960	15960	0
172	20230915	155600	382453310	15960	15960	15960	15960	0
173	20230915	155500	382453310	15960	15960	15960	15960	0
174	20230915	155400	382453310	15960	15960	15960	15960	0
175	20230915	155300	382453310	15960	15960	15960	15960	0
176	20230915	155200	382453310	15960	15960	15960	15960	0
177	20230915	155100	382453310	15960	15960	15960	15960	0
178	20230915	155000	382453310	15960	15960	15960	15960	0
179	20230915	154900	382453310	15960	15960	15960	15960	0
180	20230915	154800	382453310	15960	15960	15960	15960	0
181	20230915	154700	382453310	15960	15960	15960	15960	0
182	20230915	154600	382453310	15960	15960	15960	15960	6322
183	20230915	154500	382453310	15960	15960	15960	15960	0
184	20230915	154400	382453310	15960	15960	15960	15960	0
185	20230915	154300	382453310	15960	15960	15960	15960	0
186	20230915	154200	382453310	15960	15960	15960	15960	0
187	20230915	154100	382453310	15960	15960	15960	15960	0
188	20230915	154000	382453310	15960	15960	15960	15960	0
189	20230915	153900	382453310	15960	15960	15960	15960	0
190	20230915	153800	382453310	15960	15960	15960	15960	0
191	20230915	153700	382453310	15960	15960	15960	15960	0
192	20230915	153600	382453310	15960	15960	15960	15960	0
193	20230915	153500	382453310	15960	15960	15960	15960	0
194	20230915	153400	382453310	15960	15960	15960	15960	0
195	20230915	153300	382453310	15960	15960	15960	15960	0
196	20230915	153200	382453310	15960	15960	15960	15960	0
197	20230915	153100	382453310	15960	15960	15960	15960	0
198	20230915	153000	382453310	15960	15960	15960	15960	6322
199	20230915	152900	281554190	16090	16090	16090	16090	0
200	20230915	152800	281554190	16090	16090	16090	16090	0
201	20230915	152700	281554190	16090	16090	16090	16090	0
202	20230915	152600	281554190	16090	16090	16090	16090	0
203	20230915	152500	281554190	16090	16090	16090	16090	0
204	20230915	152400	281554190	16090	16090	16090	16090	0
205	20230915	152300	281554190	16090	16090	16090	16090	0
206	20230915	152200	281554190	16090	16090	16090	16090	0
207	20230915	152100	281554190	16090	16090	16090	16090	0
208	20230915	152000	281554190	16090	16090	16090	16090	0
209	20230915	151900	281554190	16090	16090	16090	16090	10
210	20230915	151800	281393290	16060	16070	16070	16060	200
211	20230915	151700	278181250	16060	16090	16090	16060	407
212	20230915	151600	271644500	16090	16080	16090	16080	97
213	20230915	151500	270084700	16090	16090	16100	16090	59
214	20230915	151400	269135380	16100	16100	16100	16090	62
215	20230915	151300	268137750	16100	16090	16100	16090	40
216	20230915	151200	267494110	16060	16070	16070	16060	29
217	20230915	151100	267028310	16070	16070	16070	16070	13
218	20230915	151000	266819400	16090	16090	16090	16090	78
219	20230915	150900	265564380	16090	16070	16090	16070	375
220	20230915	150800	259537490	16070	16070	16070	16070	190
221	20230915	150700	256484190	16070	16090	16100	16070	55
222	20230915	150600	255599560	16090	16090	16090	16090	9
223	20230915	150500	255454750	16090	16090	16090	16090	144
224	20230915	150400	253137790	16100	16090	16100	16090	9
225	20230915	150300	252992940	16090	16090	16090	16090	6
226	20230915	150200	252896400	16090	16090	16090	16090	0
227	20230915	150100	252896400	16090	16100	16100	16090	26
228	20230915	150000	252477850	16090	16090	16100	16090	19
229	20230915	145900	252172090	16090	16090	16090	16090	6
230	20230915	145800	252075550	16100	16090	16100	16090	31
231	20230915	145700	251576730	16090	16090	16090	16090	5
232	20230915	145600	251496280	16100	16100	16100	16100	31
233	20230915	145500	250997180	16090	16090	16090	16090	14
234	20230915	145400	250771920	16080	16080	16080	16080	10
235	20230915	145300	250611120	16100	16090	16100	16090	62
236	20230915	145200	249613340	16080	16080	16080	16080	100
237	20230915	145100	248005340	16080	16080	16080	16080	17
238	20230915	145000	247731980	16090	16090	16090	16090	28
239	20230915	144900	247281460	16090	16090	16090	16090	1
240	20230915	144800	247265370	16090	16090	16090	16090	11
241	20230915	144700	247088380	16100	16110	16110	16100	11
242	20230915	144600	246911180	16110	16110	16110	16110	1
243	20230915	144500	246895070	16090	16090	16090	16090	35
244	20230915	144400	246331920	16080	16080	16080	16080	5
245	20230915	144300	246251520	16080	16100	16100	16080	17
246	20230915	144200	245978140	16090	16090	16090	16090	34
247	20230915	144100	245431080	16100	16100	16100	16090	37
248	20230915	144000	244835730	16090	16090	16090	16090	10
249	20230915	143900	244674830	16090	16090	16090	16090	6
250	20230915	143800	244578290	16090	16110	16110	16090	11
251	20230915	143700	244401280	16090	16090	16090	16090	11
252	20230915	143600	244224290	16090	16080	16090	16080	64
253	20230915	143500	243194580	16080	16080	16090	16080	48
254	20230915	143400	242422630	16080	16090	16090	16080	21
255	20230915	143300	242084940	16080	16090	16090	16080	18
256	20230915	143200	241795400	16090	16090	16090	16090	158
257	20230915	143100	239253180	16090	16090	16090	16090	6
258	20230915	143000	239156640	16090	16090	16090	16090	19
259	20230915	142900	238850930	16100	16090	16100	16090	200
260	20230915	142800	235632830	16090	16090	16090	16090	5
261	20230915	142700	235552380	16090	16090	16090	16090	6
262	20230915	142600	235455840	16090	16100	16100	16090	11
263	20230915	142500	235278800	16100	16100	16100	16100	26
264	20230915	142400	234860200	16100	16100	16100	16100	0
265	20230915	142300	234860200	16100	16100	16100	16100	6
266	20230915	142200	234763600	16100	16100	16100	16100	18
267	20230915	142100	234473800	16090	16090	16090	16090	0
268	20230915	142000	234473800	16090	16090	16090	16090	22
269	20230915	141900	234119820	16090	16090	16090	16090	16
270	20230915	141800	233862380	16090	16100	16100	16090	56
271	20230915	141700	232960790	16100	16100	16100	16100	8
272	20230915	141600	232831990	16100	16110	16110	16100	10
273	20230915	141500	232670910	16110	16110	16110	16110	6
274	20230915	141400	232574250	16110	16110	16110	16110	0
275	20230915	141300	232574250	16110	16110	16110	16110	5
276	20230915	141200	232493700	16110	16110	16110	16110	14
277	20230915	141100	232268160	16110	16120	16130	16110	123
278	20230915	141000	230285120	16120	16110	16120	16110	38
279	20230915	140900	229672820	16100	16100	16100	16100	10
280	20230915	140800	229511820	16100	16100	16100	16100	0
281	20230915	140700	229511820	16100	16100	16100	16100	6
282	20230915	140600	229415220	16110	16100	16110	16100	13
283	20230915	140500	229205890	16100	16100	16100	16100	0
284	20230915	140400	229205890	16100	16100	16100	16100	0
285	20230915	140300	229205890	16100	16090	16100	16090	57
286	20230915	140200	228288290	16100	16100	16100	16100	40
287	20230915	140100	227644290	16110	16110	16110	16110	74
288	20230915	140000	226452150	16110	16110	16110	16110	5
289	20230915	135900	226371600	16110	16110	16110	16110	11
290	20230915	135800	226194390	16110	16110	16110	16110	24
291	20230915	135700	225807750	16100	16100	16100	16100	5
292	20230915	135600	225727250	16110	16110	16120	16110	27
293	20230915	135500	225292260	16110	16110	16110	16110	6
294	20230915	135400	225195600	16110	16110	16110	16110	0
295	20230915	135300	225195600	16110	16120	16120	16110	35
296	20230915	135200	224631500	16120	16120	16120	16120	87
297	20230915	135100	223229060	16120	16120	16120	16120	6
298	20230915	135000	223132340	16120	16120	16120	16120	48
299	20230915	134900	222358580	16130	16130	16130	16130	0
300	20230915	134800	222358580	16130	16130	16130	16130	1
301	20230915	134700	222342450	16120	16110	16120	16110	123
302	20230915	134600	220359850	16110	16110	16110	16110	0
303	20230915	134500	220359850	16110	16110	16120	16110	19
304	20230915	134400	220053750	16100	16100	16120	16100	24
305	20230915	134300	219667230	16100	16100	16100	16100	11
306	20230915	134200	219490130	16090	16090	16090	16090	0
307	20230915	134100	219490130	16090	16090	16120	16090	52
308	20230915	134000	218652970	16090	16100	16100	16090	8
309	20230915	133900	218524230	16100	16110	16130	16100	8
310	20230915	133800	218395390	16130	16090	16140	16090	266
311	20230915	133700	214112870	16080	16080	16080	16080	10
312	20230915	133600	213952070	16090	16090	16090	16090	2
313	20230915	133500	213919890	16080	16080	16080	16080	6
314	20230915	133400	213823410	16080	16080	16080	16080	10
315	20230915	133300	213662610	16070	16080	16080	16070	66
316	20230915	133200	212601340	16070	16080	16080	16070	9
317	20230915	133100	212456630	16080	16070	16080	16070	19
318	20230915	133000	212151280	16070	16070	16070	16070	0
319	20230915	132900	212151280	16070	16070	16070	16070	1
320	20230915	132800	212135210	16090	16070	16090	16070	6
321	20230915	132700	212038770	16070	16110	16110	16070	715
322	20230915	132600	200547960	16080	16100	16100	16080	2
323	20230915	132500	200515780	16110	16090	16110	16080	103
324	20230915	132400	198858400	16110	16110	16110	16110	1
325	20230915	132300	198842290	16090	16090	16110	16070	454
326	20230915	132200	191541720	16090	16090	16090	16090	40
327	20230915	132100	190898120	16090	16100	16100	16090	130
328	20230915	132000	188806310	16110	16110	16110	16110	1
329	20230915	131900	188790200	16110	16120	16120	16110	82
330	20230915	131800	187468380	16120	16120	16120	16120	90
331	20230915	131700	186017580	16120	16120	16120	16120	4
332	20230915	131600	185953100	16090	16080	16090	16080	240
333	20230915	131500	182092990	16090	16090	16090	16090	46
334	20230915	131400	181352850	16090	16090	16090	16090	0
335	20230915	131300	181352850	16090	16090	16100	16090	240
336	20230915	131200	177491230	16090	16090	16090	16090	5
337	20230915	131100	177410780	16100	16100	16100	16100	309
338	20230915	131000	172435880	16100	16100	16100	16100	20
339	20230915	130900	172113880	16100	16100	16100	16100	0
340	20230915	130800	172113880	16100	16100	16100	16100	10
341	20230915	130700	171952880	16100	16110	16110	16100	381
342	20230915	130600	165815030	16110	16110	16110	16110	0
343	20230915	130500	165815030	16110	16120	16120	16110	293
344	20230915	130400	161094790	16110	16110	16110	16110	0
345	20230915	130300	161094790	16110	16110	16110	16110	186
346	20230915	130200	158098330	16110	16120	16120	16110	245
347	20230915	130100	154149030	16130	16130	16130	16130	0
348	20230915	130000	154149030	16130	16130	16130	16130	1
349	20230915	125900	154132900	16120	16120	16120	16120	36
350	20230915	125800	153552580	16130	16130	16130	16130	27
351	20230915	125700	153117070	16140	16140	16140	16140	1
352	20230915	125600	153100930	16130	16140	16140	16130	32
353	20230915	125500	152584530	16130	16130	16130	16130	16
354	20230915	125400	152326450	16140	16140	16140	16140	0
355	20230915	125300	152326450	16140	16140	16140	16140	1
356	20230915	125200	152310310	16120	16120	16120	16120	10
357	20230915	125100	152149110	16120	16120	16130	16120	55
358	20230915	125000	151262110	16120	16120	16120	16120	0
359	20230915	124900	151262110	16120	16120	16120	16120	30
360	20230915	124800	150778510	16120	16120	16120	16120	0
361	20230915	124700	150778510	16120	16120	16120	16120	6
362	20230915	124600	150681790	16120	16120	16120	16120	18
363	20230915	124500	150391630	16120	16120	16120	16120	0
364	20230915	124400	150391630	16120	16120	16120	16120	24
365	20230915	124300	150004750	16120	16120	16120	16120	16
366	20230915	124200	149746830	16130	16130	16130	16130	70
367	20230915	124100	148617730	16130	16130	16130	16130	0
368	20230915	124000	148617730	16130	16130	16130	16130	8
369	20230915	123900	148488690	16130	16130	16130	16130	16
370	20230915	123800	148230610	16130	16130	16130	16130	0
371	20230915	123700	148230610	16130	16130	16130	16130	23
372	20230915	123600	147859620	16130	16130	16130	16130	10
373	20230915	123500	147698320	16130	16130	16130	16130	14
374	20230915	123400	147472500	16140	16140	16140	16140	14
375	20230915	123300	147246540	16140	16130	16140	16130	11
376	20230915	123200	147069100	16130	16140	16140	16130	42
377	20230915	123100	146391430	16130	16130	16130	16130	6
378	20230915	123000	146294650	16130	16130	16130	16130	19
379	20230915	122900	145988180	16130	16130	16130	16130	0
380	20230915	122800	145988180	16130	16130	16130	16130	19
381	20230915	122700	145681710	16130	16130	16140	16130	27
382	20230915	122600	145246090	16140	16140	16140	16140	5
383	20230915	122500	145165390	16130	16130	16130	16130	0
384	20230915	122400	145165390	16130	16130	16130	16130	8
385	20230915	122300	145036350	16130	16130	16130	16130	36
386	20230915	122200	144455670	16130	16130	16130	16130	0
387	20230915	122100	144455670	16130	16130	16130	16130	5
388	20230915	122000	144375020	16130	16140	16140	16130	15
389	20230915	121900	144132970	16130	16130	16130	16130	14
390	20230915	121800	143907150	16130	16130	16130	16130	21
391	20230915	121700	143568420	16130	16130	16130	16130	10
392	20230915	121600	143407120	16130	16130	16130	16130	0
393	20230915	121500	143407120	16130	16140	16140	16130	94
394	20230915	121400	141890020	16140	16140	16140	16130	60
395	20230915	121300	140921720	16130	16130	16130	16130	9
396	20230915	121200	140776550	16130	16130	16130	16130	5
397	20230915	121100	140695900	16120	16120	16120	16110	16
398	20230915	121000	140438030	16120	16120	16120	16120	0
399	20230915	120900	140438030	16120	16120	16120	16120	0
400	20230915	120800	140438030	16120	16120	16120	16120	30
401	20230915	120700	139954430	16110	16110	16110	16110	16
402	20230915	120600	139696670	16110	16110	16110	16110	2
403	20230915	120500	139664450	16110	16110	16110	16110	0
404	20230915	120400	139664450	16110	16110	16110	16110	72
405	20230915	120300	138504530	16110	16110	16110	16110	33
406	20230915	120200	137972900	16110	16110	16110	16110	0
407	20230915	120100	137972900	16110	16110	16110	16110	10
408	20230915	120000	137811800	16110	16110	16110	16110	10
409	20230915	115900	137650700	16110	16120	16120	16110	25
410	20230915	115800	137247760	16110	16110	16110	16110	10
411	20230915	115700	137086660	16110	16110	16110	16110	9
412	20230915	115600	136941670	16110	16110	16110	16110	0
413	20230915	115500	136941670	16110	16100	16110	16100	12
414	20230915	115400	136748410	16100	16100	16100	16100	5
415	20230915	115300	136667910	16100	16100	16100	16100	0
416	20230915	115200	136667910	16100	16100	16100	16100	0
417	20230915	115100	136667910	16100	16100	16100	16100	16
418	20230915	115000	136410310	16100	16120	16130	16100	257
419	20230915	114900	132266290	16110	16110	16110	16110	2
420	20230915	114800	132234070	16110	16110	16110	16110	33
421	20230915	114700	131702440	16110	16110	16110	16110	15
422	20230915	114600	131460790	16110	16110	16110	16110	0
423	20230915	114500	131460790	16110	16110	16120	16110	33
424	20230915	114400	130928930	16110	16110	16110	16110	3
425	20230915	114300	130880600	16110	16110	16110	16110	25
426	20230915	114200	130477850	16110	16110	16110	16110	85
427	20230915	114100	129108500	16110	16110	16110	16110	14
428	20230915	114000	128882960	16110	16110	16110	16110	0
429	20230915	113900	128882960	16110	16110	16110	16110	16
430	20230915	113800	128625200	16120	16110	16120	16110	24
431	20230915	113700	128238540	16120	16120	16120	16120	1
432	20230915	113600	128222420	16110	16110	16110	16110	8
433	20230915	113500	128093540	16110	16110	16110	16110	16
434	20230915	113400	127835780	16110	16110	16110	16110	2
435	20230915	113300	127803560	16120	16110	16120	16110	20
436	20230915	113200	127481350	16110	16110	16110	16110	10
437	20230915	113100	127320250	16110	16110	16110	16110	6
438	20230915	113000	127223590	16110	16110	16110	16110	8
439	20230915	112900	127094710	16110	16110	16110	16110	10
440	20230915	112800	126933610	16120	16110	16120	16110	37
441	20230915	112700	126337400	16110	16110	16110	16110	6
442	20230915	112600	126240740	16120	16110	16120	16110	34
443	20230915	112500	125692710	16110	16110	16110	16110	14
444	20230915	112400	125467170	16110	16110	16110	16110	1
445	20230915	112300	125451060	16110	16110	16110	16110	16
446	20230915	112200	125193300	16120	16120	16120	16120	0
447	20230915	112100	125193300	16120	16120	16120	16120	62
448	20230915	112000	124193860	16110	16110	16110	16110	13
449	20230915	111900	123984430	16110	16120	16120	16100	31
450	20230915	111800	123484900	16100	16100	16100	16100	0
451	20230915	111700	123484900	16100	16100	16100	16100	0
452	20230915	111600	123484900	16100	16100	16100	16100	14
453	20230915	111500	123259500	16100	16100	16100	16100	7
454	20230915	111400	123146800	16100	16100	16100	16100	8
455	20230915	111300	123018000	16100	16120	16120	16100	16
456	20230915	111200	122760210	16110	16110	16110	16110	0
457	20230915	111100	122760210	16110	16100	16110	16100	8
458	20230915	111000	122631400	16110	16100	16110	16100	26
459	20230915	110900	122212590	16100	16100	16100	16100	14
460	20230915	110800	121987190	16100	16100	16100	16100	0
461	20230915	110700	121987190	16100	16100	16100	16100	34
462	20230915	110600	121439790	16100	16100	16100	16100	5
463	20230915	110500	121359290	16100	16100	16100	16100	0
464	20230915	110400	121359290	16100	16100	16100	16100	19
465	20230915	110300	121053390	16100	16100	16100	16100	20
466	20230915	110200	120731390	16110	16110	16110	16110	1
467	20230915	110100	120715280	16110	16110	16110	16110	0
468	20230915	110000	120715280	16110	16110	16110	16110	13
469	20230915	105900	120505850	16110	16120	16120	16110	34
470	20230915	105800	119958060	16120	16120	16120	16120	0
471	20230915	105700	119958060	16120	16120	16120	16120	10
472	20230915	105600	119796860	16130	16130	16130	16130	1
473	20230915	105500	119780730	16130	16110	16130	16110	27
474	20230915	105400	119345380	16110	16110	16110	16110	25
475	20230915	105300	118942630	16110	16120	16120	16110	15
476	20230915	105200	118700970	16110	16110	16110	16110	0
477	20230915	105100	118700970	16110	16100	16110	16100	45
478	20230915	105000	117976150	16100	16100	16100	16100	5
479	20230915	104900	117895650	16100	16100	16100	16100	20
480	20230915	104800	117573650	16100	16100	16100	16100	30
481	20230915	104700	117090650	16090	16100	16100	16090	28
482	20230915	104600	116639900	16100	16100	16100	16100	0
483	20230915	104500	116639900	16100	16100	16100	16100	0
484	20230915	104400	116639900	16100	16100	16100	16100	10
485	20230915	104300	116478900	16100	16100	16100	16100	29
486	20230915	104200	116012000	16100	16100	16100	16100	14
487	20230915	104100	115786600	16100	16100	16100	16100	10
488	20230915	104000	115625600	16110	16110	16110	16110	72
489	20230915	103900	114465680	16100	16100	16100	16100	71
490	20230915	103800	113322580	16110	16110	16110	16100	31
491	20230915	103700	112823220	16100	16100	16100	16100	14
492	20230915	103600	112597820	16100	16100	16100	16100	0
493	20230915	103500	112597820	16100	16100	16110	16100	44
494	20230915	103400	111889120	16100	16100	16100	16100	6
495	20230915	103300	111792520	16100	16100	16100	16100	90
496	20230915	103200	110343520	16080	16080	16090	16080	27
497	20230915	103100	109909330	16080	16090	16090	16080	20
498	20230915	103000	109587660	16100	16100	16100	16100	0
499	20230915	102900	109587660	16100	16100	16100	16100	64
500	20230915	102800	108557260	16080	16080	16080	16080	30
501	20230915	102700	108074860	16090	16080	16090	16080	315
502	20230915	102600	103007080	16080	16080	16080	16080	8
503	20230915	102500	102878440	16090	16080	16090	16080	31
504	20230915	102400	102379750	16080	16090	16090	16080	71
505	20230915	102300	101237560	16080	16080	16080	16080	7
506	20230915	102200	101125000	16090	16080	16090	16080	10
507	20230915	102100	100964150	16080	16080	16080	16080	5
508	20230915	102000	100883750	16080	16080	16080	16080	30
509	20230915	101900	100401350	16090	16090	16090	16080	12
510	20230915	101800	100208320	16100	16090	16100	16090	102
511	20230915	101700	98567120	16090	16090	16090	16090	42
512	20230915	101600	97891340	16090	16090	16090	16090	19
513	20230915	101500	97585630	16090	16100	16100	16090	27
514	20230915	101400	97151180	16100	16090	16100	16090	48
515	20230915	101300	96378850	16090	16090	16090	16090	19
516	20230915	101200	96073140	16090	16100	16100	16090	13
517	20230915	101100	95863940	16090	16090	16090	16090	7
518	20230915	101000	95751310	16090	16090	16090	16090	8
519	20230915	100900	95622590	16090	16100	16100	16090	53
520	20230915	100800	94769620	16100	16090	16100	16090	117
521	20230915	100700	92886620	16090	16090	16090	16090	7
522	20230915	100600	92773990	16100	16100	16100	16100	82
523	20230915	100500	91453790	16100	16100	16100	16100	27
524	20230915	100400	91019090	16100	16100	16100	16100	8
525	20230915	100300	90890290	16100	16110	16120	16100	385
526	20230915	100200	84689540	16120	16120	16120	16120	16
527	20230915	100100	84431620	16110	16110	16110	16110	31
528	20230915	100000	83932210	16120	16120	16120	16120	148
529	20230915	095900	81546450	16120	16150	16150	16120	44
530	20230915	095800	80836510	16150	16150	16150	16150	0
531	20230915	095700	80836510	16150	16150	16150	16150	0
532	20230915	095600	80836510	16150	16150	16150	16150	0
533	20230915	095500	80836510	16150	16140	16150	16140	154
534	20230915	095400	78350730	16150	16150	16150	16150	20
535	20230915	095300	78027730	16150	16150	16150	16150	1
536	20230915	095200	78011580	16150	16120	16150	16120	28
537	20230915	095100	77559980	16120	16130	16130	16120	10
538	20230915	095000	77398690	16140	16140	16140	16140	2
539	20230915	094900	77366410	16150	16120	16150	16120	44
540	20230915	094800	76656440	16150	16150	16150	16150	0
541	20230915	094700	76656440	16150	16150	16150	16150	1
542	20230915	094600	76640290	16150	16120	16150	16120	8
543	20230915	094500	76511300	16120	16150	16150	16120	70
544	20230915	094400	75381400	16150	16150	16150	16150	1
545	20230915	094300	75365250	16140	16140	16140	16140	0
546	20230915	094200	75365250	16140	16140	16140	16140	0
547	20230915	094100	75365250	16140	16140	16140	16140	12
548	20230915	094000	75171570	16140	16140	16140	16140	50
549	20230915	093900	74364570	16150	16150	16150	16150	46
550	20230915	093800	73621670	16170	16170	16170	16170	22
551	20230915	093700	73265930	16150	16150	16150	16150	0
552	20230915	093600	73265930	16150	16160	16160	16150	162
553	20230915	093500	70648020	16160	16140	16160	16140	1249
554	20230915	093400	50474200	16140	16130	16140	16130	151
555	20230915	093300	48038340	16130	16120	16130	16120	141
556	20230915	093200	45765210	16110	16110	16110	16110	0
557	20230915	093100	45765210	16110	16110	16110	16110	68
558	20230915	093000	44669730	16120	16120	16120	16120	2
559	20230915	092900	44637490	16120	16120	16120	16120	0
560	20230915	092800	44637490	16120	16120	16120	16120	17
561	20230915	092700	44363450	16120	16110	16120	16110	85
562	20230915	092600	42993280	16110	16110	16110	16110	0
563	20230915	092500	42993280	16110	16110	16110	16110	94
564	20230915	092400	41478940	16110	16110	16110	16110	2
565	20230915	092300	41446720	16110	16130	16130	16110	4
566	20230915	092200	41382220	16130	16130	16130	16130	0
567	20230915	092100	41382220	16130	16130	16130	16130	1
568	20230915	092000	41366090	16140	16140	16140	16140	0
569	20230915	091900	41366090	16140	16140	16140	16100	6
570	20230915	091800	41269410	16100	16100	16100	16100	0
571	20230915	091700	41269410	16100	16130	16140	16100	234
572	20230915	091600	37496500	16130	16130	16130	16130	0
573	20230915	091500	37496500	16130	16130	16130	16130	2
574	20230915	091400	37464240	16130	16120	16130	16120	6
575	20230915	091300	37367510	16130	16120	16130	16120	126
576	20230915	091200	35336180	16140	16140	16140	16140	0
577	20230915	091100	35336180	16140	16150	16150	16140	96
578	20230915	091000	33786640	16140	16140	16140	16140	61
579	20230915	090900	32802100	16120	16100	16120	16100	50
580	20230915	090800	31996200	16100	16100	16100	16100	0
581	20230915	090700	31996200	16100	16100	16100	16100	0
582	20230915	090600	31996200	16100	16090	16100	16090	242
583	20230915	090500	28100930	16070	16070	16070	16070	0
584	20230915	090400	28100930	16070	16070	16070	16070	100
585	20230915	090300	26493930	16070	16070	16070	16070	0
586	20230915	090200	26493930	16070	16120	16120	16070	177
587	20230915	090100	23645420	16110	16150	16150	16090	344
588	20230915	090000	18099720	16100	16000	16100	16000	1130