KissMeData/009470/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	184900	657367760	15660	15660	15660	15660	4454
3	20230921	184800	657367760	15660	15660	15660	15660	0
4	20230921	184700	657367760	15660	15660	15660	15660	0
5	20230921	184600	657367760	15660	15660	15660	15660	0
6	20230921	184500	657367760	15660	15660	15660	15660	0
7	20230921	184400	657367760	15660	15660	15660	15660	0
8	20230921	184300	657367760	15660	15660	15660	15660	0
9	20230921	184200	657367760	15660	15660	15660	15660	0
10	20230921	184100	657367760	15660	15660	15660	15660	0
11	20230921	184000	657367760	15660	15660	15660	15660	0
12	20230921	183900	657367760	15660	15660	15660	15660	0
13	20230921	183800	657367760	15660	15660	15660	15660	0
14	20230921	183700	657367760	15660	15660	15660	15660	0
15	20230921	183600	657367760	15660	15660	15660	15660	0
16	20230921	183500	657367760	15660	15660	15660	15660	0
17	20230921	183400	657367760	15660	15660	15660	15660	0
18	20230921	183300	657367760	15660	15660	15660	15660	0
19	20230921	183200	657367760	15660	15660	15660	15660	0
20	20230921	183100	657367760	15660	15660	15660	15660	0
21	20230921	183000	657367760	15660	15660	15660	15660	0
22	20230921	182900	657367760	15660	15660	15660	15660	0
23	20230921	182800	657367760	15660	15660	15660	15660	0
24	20230921	182700	657367760	15660	15660	15660	15660	0
25	20230921	182600	657367760	15660	15660	15660	15660	0
26	20230921	182500	657367760	15660	15660	15660	15660	0
27	20230921	182400	657367760	15660	15660	15660	15660	0
28	20230921	182300	657367760	15660	15660	15660	15660	0
29	20230921	182200	657367760	15660	15660	15660	15660	0
30	20230921	182100	657367760	15660	15660	15660	15660	0
31	20230921	182000	657367760	15660	15660	15660	15660	0
32	20230921	181900	657367760	15660	15660	15660	15660	4454
33	20230921	181800	657367760	15660	15660	15660	15660	0
34	20230921	181700	657367760	15660	15660	15660	15660	0
35	20230921	181600	657367760	15660	15660	15660	15660	0
36	20230921	181500	657367760	15660	15660	15660	15660	0
37	20230921	181400	657367760	15660	15660	15660	15660	0
38	20230921	181300	657367760	15660	15660	15660	15660	0
39	20230921	181200	657367760	15660	15660	15660	15660	0
40	20230921	181100	657367760	15660	15660	15660	15660	0
41	20230921	181000	657367760	15660	15660	15660	15660	0
42	20230921	180900	657367760	15660	15660	15660	15660	0
43	20230921	180800	657367760	15660	15660	15660	15660	0
44	20230921	180700	657367760	15660	15660	15660	15660	0
45	20230921	180600	657367760	15660	15660	15660	15660	0
46	20230921	180500	657367760	15660	15660	15660	15660	0
47	20230921	180400	657367760	15660	15660	15660	15660	0
48	20230921	180300	657367760	15660	15660	15660	15660	0
49	20230921	180200	657367760	15660	15660	15660	15660	0
50	20230921	180100	657367760	15660	15660	15660	15660	0
51	20230921	180000	657367760	15660	15660	15660	15660	0
52	20230921	175900	657367760	15660	15660	15660	15660	0
53	20230921	175800	657367760	15660	15660	15660	15660	0
54	20230921	175700	657367760	15660	15660	15660	15660	0
55	20230921	175600	657367760	15660	15660	15660	15660	0
56	20230921	175500	657367760	15660	15660	15660	15660	0
57	20230921	175400	657367760	15660	15660	15660	15660	0
58	20230921	175300	657367760	15660	15660	15660	15660	0
59	20230921	175200	657367760	15660	15660	15660	15660	0
60	20230921	175100	657367760	15660	15660	15660	15660	0
61	20230921	175000	657367760	15660	15660	15660	15660	0
62	20230921	174900	657367760	15660	15660	15660	15660	4454
63	20230921	174800	657367760	15660	15660	15660	15660	0
64	20230921	174700	657367760	15660	15660	15660	15660	0
65	20230921	174600	657367760	15660	15660	15660	15660	0
66	20230921	174500	657367760	15660	15660	15660	15660	0
67	20230921	174400	657367760	15660	15660	15660	15660	0
68	20230921	174300	657367760	15660	15660	15660	15660	0
69	20230921	174200	657367760	15660	15660	15660	15660	0
70	20230921	174100	657367760	15660	15660	15660	15660	0
71	20230921	174000	657367760	15660	15660	15660	15660	0
72	20230921	173900	657367760	15660	15660	15660	15660	0
73	20230921	173800	657367760	15660	15660	15660	15660	0
74	20230921	173700	657367760	15660	15660	15660	15660	0
75	20230921	173600	657367760	15660	15660	15660	15660	0
76	20230921	173500	657367760	15660	15660	15660	15660	0
77	20230921	173400	657367760	15660	15660	15660	15660	0
78	20230921	173300	657367760	15660	15660	15660	15660	0
79	20230921	173200	657367760	15660	15660	15660	15660	0
80	20230921	173100	657367760	15660	15660	15660	15660	0
81	20230921	173000	657367760	15660	15660	15660	15660	0
82	20230921	172900	657367760	15660	15660	15660	15660	0
83	20230921	172800	657367760	15660	15660	15660	15660	0
84	20230921	172700	657367760	15660	15660	15660	15660	0
85	20230921	172600	657367760	15660	15660	15660	15660	0
86	20230921	172500	657367760	15660	15660	15660	15660	0
87	20230921	172400	657367760	15660	15660	15660	15660	0
88	20230921	172300	657367760	15660	15660	15660	15660	0
89	20230921	172200	657367760	15660	15660	15660	15660	0
90	20230921	172100	657367760	15660	15660	15660	15660	0
91	20230921	172000	657367760	15660	15660	15660	15660	0
92	20230921	171900	657367760	15660	15660	15660	15660	4454
93	20230921	171800	657367760	15660	15660	15660	15660	0
94	20230921	171700	657367760	15660	15660	15660	15660	0
95	20230921	171600	657367760	15660	15660	15660	15660	0
96	20230921	171500	657367760	15660	15660	15660	15660	0
97	20230921	171400	657367760	15660	15660	15660	15660	0
98	20230921	171300	657367760	15660	15660	15660	15660	0
99	20230921	171200	657367760	15660	15660	15660	15660	0
100	20230921	171100	657367760	15660	15660	15660	15660	0
101	20230921	171000	657367760	15660	15660	15660	15660	0
102	20230921	170900	657367760	15660	15660	15660	15660	0
103	20230921	170800	657367760	15660	15660	15660	15660	0
104	20230921	170700	657367760	15660	15660	15660	15660	0
105	20230921	170600	657367760	15660	15660	15660	15660	0
106	20230921	170500	657367760	15660	15660	15660	15660	0
107	20230921	170400	657367760	15660	15660	15660	15660	0
108	20230921	170300	657367760	15660	15660	15660	15660	0
109	20230921	170200	657367760	15660	15660	15660	15660	0
110	20230921	170100	657367760	15660	15660	15660	15660	0
111	20230921	170000	657367760	15660	15660	15660	15660	0
112	20230921	165900	657367760	15660	15660	15660	15660	0
113	20230921	165800	657367760	15660	15660	15660	15660	0
114	20230921	165700	657367760	15660	15660	15660	15660	0
115	20230921	165600	657367760	15660	15660	15660	15660	0
116	20230921	165500	657367760	15660	15660	15660	15660	0
117	20230921	165400	657367760	15660	15660	15660	15660	0
118	20230921	165300	657367760	15660	15660	15660	15660	0
119	20230921	165200	657367760	15660	15660	15660	15660	0
120	20230921	165100	657367760	15660	15660	15660	15660	0
121	20230921	165000	657367760	15660	15660	15660	15660	0
122	20230921	164900	657367760	15660	15660	15660	15660	4454
123	20230921	164800	657367760	15660	15660	15660	15660	0
124	20230921	164700	657367760	15660	15660	15660	15660	0
125	20230921	164600	657367760	15660	15660	15660	15660	0
126	20230921	164500	657367760	15660	15660	15660	15660	0
127	20230921	164400	657367760	15660	15660	15660	15660	0
128	20230921	164300	657367760	15660	15660	15660	15660	0
129	20230921	164200	657367760	15660	15660	15660	15660	0
130	20230921	164100	657367760	15660	15660	15660	15660	0
131	20230921	164000	657367760	15660	15660	15660	15660	0
132	20230921	163900	657367760	15660	15660	15660	15660	0
133	20230921	163800	657367760	15660	15660	15660	15660	0
134	20230921	163700	657367760	15660	15660	15660	15660	0
135	20230921	163600	657367760	15660	15660	15660	15660	0
136	20230921	163500	657367760	15660	15660	15660	15660	0
137	20230921	163400	657367760	15660	15660	15660	15660	0
138	20230921	163300	657367760	15660	15660	15660	15660	0
139	20230921	163200	657367760	15660	15660	15660	15660	0
140	20230921	163100	657367760	15660	15660	15660	15660	0
141	20230921	163000	657367760	15660	15660	15660	15660	0
142	20230921	162900	657367760	15660	15660	15660	15660	0
143	20230921	162800	657367760	15660	15660	15660	15660	0
144	20230921	162700	657367760	15660	15660	15660	15660	0
145	20230921	162600	657367760	15660	15660	15660	15660	0
146	20230921	162500	657367760	15660	15660	15660	15660	0
147	20230921	162400	657367760	15660	15660	15660	15660	0
148	20230921	162300	657367760	15660	15660	15660	15660	0
149	20230921	162200	657367760	15660	15660	15660	15660	0
150	20230921	162100	657367760	15660	15660	15660	15660	0
151	20230921	162000	657367760	15660	15660	15660	15660	0
152	20230921	161900	657367760	15660	15660	15660	15660	4454
153	20230921	161800	657367760	15660	15660	15660	15660	0
154	20230921	161700	657367760	15660	15660	15660	15660	0
155	20230921	161600	657367760	15660	15660	15660	15660	0
156	20230921	161500	657367760	15660	15660	15660	15660	0
157	20230921	161400	657367760	15660	15660	15660	15660	0
158	20230921	161300	657367760	15660	15660	15660	15660	0
159	20230921	161200	657367760	15660	15660	15660	15660	0
160	20230921	161100	657367760	15660	15660	15660	15660	0
161	20230921	161000	657367760	15660	15660	15660	15660	0
162	20230921	160900	657367760	15660	15660	15660	15660	0
163	20230921	160800	657367760	15660	15660	15660	15660	0
164	20230921	160700	657367760	15660	15660	15660	15660	0
165	20230921	160600	657367760	15660	15660	15660	15660	0
166	20230921	160500	657367760	15660	15660	15660	15660	0
167	20230921	160400	657367760	15660	15660	15660	15660	0
168	20230921	160300	657367760	15660	15660	15660	15660	0
169	20230921	160200	657367760	15660	15660	15660	15660	0
170	20230921	160100	657367760	15660	15660	15660	15660	0
171	20230921	160000	657367760	15660	15660	15660	15660	0
172	20230921	155900	657367760	15660	15660	15660	15660	0
173	20230921	155800	657367760	15660	15660	15660	15660	0
174	20230921	155700	657367760	15660	15660	15660	15660	0
175	20230921	155600	657367760	15660	15660	15660	15660	0
176	20230921	155500	657367760	15660	15660	15660	15660	0
177	20230921	155400	657367760	15660	15660	15660	15660	0
178	20230921	155300	657367760	15660	15660	15660	15660	0
179	20230921	155200	657367760	15660	15660	15660	15660	0
180	20230921	155100	657367760	15660	15660	15660	15660	0
181	20230921	155000	657367760	15660	15660	15660	15660	0
182	20230921	154900	657367760	15660	15660	15660	15660	4454
183	20230921	154800	657367760	15660	15660	15660	15660	0
184	20230921	154700	657367760	15660	15660	15660	15660	0
185	20230921	154600	657367760	15660	15660	15660	15660	0
186	20230921	154500	657367760	15660	15660	15660	15660	0
187	20230921	154400	657367760	15660	15660	15660	15660	0
188	20230921	154300	657367760	15660	15660	15660	15660	0
189	20230921	154200	657367760	15660	15660	15660	15660	0
190	20230921	154100	657367760	15660	15660	15660	15660	0
191	20230921	154000	657367760	15660	15660	15660	15660	0
192	20230921	153900	657367760	15660	15660	15660	15660	0
193	20230921	153800	657367760	15660	15660	15660	15660	0
194	20230921	153700	657367760	15660	15660	15660	15660	0
195	20230921	153600	657367760	15660	15660	15660	15660	0
196	20230921	153500	657367760	15660	15660	15660	15660	0
197	20230921	153400	657367760	15660	15660	15660	15660	0
198	20230921	153300	657367760	15660	15660	15660	15660	0
199	20230921	153200	657367760	15660	15660	15660	15660	0
200	20230921	153100	657367760	15660	15660	15660	15660	0
201	20230921	153000	657367760	15660	15660	15660	15660	4454
202	20230921	152900	587618120	15810	15810	15810	15810	0
203	20230921	152800	587618120	15810	15810	15810	15810	0
204	20230921	152700	587618120	15810	15810	15810	15810	0
205	20230921	152600	587618120	15810	15810	15810	15810	0
206	20230921	152500	587618120	15810	15810	15810	15810	0
207	20230921	152400	587618120	15810	15810	15810	15810	0
208	20230921	152300	587618120	15810	15810	15810	15810	0
209	20230921	152200	587618120	15810	15810	15810	15810	0
210	20230921	152100	587618120	15810	15810	15810	15810	0
211	20230921	152000	587618120	15810	15810	15810	15810	0
212	20230921	151900	587618120	15810	15800	15820	15800	13
213	20230921	151800	587412590	15810	15810	15810	15800	46
214	20230921	151700	586685340	15800	15820	15820	15800	111
215	20230921	151600	584930400	15810	15820	15820	15810	56
216	20230921	151500	584045030	15810	15810	15810	15810	50
217	20230921	151400	583254530	15810	15820	15820	15800	66
218	20230921	151300	582211580	15800	15800	15800	15800	0
219	20230921	151200	582211580	15800	15810	15820	15800	111
220	20230921	151100	580457410	15810	15810	15810	15810	95
221	20230921	151000	578955460	15810	15810	15810	15810	3
222	20230921	150900	578908030	15800	15810	15810	15800	85
223	20230921	150800	577564190	15820	15810	15820	15810	8
224	20230921	150700	577437650	15820	15820	15820	15820	439
225	20230921	150600	570492670	15830	15830	15830	15830	46
226	20230921	150500	569764490	15840	15840	15840	15840	171
227	20230921	150400	567055850	15850	15840	15850	15830	227
228	20230921	150300	563461690	15840	15850	15850	15840	51
229	20230921	150200	562653740	15850	15850	15880	15850	3
230	20230921	150100	562606160	15880	15880	15880	15880	1
231	20230921	150000	562590280	15850	15860	15860	15850	2
232	20230921	145900	562558570	15880	15840	15880	15840	23
233	20230921	145800	562194010	15830	15840	15840	15830	42
234	20230921	145700	561529120	15840	15880	15880	15830	28
235	20230921	145600	561085490	15880	15890	15890	15830	414
236	20230921	145500	554529850	15830	15840	15840	15830	152
237	20230921	145400	552122670	15830	15860	15860	15830	200
238	20230921	145300	548952920	15860	15860	15860	15860	1
239	20230921	145200	548937060	15850	15850	15850	15850	10
240	20230921	145100	548778560	15850	15850	15850	15850	204
241	20230921	145000	545545160	15850	15960	15960	15850	12
242	20230921	144900	545353750	15960	15860	15960	15860	102
243	20230921	144800	543735830	15860	15860	15860	15860	10
244	20230921	144700	543577230	15860	15860	15860	15860	12
245	20230921	144600	543386910	15960	15960	15960	15960	23
246	20230921	144500	543019830	15960	15850	15960	15850	172
247	20230921	144400	540293520	15850	15930	15930	15830	6601
248	20230921	144300	435405260	15930	15930	15930	15930	0
249	20230921	144200	435405260	15930	15930	15930	15930	7
250	20230921	144100	435293750	15930	15930	15930	15930	0
251	20230921	144000	435293750	15930	15930	15930	15930	0
252	20230921	143900	435293750	15930	15930	15930	15930	0
253	20230921	143800	435293750	15930	15930	15930	15930	347
254	20230921	143700	429766040	15920	15920	15920	15920	0
255	20230921	143600	429766040	15920	15930	15930	15920	9
256	20230921	143500	429622740	15930	15930	15930	15930	10
257	20230921	143400	429463440	15930	15930	15930	15930	1421
258	20230921	143300	406826910	15940	15940	15940	15930	391
259	20230921	143200	400594380	15940	15940	15940	15940	0
260	20230921	143100	400594380	15940	15960	15960	15940	620
261	20230921	143000	390704560	15970	15970	15970	15970	30
262	20230921	142900	390225460	15970	15970	15970	15970	27
263	20230921	142800	389794270	15970	15970	15970	15970	0
264	20230921	142700	389794270	15970	15970	15970	15970	0
265	20230921	142600	389794270	15970	15980	15980	15970	80
266	20230921	142500	388516660	15990	15990	15990	15990	0
267	20230921	142400	388516660	15990	15990	15990	15990	1
268	20230921	142300	388500670	16000	16000	16000	16000	0
269	20230921	142200	388500670	16000	16000	16000	16000	5
270	20230921	142100	388420670	16010	16010	16010	16010	1
271	20230921	142000	388404660	16000	16010	16010	15970	113
272	20230921	141900	386599610	16000	16000	16000	16000	20
273	20230921	141800	386279610	16010	16010	16010	16010	0
274	20230921	141700	386279610	16010	16010	16010	16010	0
275	20230921	141600	386279610	16010	16010	16010	15990	54
276	20230921	141500	385415600	15980	16000	16000	15980	305
277	20230921	141400	380541470	16000	16000	16000	16000	2
278	20230921	141300	380509470	16010	16010	16010	16010	11
279	20230921	141200	380333360	16020	16020	16020	16020	2
280	20230921	141100	380301320	16020	16020	16020	16020	11
281	20230921	141000	380125100	16040	16040	16040	16040	0
282	20230921	140900	380125100	16040	16040	16040	16040	0
283	20230921	140800	380125100	16040	16040	16040	16040	0
284	20230921	140700	380125100	16040	16030	16040	16030	10
285	20230921	140600	379964790	16000	16000	16000	16000	0
286	20230921	140500	379964790	16000	16000	16000	16000	0
287	20230921	140400	379964790	16000	16000	16000	16000	0
288	20230921	140300	379964790	16000	16000	16000	16000	0
289	20230921	140200	379964790	16000	16000	16000	16000	8
290	20230921	140100	379836790	16010	16010	16010	16010	7
291	20230921	140000	379724720	16010	16010	16010	16010	0
292	20230921	135900	379724720	16010	16010	16010	16010	0
293	20230921	135800	379724720	16010	16010	16010	16010	0
294	20230921	135700	379724720	16010	16010	16010	16010	0
295	20230921	135600	379724720	16010	16010	16010	16010	0
296	20230921	135500	379724720	16010	16020	16020	16010	10
297	20230921	135400	379564560	16050	16050	16050	16050	10
298	20230921	135300	379404060	16050	16050	16050	16050	0
299	20230921	135200	379404060	16050	16050	16050	16050	0
300	20230921	135100	379404060	16050	16050	16050	16050	0
301	20230921	135000	379404060	16050	16050	16050	16050	0
302	20230921	134900	379404060	16050	16010	16050	15980	141
303	20230921	134800	377149290	16050	16020	16050	16020	33
304	20230921	134700	376620600	16060	16060	16060	16060	0
305	20230921	134600	376620600	16060	16060	16060	16060	0
306	20230921	134500	376620600	16060	16060	16060	16060	0
307	20230921	134400	376620600	16060	16060	16060	16060	0
308	20230921	134300	376620600	16060	16060	16060	16060	0
309	20230921	134200	376620600	16060	16060	16060	16060	1
310	20230921	134100	376604540	16050	16050	16050	16050	11
311	20230921	134000	376427990	16060	16000	16060	16000	101
312	20230921	133900	374811930	16000	16000	16000	16000	51
313	20230921	133800	373995930	16000	16000	16000	16000	0
314	20230921	133700	373995930	16000	16000	16000	16000	1
315	20230921	133600	373979930	15980	15980	15980	15980	0
316	20230921	133500	373979930	15980	16000	16000	15980	43
317	20230921	133400	373292510	15980	15980	15980	15980	0
318	20230921	133300	373292510	15980	15990	16000	15980	51
319	20230921	133200	372477020	16000	16020	16020	16000	96
320	20230921	133100	370940510	16000	15990	16020	15980	35
321	20230921	133000	370381130	15970	15980	16020	15970	24
322	20230921	132900	369996840	15970	15960	15970	15960	4
323	20230921	132800	369932990	16020	15990	16020	15960	4
324	20230921	132700	369869010	15960	15960	15960	15960	1
325	20230921	132600	369853050	15980	15970	15980	15960	3
326	20230921	132500	369805140	16010	16010	16010	16010	1
327	20230921	132400	369789130	16000	15950	16000	15950	7
328	20230921	132300	369677380	16010	16020	16020	15950	119
329	20230921	132200	367772340	15950	16020	16020	15950	160
330	20230921	132100	365209690	15950	15950	15950	15950	0
331	20230921	132000	365209690	15950	15980	15980	15950	3020
332	20230921	131900	317005160	15980	15980	15980	15980	0
333	20230921	131800	317005160	15980	15980	15980	15980	179
334	20230921	131700	314144740	16020	15980	16020	15980	346
335	20230921	131600	308613550	15980	15980	15980	15980	15
336	20230921	131500	308373850	15970	15970	15970	15970	53
337	20230921	131400	307527440	15960	15960	15960	15960	0
338	20230921	131300	307527440	15960	15960	15960	15960	0
339	20230921	131200	307527440	15960	15960	15960	15960	8
340	20230921	131100	307399760	15980	15960	15980	15960	8
341	20230921	131000	307272040	15980	15980	15980	15980	0
342	20230921	130900	307272040	15980	15970	15980	15970	457
343	20230921	130800	299973710	15980	15980	15980	15980	23
344	20230921	130700	299606170	15980	15980	15980	15980	10
345	20230921	130600	299446370	15980	16000	16000	15980	612
346	20230921	130500	289654890	16000	16000	16000	16000	0
347	20230921	130400	289654890	16000	16000	16000	16000	0
348	20230921	130300	289654890	16000	16000	16000	16000	0
349	20230921	130200	289654890	16000	16000	16000	16000	0
350	20230921	130100	289654890	16000	16000	16000	16000	280
351	20230921	130000	285174890	16000	16000	16000	16000	0
352	20230921	125900	285174890	16000	16000	16000	16000	100
353	20230921	125800	283574890	16010	16000	16010	16000	176
354	20230921	125700	280758030	16010	16010	16010	16010	0
355	20230921	125600	280758030	16010	16010	16010	16010	0
356	20230921	125500	280758030	16010	16010	16010	16010	3
357	20230921	125400	280710000	16000	16000	16000	16000	0
358	20230921	125300	280710000	16000	16000	16000	16000	34
359	20230921	125200	280166000	16000	16040	16040	16000	219
360	20230921	125100	276661180	16060	16060	16060	16060	0
361	20230921	125000	276661180	16060	16060	16060	16060	0
362	20230921	124900	276661180	16060	16060	16060	16060	0
363	20230921	124800	276661180	16060	16060	16060	16060	1
364	20230921	124700	276645120	16060	16060	16060	16060	0
365	20230921	124600	276645120	16060	16060	16060	16060	50
366	20230921	124500	275842120	16070	16070	16070	16070	0
367	20230921	124400	275842120	16070	16070	16070	16070	0
368	20230921	124300	275842120	16070	16070	16070	16070	3
369	20230921	124200	275793910	16090	16090	16090	16090	0
370	20230921	124100	275793910	16090	16090	16090	16090	0
371	20230921	124000	275793910	16090	16090	16090	16090	10
372	20230921	123900	275633010	16100	16100	16100	16100	0
373	20230921	123800	275633010	16100	16100	16100	16100	0
374	20230921	123700	275633010	16100	16100	16100	16100	0
375	20230921	123600	275633010	16100	16100	16100	16100	0
376	20230921	123500	275633010	16100	16100	16100	16100	0
377	20230921	123400	275633010	16100	16100	16100	16060	30
378	20230921	123300	275150210	16100	16100	16100	16100	0
379	20230921	123200	275150210	16100	16100	16100	16100	1
380	20230921	123100	275134110	16100	16010	16100	16000	82
381	20230921	123000	273821310	16000	16000	16000	16000	45
382	20230921	122900	273101310	16000	16000	16000	16000	45
383	20230921	122800	272381310	16000	16000	16000	16000	293
384	20230921	122700	267693310	16000	16000	16000	16000	201
385	20230921	122600	264477310	16100	16100	16100	16100	0
386	20230921	122500	264477310	16100	16010	16100	16000	261
387	20230921	122400	260299020	16020	16020	16020	16020	0
388	20230921	122300	260299020	16020	16020	16020	16020	50
389	20230921	122200	259498020	16010	16010	16010	16010	0
390	20230921	122100	259498020	16010	16010	16010	16010	0
391	20230921	122000	259498020	16010	16010	16010	16010	5
392	20230921	121900	259417970	16010	16010	16010	16010	5
393	20230921	121800	259337920	16010	16020	16020	16010	11
394	20230921	121700	259161710	16020	16010	16020	16010	32
395	20230921	121600	258649290	16010	16010	16010	16010	40
396	20230921	121500	258008890	16010	16010	16010	16010	30
397	20230921	121400	257528590	16010	16010	16010	16010	0
398	20230921	121300	257528590	16010	16010	16010	16010	0
399	20230921	121200	257528590	16010	16010	16010	16010	1
400	20230921	121100	257512580	16010	16020	16020	16010	4
401	20230921	121000	257448530	16100	16100	16100	16100	0
402	20230921	120900	257448530	16100	16100	16100	16100	0
403	20230921	120800	257448530	16100	16100	16100	16100	0
404	20230921	120700	257448530	16100	16030	16100	16030	913
405	20230921	120600	242759890	16000	16000	16000	16000	1
406	20230921	120500	242743890	16070	16040	16070	16040	81
407	20230921	120400	241443750	16000	16010	16010	16000	137
408	20230921	120300	239251720	16000	16010	16010	16000	393
409	20230921	120200	232960790	16020	16020	16020	16020	1212
410	20230921	120100	213544550	16030	16030	16030	16030	3
411	20230921	120000	213496460	16020	16020	16020	16020	0
412	20230921	115900	213496460	16020	16020	16020	16020	132
413	20230921	115800	211381820	16030	16020	16030	16020	4
414	20230921	115700	211317710	16080	16020	16080	16020	8
415	20230921	115600	211189400	16020	16030	16030	16020	4
416	20230921	115500	211125300	16020	16030	16030	16020	4
417	20230921	115400	211061200	16040	16030	16040	16020	27
418	20230921	115300	210628150	16020	16030	16030	16020	4
419	20230921	115200	210564050	16030	16030	16030	16030	0
420	20230921	115100	210564050	16030	16030	16030	16030	39
421	20230921	115000	209938880	16040	16040	16040	16040	3
422	20230921	114900	209890760	16110	16110	16110	16110	0
423	20230921	114800	209890760	16110	16110	16110	16110	0
424	20230921	114700	209890760	16110	16110	16110	16110	0
425	20230921	114600	209890760	16110	16110	16110	16110	1
426	20230921	114500	209874650	16030	16030	16030	16030	173
427	20230921	114400	207101460	16110	16110	16110	16110	0
428	20230921	114300	207101460	16110	16110	16110	16110	0
429	20230921	114200	207101460	16110	16110	16110	16110	1
430	20230921	114100	207085350	16030	16030	16030	16030	0
431	20230921	114000	207085350	16030	16040	16110	16030	131
432	20230921	113900	204984150	16040	16040	16040	16040	1
433	20230921	113800	204968110	16100	16100	16100	16100	1000
434	20230921	113700	188868110	16100	16100	16100	16100	0
435	20230921	113600	188868110	16100	16100	16100	16100	0
436	20230921	113500	188868110	16100	16100	16100	16100	2
437	20230921	113400	188835910	16100	16100	16100	16100	0
438	20230921	113300	188835910	16100	16100	16100	16100	0
439	20230921	113200	188835910	16100	16100	16100	16100	103
440	20230921	113100	187177610	16100	16100	16100	16100	2
441	20230921	113000	187145410	16100	16100	16100	16100	93
442	20230921	112900	185648110	16100	16100	16100	16100	0
443	20230921	112800	185648110	16100	16100	16100	16100	3
444	20230921	112700	185599810	16100	16060	16100	16040	196
445	20230921	112600	182452110	16100	16100	16100	16100	1
446	20230921	112500	182436010	16060	16060	16060	16060	1
447	20230921	112400	182419950	16040	16040	16040	16040	0
448	20230921	112300	182419950	16040	16040	16040	16040	0
449	20230921	112200	182419950	16040	16040	16040	16040	0
450	20230921	112100	182419950	16040	16040	16040	16040	11
451	20230921	112000	182243510	16040	16040	16040	16040	0
452	20230921	111900	182243510	16040	16040	16040	16040	0
453	20230921	111800	182243510	16040	16040	16040	16040	1
454	20230921	111700	182227470	16040	16100	16100	16040	284
455	20230921	111600	177665830	16100	16100	16100	16100	0
456	20230921	111500	177665830	16100	16050	16100	16050	2
457	20230921	111400	177633680	16110	16110	16110	16110	0
458	20230921	111300	177633680	16110	16110	16110	16110	0
459	20230921	111200	177633680	16110	16110	16110	16110	0
460	20230921	111100	177633680	16110	16110	16110	16110	0
461	20230921	111000	177633680	16110	16110	16110	16110	0
462	20230921	110900	177633680	16110	16110	16110	16110	0
463	20230921	110800	177633680	16110	16110	16110	16110	0
464	20230921	110700	177633680	16110	16110	16110	16110	0
465	20230921	110600	177633680	16110	16110	16110	16110	0
466	20230921	110500	177633680	16110	16110	16110	16110	1
467	20230921	110400	177617570	16110	16110	16110	16110	0
468	20230921	110300	177617570	16110	16110	16110	16110	0
469	20230921	110200	177617570	16110	16110	16110	16110	0
470	20230921	110100	177617570	16110	16110	16110	16110	1
471	20230921	110000	177601460	16110	16110	16110	16110	1
472	20230921	105900	177585350	16040	16040	16040	16040	6
473	20230921	105800	177489110	16110	16100	16110	16100	11
474	20230921	105700	177312000	16100	16100	16100	16100	0
475	20230921	105600	177312000	16100	16100	16100	16100	5
476	20230921	105500	177231500	16120	16120	16120	16120	0
477	20230921	105400	177231500	16120	16120	16120	16120	0
478	20230921	105300	177231500	16120	16120	16120	16120	1
479	20230921	105200	177215380	16080	16080	16080	16080	0
480	20230921	105100	177215380	16080	16080	16080	16080	0
481	20230921	105000	177215380	16080	16080	16080	16080	0
482	20230921	104900	177215380	16080	16030	16120	16030	13
483	20230921	104800	177006400	16130	16120	16130	16120	261
484	20230921	104700	172797070	16120	16120	16120	16120	10
485	20230921	104600	172635870	16150	16150	16150	16150	0
486	20230921	104500	172635870	16150	16150	16150	16150	0
487	20230921	104400	172635870	16150	16150	16150	16150	5
488	20230921	104300	172555120	16150	16140	16150	16140	10
489	20230921	104200	172393650	16150	16150	16150	16150	1
490	20230921	104100	172377500	16150	16140	16150	16140	33
491	20230921	104000	171844750	16150	16150	16150	16150	0
492	20230921	103900	171844750	16150	16150	16150	16150	0
493	20230921	103800	171844750	16150	16150	16150	16150	0
494	20230921	103700	171844750	16150	16150	16150	16150	0
495	20230921	103600	171844750	16150	16150	16150	16150	0
496	20230921	103500	171844750	16150	16150	16150	16150	76
497	20230921	103400	170617350	16150	16050	16150	16010	2946
498	20230921	103300	123372400	16050	16050	16050	16050	0
499	20230921	103200	123372400	16050	16050	16050	16050	0
500	20230921	103100	123372400	16050	16070	16230	16040	394
501	20230921	103000	117048380	16070	16070	16070	16070	0
502	20230921	102900	117048380	16070	16080	16080	16070	42
503	20230921	102800	116373250	16080	16080	16080	16080	0
504	20230921	102700	116373250	16080	16080	16080	16080	40
505	20230921	102600	115730050	16090	16090	16090	16090	0
506	20230921	102500	115730050	16090	16100	16100	16090	576
507	20230921	102400	106457190	16100	16100	16100	16100	0
508	20230921	102300	106457190	16100	16100	16100	16100	20
509	20230921	102200	106135190	16100	16140	16140	16100	25
510	20230921	102100	105732290	16100	16100	16100	16100	0
511	20230921	102000	105732290	16100	16100	16100	16100	0
512	20230921	101900	105732290	16100	16100	16100	16100	50
513	20230921	101800	104927290	16100	16100	16100	16100	10
514	20230921	101700	104766290	16100	16100	16100	16100	0
515	20230921	101600	104766290	16100	16100	16100	16100	30
516	20230921	101500	104283290	16100	16100	16100	16100	15
517	20230921	101400	104041790	16140	16110	16140	16110	721
518	20230921	101300	92420150	16120	16120	16120	16120	0
519	20230921	101200	92420150	16120	16120	16120	16120	15
520	20230921	101100	92178350	16120	16120	16120	16120	20
521	20230921	101000	91855950	16120	16120	16120	16120	0
522	20230921	100900	91855950	16120	16120	16120	16120	165
523	20230921	100800	89196150	16120	16130	16130	16120	182
524	20230921	100700	86262290	16120	16130	16130	16120	513
525	20230921	100600	77990130	16130	16130	16130	16130	12
526	20230921	100500	77796570	16130	16130	16130	16130	510
527	20230921	100400	69570270	16140	16130	16140	16130	62
528	20230921	100300	68570200	16140	16140	16140	16140	87
529	20230921	100200	67166020	16140	16140	16140	16140	123
530	20230921	100100	65180800	16250	16250	16250	16250	0
531	20230921	100000	65180800	16250	16150	16250	16150	17
532	20230921	095900	64906150	16150	16150	16150	16150	39
533	20230921	095800	64276300	16150	16150	16150	16150	50
534	20230921	095700	63468800	16150	16150	16150	16150	0
535	20230921	095600	63468800	16150	16150	16150	16150	95
536	20230921	095500	61934550	16250	16250	16250	16250	0
537	20230921	095400	61934550	16250	16250	16250	16250	1
538	20230921	095300	61918300	16140	16140	16140	16140	0
539	20230921	095200	61918300	16140	16140	16140	16140	0
540	20230921	095100	61918300	16140	16140	16140	16140	0
541	20230921	095000	61918300	16140	16140	16140	16140	0
542	20230921	094900	61918300	16140	16140	16140	16140	0
543	20230921	094800	61918300	16140	16260	16260	16130	248
544	20230921	094700	57914980	16270	16270	16270	16270	1
545	20230921	094600	57898710	16280	16280	16280	16280	0
546	20230921	094500	57898710	16280	16280	16280	16280	0
547	20230921	094400	57898710	16280	16280	16280	16280	0
548	20230921	094300	57898710	16280	16280	16280	16280	0
549	20230921	094200	57898710	16280	16280	16280	16280	1
550	20230921	094100	57882430	16170	16170	16170	16170	0
551	20230921	094000	57882430	16170	16230	16280	16170	177
552	20230921	093900	55007180	16230	16230	16230	16230	0
553	20230921	093800	55007180	16230	16230	16230	16230	0
554	20230921	093700	55007180	16230	16150	16230	16150	25
555	20230921	093600	54603030	16140	16140	16140	16140	0
556	20230921	093500	54603030	16140	16140	16140	16140	122
557	20230921	093400	52633950	16140	16140	16140	16140	0
558	20230921	093300	52633950	16140	16150	16150	16140	226
559	20230921	093200	48985210	16200	16200	16200	16200	0
560	20230921	093100	48985210	16200	16230	16230	16200	71
561	20230921	093000	47834860	16230	16230	16230	16230	0
562	20230921	092900	47834860	16230	16230	16230	16230	2
563	20230921	092800	47802400	16280	16230	16280	16230	61
564	20230921	092700	46812320	16230	16230	16230	16150	84
565	20230921	092600	45451800	16150	16150	16150	16150	0
566	20230921	092500	45451800	16150	16160	16160	16150	68
567	20230921	092400	44353450	16150	16150	16150	16150	0
568	20230921	092300	44353450	16150	16150	16150	16150	0
569	20230921	092200	44353450	16150	16150	16150	16150	30
570	20230921	092100	43868950	16200	16140	16200	16130	625
571	20230921	092000	33780850	16140	16140	16140	16140	123
572	20230921	091900	31795630	16140	16140	16140	16140	120
573	20230921	091800	29858830	16200	16230	16230	16140	371
574	20230921	091700	23861170	16240	16250	16250	16240	2
575	20230921	091600	23828680	16250	16250	16250	16250	1
576	20230921	091500	23812430	16150	16150	16150	16150	150
577	20230921	091400	21389930	16150	16150	16150	16150	150
578	20230921	091300	18967430	16140	16140	16140	16140	20
579	20230921	091200	18644630	16250	16150	16250	16150	18
580	20230921	091100	18352830	16150	16150	16270	16150	147
581	20230921	091000	15972900	16220	16270	16270	16220	62
582	20230921	090900	14964960	16290	16290	16290	16290	0
583	20230921	090800	14964960	16290	16290	16290	16290	0
584	20230921	090700	14964960	16290	16290	16290	16290	1
585	20230921	090600	14948670	16290	16290	16290	16290	0
586	20230921	090500	14948670	16290	16290	16290	16290	1
587	20230921	090400	14932380	16120	16160	16290	16120	210
588	20230921	090300	11544590	16170	16170	16170	16170	4
589	20230921	090200	11479910	16340	16340	16340	16340	0
590	20230921	090100	11479910	16340	16340	16340	16340	0
591	20230921	090000	11479910	16340	16120	16340	16120	707