KissMeData/016580/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	185700	520106780	13750	13750	13750	13750	490
3	20230926	185600	520106780	13750	13750	13750	13750	0
4	20230926	185500	520106780	13750	13750	13750	13750	0
5	20230926	185400	520106780	13750	13750	13750	13750	0
6	20230926	185300	520106780	13750	13750	13750	13750	0
7	20230926	185200	520106780	13750	13750	13750	13750	0
8	20230926	185100	520106780	13750	13750	13750	13750	0
9	20230926	185000	520106780	13750	13750	13750	13750	0
10	20230926	184900	520106780	13750	13750	13750	13750	0
11	20230926	184800	520106780	13750	13750	13750	13750	0
12	20230926	184700	520106780	13750	13750	13750	13750	0
13	20230926	184600	520106780	13750	13750	13750	13750	0
14	20230926	184500	520106780	13750	13750	13750	13750	0
15	20230926	184400	520106780	13750	13750	13750	13750	0
16	20230926	184300	520106780	13750	13750	13750	13750	0
17	20230926	184200	520106780	13750	13750	13750	13750	0
18	20230926	184100	520106780	13750	13750	13750	13750	0
19	20230926	184000	520106780	13750	13750	13750	13750	0
20	20230926	183900	520106780	13750	13750	13750	13750	0
21	20230926	183800	520106780	13750	13750	13750	13750	0
22	20230926	183700	520106780	13750	13750	13750	13750	0
23	20230926	183600	520106780	13750	13750	13750	13750	0
24	20230926	183500	520106780	13750	13750	13750	13750	0
25	20230926	183400	520106780	13750	13750	13750	13750	0
26	20230926	183300	520106780	13750	13750	13750	13750	0
27	20230926	183200	520106780	13750	13750	13750	13750	0
28	20230926	183100	520106780	13750	13750	13750	13750	0
29	20230926	183000	520106780	13750	13750	13750	13750	0
30	20230926	182900	520106780	13750	13750	13750	13750	0
31	20230926	182800	520106780	13750	13750	13750	13750	0
32	20230926	182700	520106780	13750	13750	13750	13750	490
33	20230926	182600	520106780	13750	13750	13750	13750	0
34	20230926	182500	520106780	13750	13750	13750	13750	0
35	20230926	182400	520106780	13750	13750	13750	13750	0
36	20230926	182300	520106780	13750	13750	13750	13750	0
37	20230926	182200	520106780	13750	13750	13750	13750	0
38	20230926	182100	520106780	13750	13750	13750	13750	0
39	20230926	182000	520106780	13750	13750	13750	13750	0
40	20230926	181900	520106780	13750	13750	13750	13750	0
41	20230926	181800	520106780	13750	13750	13750	13750	0
42	20230926	181700	520106780	13750	13750	13750	13750	0
43	20230926	181600	520106780	13750	13750	13750	13750	0
44	20230926	181500	520106780	13750	13750	13750	13750	0
45	20230926	181400	520106780	13750	13750	13750	13750	0
46	20230926	181300	520106780	13750	13750	13750	13750	0
47	20230926	181200	520106780	13750	13750	13750	13750	0
48	20230926	181100	520106780	13750	13750	13750	13750	0
49	20230926	181000	520106780	13750	13750	13750	13750	0
50	20230926	180900	520106780	13750	13750	13750	13750	0
51	20230926	180800	520106780	13750	13750	13750	13750	0
52	20230926	180700	520106780	13750	13750	13750	13750	0
53	20230926	180600	520106780	13750	13750	13750	13750	0
54	20230926	180500	520106780	13750	13750	13750	13750	0
55	20230926	180400	520106780	13750	13750	13750	13750	0
56	20230926	180300	520106780	13750	13750	13750	13750	0
57	20230926	180200	520106780	13750	13750	13750	13750	0
58	20230926	180100	520106780	13750	13750	13750	13750	0
59	20230926	180000	520106780	13750	13750	13750	13750	0
60	20230926	175900	520106780	13750	13750	13750	13750	0
61	20230926	175800	520106780	13750	13750	13750	13750	0
62	20230926	175700	520106780	13750	13750	13750	13750	490
63	20230926	175600	520106780	13750	13750	13750	13750	0
64	20230926	175500	520106780	13750	13750	13750	13750	0
65	20230926	175400	520106780	13750	13750	13750	13750	0
66	20230926	175300	520106780	13750	13750	13750	13750	0
67	20230926	175200	520106780	13750	13750	13750	13750	0
68	20230926	175100	520106780	13750	13750	13750	13750	0
69	20230926	175000	520106780	13750	13750	13750	13750	0
70	20230926	174900	520106780	13750	13750	13750	13750	0
71	20230926	174800	520106780	13750	13750	13750	13750	0
72	20230926	174700	520106780	13750	13750	13750	13750	0
73	20230926	174600	520106780	13750	13750	13750	13750	0
74	20230926	174500	520106780	13750	13750	13750	13750	0
75	20230926	174400	520106780	13750	13750	13750	13750	0
76	20230926	174300	520106780	13750	13750	13750	13750	0
77	20230926	174200	520106780	13750	13750	13750	13750	0
78	20230926	174100	520106780	13750	13750	13750	13750	0
79	20230926	174000	520106780	13750	13750	13750	13750	0
80	20230926	173900	520106780	13750	13750	13750	13750	0
81	20230926	173800	520106780	13750	13750	13750	13750	0
82	20230926	173700	520106780	13750	13750	13750	13750	0
83	20230926	173600	520106780	13750	13750	13750	13750	0
84	20230926	173500	520106780	13750	13750	13750	13750	0
85	20230926	173400	520106780	13750	13750	13750	13750	0
86	20230926	173300	520106780	13750	13750	13750	13750	0
87	20230926	173200	520106780	13750	13750	13750	13750	0
88	20230926	173100	520106780	13750	13750	13750	13750	0
89	20230926	173000	520106780	13750	13750	13750	13750	0
90	20230926	172900	520106780	13750	13750	13750	13750	0
91	20230926	172800	520106780	13750	13750	13750	13750	0
92	20230926	172700	520106780	13750	13750	13750	13750	490
93	20230926	172600	520106780	13750	13750	13750	13750	0
94	20230926	172500	520106780	13750	13750	13750	13750	0
95	20230926	172400	520106780	13750	13750	13750	13750	0
96	20230926	172300	520106780	13750	13750	13750	13750	0
97	20230926	172200	520106780	13750	13750	13750	13750	0
98	20230926	172100	520106780	13750	13750	13750	13750	0
99	20230926	172000	520106780	13750	13750	13750	13750	0
100	20230926	171900	520106780	13750	13750	13750	13750	0
101	20230926	171800	520106780	13750	13750	13750	13750	0
102	20230926	171700	520106780	13750	13750	13750	13750	0
103	20230926	171600	520106780	13750	13750	13750	13750	0
104	20230926	171500	520106780	13750	13750	13750	13750	0
105	20230926	171400	520106780	13750	13750	13750	13750	0
106	20230926	171300	520106780	13750	13750	13750	13750	0
107	20230926	171200	520106780	13750	13750	13750	13750	0
108	20230926	171100	520106780	13750	13750	13750	13750	0
109	20230926	171000	520106780	13750	13750	13750	13750	0
110	20230926	170900	520106780	13750	13750	13750	13750	0
111	20230926	170800	520106780	13750	13750	13750	13750	0
112	20230926	170700	520106780	13750	13750	13750	13750	0
113	20230926	170600	520106780	13750	13750	13750	13750	0
114	20230926	170500	520106780	13750	13750	13750	13750	0
115	20230926	170400	520106780	13750	13750	13750	13750	0
116	20230926	170300	520106780	13750	13750	13750	13750	0
117	20230926	170200	520106780	13750	13750	13750	13750	0
118	20230926	170100	520106780	13750	13750	13750	13750	0
119	20230926	170000	520106780	13750	13750	13750	13750	0
120	20230926	165900	520106780	13750	13750	13750	13750	0
121	20230926	165800	520106780	13750	13750	13750	13750	0
122	20230926	165700	520106780	13750	13750	13750	13750	490
123	20230926	165600	520106780	13750	13750	13750	13750	0
124	20230926	165500	520106780	13750	13750	13750	13750	0
125	20230926	165400	520106780	13750	13750	13750	13750	0
126	20230926	165300	520106780	13750	13750	13750	13750	0
127	20230926	165200	520106780	13750	13750	13750	13750	0
128	20230926	165100	520106780	13750	13750	13750	13750	0
129	20230926	165000	520106780	13750	13750	13750	13750	0
130	20230926	164900	520106780	13750	13750	13750	13750	0
131	20230926	164800	520106780	13750	13750	13750	13750	0
132	20230926	164700	520106780	13750	13750	13750	13750	0
133	20230926	164600	520106780	13750	13750	13750	13750	0
134	20230926	164500	520106780	13750	13750	13750	13750	0
135	20230926	164400	520106780	13750	13750	13750	13750	0
136	20230926	164300	520106780	13750	13750	13750	13750	0
137	20230926	164200	520106780	13750	13750	13750	13750	0
138	20230926	164100	520106780	13750	13750	13750	13750	0
139	20230926	164000	520106780	13750	13750	13750	13750	0
140	20230926	163900	520106780	13750	13750	13750	13750	0
141	20230926	163800	520106780	13750	13750	13750	13750	0
142	20230926	163700	520106780	13750	13750	13750	13750	0
143	20230926	163600	520106780	13750	13750	13750	13750	0
144	20230926	163500	520106780	13750	13750	13750	13750	0
145	20230926	163400	520106780	13750	13750	13750	13750	0
146	20230926	163300	520106780	13750	13750	13750	13750	0
147	20230926	163200	520106780	13750	13750	13750	13750	0
148	20230926	163100	520106780	13750	13750	13750	13750	0
149	20230926	163000	520106780	13750	13750	13750	13750	0
150	20230926	162900	520106780	13750	13750	13750	13750	0
151	20230926	162800	520106780	13750	13750	13750	13750	0
152	20230926	162700	520106780	13750	13750	13750	13750	490
153	20230926	162600	520106780	13750	13750	13750	13750	0
154	20230926	162500	520106780	13750	13750	13750	13750	0
155	20230926	162400	520106780	13750	13750	13750	13750	0
156	20230926	162300	520106780	13750	13750	13750	13750	0
157	20230926	162200	520106780	13750	13750	13750	13750	0
158	20230926	162100	520106780	13750	13750	13750	13750	0
159	20230926	162000	520106780	13750	13750	13750	13750	0
160	20230926	161900	520106780	13750	13750	13750	13750	0
161	20230926	161800	520106780	13750	13750	13750	13750	0
162	20230926	161700	520106780	13750	13750	13750	13750	0
163	20230926	161600	520106780	13750	13750	13750	13750	0
164	20230926	161500	520106780	13750	13750	13750	13750	0
165	20230926	161400	520106780	13750	13750	13750	13750	0
166	20230926	161300	520106780	13750	13750	13750	13750	0
167	20230926	161200	520106780	13750	13750	13750	13750	0
168	20230926	161100	520106780	13750	13750	13750	13750	0
169	20230926	161000	520106780	13750	13750	13750	13750	0
170	20230926	160900	520106780	13750	13750	13750	13750	0
171	20230926	160800	520106780	13750	13750	13750	13750	0
172	20230926	160700	520106780	13750	13750	13750	13750	0
173	20230926	160600	520106780	13750	13750	13750	13750	0
174	20230926	160500	520106780	13750	13750	13750	13750	0
175	20230926	160400	520106780	13750	13750	13750	13750	0
176	20230926	160300	520106780	13750	13750	13750	13750	0
177	20230926	160200	520106780	13750	13750	13750	13750	0
178	20230926	160100	520106780	13750	13750	13750	13750	0
179	20230926	160000	520106780	13750	13750	13750	13750	0
180	20230926	155900	520106780	13750	13750	13750	13750	0
181	20230926	155800	520106780	13750	13750	13750	13750	0
182	20230926	155700	520106780	13750	13750	13750	13750	490
183	20230926	155600	520106780	13750	13750	13750	13750	0
184	20230926	155500	520106780	13750	13750	13750	13750	0
185	20230926	155400	520106780	13750	13750	13750	13750	0
186	20230926	155300	520106780	13750	13750	13750	13750	0
187	20230926	155200	520106780	13750	13750	13750	13750	0
188	20230926	155100	520106780	13750	13750	13750	13750	0
189	20230926	155000	520106780	13750	13750	13750	13750	0
190	20230926	154900	520106780	13750	13750	13750	13750	0
191	20230926	154800	520106780	13750	13750	13750	13750	0
192	20230926	154700	520106780	13750	13750	13750	13750	0
193	20230926	154600	520106780	13750	13750	13750	13750	0
194	20230926	154500	520106780	13750	13750	13750	13750	0
195	20230926	154400	520106780	13750	13750	13750	13750	0
196	20230926	154300	520106780	13750	13750	13750	13750	0
197	20230926	154200	520106780	13750	13750	13750	13750	0
198	20230926	154100	520106780	13750	13750	13750	13750	0
199	20230926	154000	520106780	13750	13750	13750	13750	0
200	20230926	153900	520106780	13750	13750	13750	13750	0
201	20230926	153800	520106780	13750	13750	13750	13750	0
202	20230926	153700	520106780	13750	13750	13750	13750	0
203	20230926	153600	520106780	13750	13750	13750	13750	0
204	20230926	153500	520106780	13750	13750	13750	13750	0
205	20230926	153400	520106780	13750	13750	13750	13750	0
206	20230926	153300	520106780	13750	13750	13750	13750	0
207	20230926	153200	520106780	13750	13750	13750	13750	0
208	20230926	153100	520106780	13750	13750	13750	13750	0
209	20230926	153000	520106780	13750	13750	13750	13750	490
210	20230926	152900	513369280	13760	13760	13760	13760	0
211	20230926	152800	513369280	13760	13760	13760	13760	0
212	20230926	152700	513369280	13760	13760	13760	13760	0
213	20230926	152600	513369280	13760	13760	13760	13760	0
214	20230926	152500	513369280	13760	13760	13760	13760	0
215	20230926	152400	513369280	13760	13760	13760	13760	0
216	20230926	152300	513369280	13760	13760	13760	13760	0
217	20230926	152200	513369280	13760	13760	13760	13760	0
218	20230926	152100	513369280	13760	13760	13760	13760	0
219	20230926	152000	513369280	13760	13760	13760	13760	0
220	20230926	151900	513369280	13760	13750	13770	13750	1743
221	20230926	151800	489384160	13750	13740	13750	13740	443
222	20230926	151700	483297060	13740	13680	13740	13680	3039
223	20230926	151600	441613050	13710	13700	13710	13700	2000
224	20230926	151500	414194730	13680	13700	13710	13680	1838
225	20230926	151400	389027200	13700	13700	13700	13700	1
226	20230926	151300	389013500	13710	13700	13710	13700	640
227	20230926	151200	380240310	13700	13690	13700	13690	1085
228	20230926	151100	365380310	13690	13690	13690	13690	102
229	20230926	151000	363983930	13690	13650	13690	13650	1870
230	20230926	150900	338407060	13650	13660	13660	13650	165
231	20230926	150800	336154770	13660	13660	13660	13660	3
232	20230926	150700	336113790	13660	13660	13660	13660	93
233	20230926	150600	334843410	13680	13680	13680	13680	0
234	20230926	150500	334843410	13680	13670	13680	13670	1000
235	20230926	150400	321166820	13660	13660	13660	13660	21
236	20230926	150300	320879960	13670	13670	13670	13670	0
237	20230926	150200	320879960	13670	13660	13670	13660	300
238	20230926	150100	316780310	13650	13640	13650	13640	8
239	20230926	150000	316671120	13640	13640	13640	13640	1
240	20230926	145900	316657480	13650	13650	13650	13650	0
241	20230926	145800	316657480	13650	13650	13650	13650	0
242	20230926	145700	316657480	13650	13650	13650	13650	0
243	20230926	145600	316657480	13650	13640	13650	13640	70
244	20230926	145500	315701990	13650	13620	13650	13620	280
245	20230926	145400	311882390	13620	13620	13620	13620	0
246	20230926	145300	311882390	13620	13620	13620	13620	31
247	20230926	145200	311460170	13620	13620	13620	13620	0
248	20230926	145100	311460170	13620	13620	13620	13620	0
249	20230926	145000	311460170	13620	13620	13620	13620	1
250	20230926	144900	311446550	13620	13620	13620	13620	0
251	20230926	144800	311446550	13620	13620	13620	13620	0
252	20230926	144700	311446550	13620	13620	13620	13620	1
253	20230926	144600	311432930	13630	13630	13630	13630	0
254	20230926	144500	311432930	13630	13630	13630	13630	0
255	20230926	144400	311432930	13630	13630	13630	13630	1
256	20230926	144300	311419300	13610	13630	13630	13610	271
257	20230926	144200	307730470	13630	13630	13630	13630	26
258	20230926	144100	307376090	13630	13630	13630	13630	1
259	20230926	144000	307362460	13630	13630	13630	13630	0
260	20230926	143900	307362460	13630	13630	13630	13630	0
261	20230926	143800	307362460	13630	13630	13630	13630	0
262	20230926	143700	307362460	13630	13630	13630	13630	405
263	20230926	143600	301842310	13640	13640	13640	13640	1
264	20230926	143500	301828670	13640	13640	13640	13640	0
265	20230926	143400	301828670	13640	13640	13640	13640	0
266	20230926	143300	301828670	13640	13640	13640	13640	50
267	20230926	143200	301146670	13640	13640	13640	13640	0
268	20230926	143100	301146670	13640	13640	13640	13640	0
269	20230926	143000	301146670	13640	13640	13640	13640	42
270	20230926	142900	300573790	13640	13640	13640	13640	1
271	20230926	142800	300560150	13640	13640	13640	13640	31
272	20230926	142700	300137310	13640	13640	13640	13640	400
273	20230926	142600	294681310	13640	13640	13640	13640	0
274	20230926	142500	294681310	13640	13640	13640	13640	26
275	20230926	142400	294326670	13630	13630	13630	13630	31
276	20230926	142300	293904140	13640	13640	13640	13640	0
277	20230926	142200	293904140	13640	13640	13640	13640	0
278	20230926	142100	293904140	13640	13640	13640	13630	3
279	20230926	142000	293863230	13630	13630	13630	13630	0
280	20230926	141900	293863230	13630	13630	13630	13630	76
281	20230926	141800	292827350	13620	13620	13620	13620	1
282	20230926	141700	292813730	13620	13620	13620	13620	0
283	20230926	141600	292813730	13620	13620	13620	13620	1
284	20230926	141500	292800110	13640	13640	13640	13640	0
285	20230926	141400	292800110	13640	13640	13640	13640	0
286	20230926	141300	292800110	13640	13640	13640	13640	0
287	20230926	141200	292800110	13640	13630	13640	13630	7
288	20230926	141100	292704640	13640	13640	13640	13640	0
289	20230926	141000	292704640	13640	13640	13640	13640	0
290	20230926	140900	292704640	13640	13620	13640	13620	3
291	20230926	140800	292663760	13630	13630	13630	13630	1
292	20230926	140700	292650130	13640	13640	13640	13640	1
293	20230926	140600	292636490	13610	13610	13610	13610	0
294	20230926	140500	292636490	13610	13600	13610	13600	7
295	20230926	140400	292541230	13600	13610	13610	13600	5
296	20230926	140300	292473190	13610	13620	13620	13610	6
297	20230926	140200	292391490	13640	13640	13640	13640	1
298	20230926	140100	292377850	13630	13630	13630	13630	1
299	20230926	140000	292364220	13640	13640	13640	13640	0
300	20230926	135900	292364220	13640	13640	13640	13640	0
301	20230926	135800	292364220	13640	13640	13640	13640	5
302	20230926	135700	292296020	13640	13640	13640	13640	0
303	20230926	135600	292296020	13640	13640	13640	13640	1
304	20230926	135500	292282380	13640	13640	13640	13640	0
305	20230926	135400	292282380	13640	13640	13640	13640	0
306	20230926	135300	292282380	13640	13640	13640	13640	0
307	20230926	135200	292282380	13640	13640	13640	13640	0
308	20230926	135100	292282380	13640	13640	13640	13640	2
309	20230926	135000	292255100	13640	13640	13640	13640	232
310	20230926	134900	289090620	13640	13640	13640	13640	10
311	20230926	134800	288954220	13650	13650	13650	13650	0
312	20230926	134700	288954220	13650	13650	13650	13650	0
313	20230926	134600	288954220	13650	13650	13650	13650	2
314	20230926	134500	288926920	13660	13640	13660	13640	115
315	20230926	134400	287358140	13650	13650	13650	13650	7
316	20230926	134300	287262590	13650	13650	13650	13650	1
317	20230926	134200	287248940	13650	13650	13650	13650	980
318	20230926	134100	273871940	13660	13660	13660	13660	3
319	20230926	134000	273830960	13660	13660	13660	13660	0
320	20230926	133900	273830960	13660	13660	13660	13660	7
321	20230926	133800	273735340	13650	13650	13650	13650	22
322	20230926	133700	273435040	13640	13640	13640	13640	0
323	20230926	133600	273435040	13640	13640	13640	13640	0
324	20230926	133500	273435040	13640	13640	13640	13640	663
325	20230926	133400	264391720	13640	13640	13640	13640	0
326	20230926	133300	264391720	13640	13640	13640	13640	0
327	20230926	133200	264391720	13640	13640	13640	13640	1000
328	20230926	133100	250751720	13640	13640	13640	13640	0
329	20230926	133000	250751720	13640	13640	13640	13640	0
330	20230926	132900	250751720	13640	13640	13640	13640	0
331	20230926	132800	250751720	13640	13640	13640	13640	1000
332	20230926	132700	237111720	13630	13630	13630	13630	500
333	20230926	132600	230296720	13590	13590	13590	13590	0
334	20230926	132500	230296720	13590	13590	13590	13590	0
335	20230926	132400	230296720	13590	13590	13590	13590	60
336	20230926	132300	229481320	13610	13610	13610	13610	2
337	20230926	132200	229454100	13610	13610	13610	13610	0
338	20230926	132100	229454100	13610	13610	13610	13610	0
339	20230926	132000	229454100	13610	13610	13610	13610	0
340	20230926	131900	229454100	13610	13610	13610	13610	1010
341	20230926	131800	215708000	13590	13600	13600	13590	22
342	20230926	131700	215408820	13610	13610	13610	13610	0
343	20230926	131600	215408820	13610	13610	13610	13610	0
344	20230926	131500	215408820	13610	13610	13610	13610	0
345	20230926	131400	215408820	13610	13610	13610	13610	500
346	20230926	131300	208603820	13600	13610	13610	13600	27
347	20230926	131200	208236450	13600	13600	13610	13600	19
348	20230926	131100	207977960	13590	13580	13590	13550	370
349	20230926	131000	202953440	13540	13540	13540	13540	120
350	20230926	130900	201328640	13540	13550	13550	13540	749
351	20230926	130800	191186530	13560	13600	13600	13560	1773
352	20230926	130700	167086980	13610	13610	13610	13610	130
353	20230926	130600	165317680	13610	13610	13610	13610	0
354	20230926	130500	165317680	13610	13610	13610	13610	340
355	20230926	130400	160690280	13640	13640	13640	13640	0
356	20230926	130300	160690280	13640	13640	13640	13640	0
357	20230926	130200	160690280	13640	13640	13640	13640	0
358	20230926	130100	160690280	13640	13640	13640	13640	1
359	20230926	130000	160676640	13640	13640	13640	13640	4
360	20230926	125900	160622080	13640	13640	13640	13640	0
361	20230926	125800	160622080	13640	13640	13640	13640	1
362	20230926	125700	160608440	13620	13620	13620	13620	0
363	20230926	125600	160608440	13620	13620	13620	13620	102
364	20230926	125500	159219200	13660	13660	13660	13660	0
365	20230926	125400	159219200	13660	13660	13660	13660	2
366	20230926	125300	159191880	13660	13660	13660	13660	0
367	20230926	125200	159191880	13660	13660	13660	13660	0
368	20230926	125100	159191880	13660	13660	13660	13660	24
369	20230926	125000	158864040	13660	13660	13660	13660	0
370	20230926	124900	158864040	13660	13660	13660	13660	50
371	20230926	124800	158181040	13630	13630	13630	13630	1
372	20230926	124700	158167410	13630	13630	13630	13630	10
373	20230926	124600	158031110	13630	13630	13630	13630	31
374	20230926	124500	157608580	13640	13640	13640	13640	0
375	20230926	124400	157608580	13640	13640	13640	13640	0
376	20230926	124300	157608580	13640	13640	13640	13640	0
377	20230926	124200	157608580	13640	13640	13640	13640	0
378	20230926	124100	157608580	13640	13640	13640	13640	0
379	20230926	124000	157608580	13640	13640	13640	13640	111
380	20230926	123900	156094540	13660	13660	13660	13660	0
381	20230926	123800	156094540	13660	13660	13660	13660	0
382	20230926	123700	156094540	13660	13660	13660	13660	1
383	20230926	123600	156080880	13660	13660	13660	13660	1
384	20230926	123500	156067220	13660	13660	13660	13660	2
385	20230926	123400	156039900	13660	13660	13660	13660	1
386	20230926	123300	156026240	13660	13660	13660	13660	0
387	20230926	123200	156026240	13660	13660	13660	13660	0
388	20230926	123100	156026240	13660	13660	13660	13660	0
389	20230926	123000	156026240	13660	13660	13660	13660	0
390	20230926	122900	156026240	13660	13660	13660	13660	0
391	20230926	122800	156026240	13660	13660	13660	13660	0
392	20230926	122700	156026240	13660	13660	13660	13660	0
393	20230926	122600	156026240	13660	13660	13660	13660	0
394	20230926	122500	156026240	13660	13660	13660	13660	0
395	20230926	122400	156026240	13660	13660	13660	13660	0
396	20230926	122300	156026240	13660	13660	13660	13660	0
397	20230926	122200	156026240	13660	13660	13660	13660	0
398	20230926	122100	156026240	13660	13660	13660	13660	0
399	20230926	122000	156026240	13660	13660	13660	13660	0
400	20230926	121900	156026240	13660	13660	13660	13660	0
401	20230926	121800	156026240	13660	13660	13660	13660	1
402	20230926	121700	156012580	13640	13640	13640	13640	0
403	20230926	121600	156012580	13640	13640	13640	13640	0
404	20230926	121500	156012580	13640	13640	13640	13640	0
405	20230926	121400	156012580	13640	13640	13640	13640	2
406	20230926	121300	155985300	13670	13670	13670	13670	0
407	20230926	121200	155985300	13670	13670	13670	13670	0
408	20230926	121100	155985300	13670	13670	13670	13670	0
409	20230926	121000	155985300	13670	13670	13670	13670	0
410	20230926	120900	155985300	13670	13670	13670	13670	0
411	20230926	120800	155985300	13670	13670	13670	13670	0
412	20230926	120700	155985300	13670	13670	13670	13670	1
413	20230926	120600	155971630	13620	13620	13620	13620	0
414	20230926	120500	155971630	13620	13620	13620	13620	0
415	20230926	120400	155971630	13620	13620	13620	13620	1
416	20230926	120300	155958010	13620	13620	13620	13620	0
417	20230926	120200	155958010	13620	13620	13620	13620	0
418	20230926	120100	155958010	13620	13640	13640	13620	3
419	20230926	120000	155917120	13650	13650	13650	13650	1
420	20230926	115900	155903470	13650	13650	13650	13650	8
421	20230926	115800	155794270	13650	13650	13650	13650	3
422	20230926	115700	155753320	13650	13650	13650	13650	4
423	20230926	115600	155698720	13640	13650	13650	13640	3
424	20230926	115500	155657780	13650	13650	13650	13650	5
425	20230926	115400	155589530	13650	13650	13650	13650	0
426	20230926	115300	155589530	13650	13640	13650	13640	3
427	20230926	115200	155548600	13610	13610	13610	13610	10
428	20230926	115100	155412500	13600	13600	13600	13600	2
429	20230926	115000	155385300	13600	13600	13600	13600	0
430	20230926	114900	155385300	13600	13610	13610	13600	70
431	20230926	114800	154433280	13600	13600	13600	13600	0
432	20230926	114700	154433280	13600	13600	13600	13600	0
433	20230926	114600	154433280	13600	13600	13600	13600	0
434	20230926	114500	154433280	13600	13600	13600	13600	0
435	20230926	114400	154433280	13600	13600	13600	13600	0
436	20230926	114300	154433280	13600	13600	13600	13600	0
437	20230926	114200	154433280	13600	13600	13600	13600	0
438	20230926	114100	154433280	13600	13600	13600	13600	0
439	20230926	114000	154433280	13600	13600	13600	13600	0
440	20230926	113900	154433280	13600	13640	13640	13600	625
441	20230926	113800	145919690	13650	13670	13670	13650	2396
442	20230926	113700	113187990	13670	13670	13670	13670	47
443	20230926	113600	112545500	13660	13660	13660	13660	0
444	20230926	113500	112545500	13660	13660	13660	13660	0
445	20230926	113400	112545500	13660	13660	13660	13660	0
446	20230926	113300	112545500	13660	13660	13660	13660	0
447	20230926	113200	112545500	13660	13660	13660	13660	0
448	20230926	113100	112545500	13660	13660	13660	13660	0
449	20230926	113000	112545500	13660	13660	13660	13660	0
450	20230926	112900	112545500	13660	13660	13660	13660	0
451	20230926	112800	112545500	13660	13660	13660	13660	0
452	20230926	112700	112545500	13660	13660	13660	13660	0
453	20230926	112600	112545500	13660	13660	13660	13660	150
454	20230926	112500	110496500	13660	13660	13660	13660	0
455	20230926	112400	110496500	13660	13660	13660	13660	0
456	20230926	112300	110496500	13660	13660	13660	13660	0
457	20230926	112200	110496500	13660	13660	13660	13660	0
458	20230926	112100	110496500	13660	13660	13660	13660	0
459	20230926	112000	110496500	13660	13660	13660	13660	0
460	20230926	111900	110496500	13660	13660	13660	13660	0
461	20230926	111800	110496500	13660	13660	13660	13660	0
462	20230926	111700	110496500	13660	13660	13660	13660	0
463	20230926	111600	110496500	13660	13660	13660	13660	0
464	20230926	111500	110496500	13660	13660	13660	13660	0
465	20230926	111400	110496500	13660	13660	13660	13660	1
466	20230926	111300	110482840	13690	13690	13690	13690	0
467	20230926	111200	110482840	13690	13690	13690	13690	0
468	20230926	111100	110482840	13690	13690	13690	13690	0
469	20230926	111000	110482840	13690	13690	13690	13690	0
470	20230926	110900	110482840	13690	13690	13690	13690	0
471	20230926	110800	110482840	13690	13690	13690	13690	0
472	20230926	110700	110482840	13690	13690	13690	13690	29
473	20230926	110600	110085830	13660	13660	13660	13660	75
474	20230926	110500	109061330	13690	13690	13690	13690	0
475	20230926	110400	109061330	13690	13690	13690	13690	0
476	20230926	110300	109061330	13690	13690	13690	13690	0
477	20230926	110200	109061330	13690	13690	13690	13690	0
478	20230926	110100	109061330	13690	13690	13690	13690	0
479	20230926	110000	109061330	13690	13690	13690	13690	1
480	20230926	105900	109047640	13650	13650	13650	13650	0
481	20230926	105800	109047640	13650	13650	13650	13650	0
482	20230926	105700	109047640	13650	13650	13650	13650	0
483	20230926	105600	109047640	13650	13650	13650	13650	0
484	20230926	105500	109047640	13650	13670	13670	13650	133
485	20230926	105400	107232160	13650	13650	13650	13650	0
486	20230926	105300	107232160	13650	13650	13650	13650	0
487	20230926	105200	107232160	13650	13650	13650	13650	0
488	20230926	105100	107232160	13650	13650	13650	13650	0
489	20230926	105000	107232160	13650	13650	13650	13650	0
490	20230926	104900	107232160	13650	13650	13650	13650	0
491	20230926	104800	107232160	13650	13650	13650	13650	0
492	20230926	104700	107232160	13650	13650	13650	13650	0
493	20230926	104600	107232160	13650	13650	13650	13650	0
494	20230926	104500	107232160	13650	13650	13650	13650	90
495	20230926	104400	106003660	13650	13650	13650	13650	0
496	20230926	104300	106003660	13650	13650	13650	13650	7
497	20230926	104200	105908110	13650	13650	13650	13650	120
498	20230926	104100	104270110	13650	13650	13650	13650	0
499	20230926	104000	104270110	13650	13650	13650	13650	0
500	20230926	103900	104270110	13650	13650	13650	13650	0
501	20230926	103800	104270110	13650	13650	13650	13650	0
502	20230926	103700	104270110	13650	13650	13650	13650	0
503	20230926	103600	104270110	13650	13650	13650	13650	0
504	20230926	103500	104270110	13650	13650	13650	13650	0
505	20230926	103400	104270110	13650	13650	13650	13650	0
506	20230926	103300	104270110	13650	13660	13660	13650	138
507	20230926	103200	102386400	13650	13650	13650	13650	0
508	20230926	103100	102386400	13650	13650	13650	13650	2
509	20230926	103000	102359100	13650	13650	13650	13650	0
510	20230926	102900	102359100	13650	13650	13650	13650	0
511	20230926	102800	102359100	13650	13650	13650	13650	0
512	20230926	102700	102359100	13650	13650	13650	13650	0
513	20230926	102600	102359100	13650	13650	13650	13650	0
514	20230926	102500	102359100	13650	13650	13650	13650	0
515	20230926	102400	102359100	13650	13650	13650	13650	0
516	20230926	102300	102359100	13650	13650	13650	13650	0
517	20230926	102200	102359100	13650	13650	13650	13650	0
518	20230926	102100	102359100	13650	13640	13650	13640	1667
519	20230926	102000	79609550	13650	13650	13650	13650	52
520	20230926	101900	78899750	13650	13650	13650	13650	0
521	20230926	101800	78899750	13650	13650	13650	13650	21
522	20230926	101700	78613100	13640	13650	13650	13640	58
523	20230926	101600	77821970	13650	13650	13650	13650	8
524	20230926	101500	77712770	13650	13650	13650	13650	0
525	20230926	101400	77712770	13650	13670	13670	13650	3
526	20230926	101300	77671790	13680	13680	13680	13680	1
527	20230926	101200	77658110	13690	13690	13690	13690	1
528	20230926	101100	77644420	13640	13640	13640	13640	0
529	20230926	101000	77644420	13640	13640	13640	13640	0
530	20230926	100900	77644420	13640	13640	13640	13640	0
531	20230926	100800	77644420	13640	13640	13640	13640	0
532	20230926	100700	77644420	13640	13640	13640	13640	0
533	20230926	100600	77644420	13640	13640	13640	13640	0
534	20230926	100500	77644420	13640	13640	13640	13640	0
535	20230926	100400	77644420	13640	13640	13640	13640	0
536	20230926	100300	77644420	13640	13690	13690	13640	868
537	20230926	100200	65796080	13690	13690	13690	13690	14
538	20230926	100100	65604420	13690	13710	13710	13690	137
539	20230926	100000	63728560	13740	13740	13740	13740	1
540	20230926	095900	63714820	13750	13750	13750	13750	0
541	20230926	095800	63714820	13750	13750	13750	13750	0
542	20230926	095700	63714820	13750	13750	13750	13750	0
543	20230926	095600	63714820	13750	13750	13750	13750	0
544	20230926	095500	63714820	13750	13690	13750	13690	463
545	20230926	095400	57373350	13670	13670	13670	13670	0
546	20230926	095300	57373350	13670	13670	13670	13670	60
547	20230926	095200	56553150	13670	13670	13670	13670	0
548	20230926	095100	56553150	13670	13670	13670	13670	0
549	20230926	095000	56553150	13670	13670	13670	13670	191
550	20230926	094900	53942180	13660	13660	13660	13660	0
551	20230926	094800	53942180	13660	13660	13660	13660	0
552	20230926	094700	53942180	13660	13660	13660	13660	0
553	20230926	094600	53942180	13660	13670	13670	13660	120
554	20230926	094500	52302780	13670	13670	13670	13670	4
555	20230926	094400	52248100	13670	13680	13680	13670	315
556	20230926	094300	47940940	13690	13690	13690	13690	0
557	20230926	094200	47940940	13690	13690	13690	13690	0
558	20230926	094100	47940940	13690	13690	13690	13690	10
559	20230926	094000	47804040	13680	13680	13680	13680	1
560	20230926	093900	47790360	13680	13680	13680	13680	100
561	20230926	093800	46422360	13690	13690	13690	13680	196
562	20230926	093700	43739170	13690	13690	13690	13690	1
563	20230926	093600	43725480	13690	13690	13690	13690	0
564	20230926	093500	43725480	13690	13690	13690	13690	0
565	20230926	093400	43725480	13690	13690	13710	13690	215
566	20230926	093300	40778130	13730	13730	13730	13730	2
567	20230926	093200	40750670	13740	13740	13740	13740	0
568	20230926	093100	40750670	13740	13700	13740	13700	501
569	20230926	093000	33886930	13710	13730	13730	13710	3
570	20230926	092900	33845780	13710	13710	13710	13710	1
571	20230926	092800	33832070	13710	13710	13710	13710	0
572	20230926	092700	33832070	13710	13720	13720	13710	16
573	20230926	092600	33612660	13760	13760	13760	13760	30
574	20230926	092500	33199860	13720	13720	13720	13720	0
575	20230926	092400	33199860	13720	13720	13720	13720	0
576	20230926	092300	33199860	13720	13710	13720	13710	5
577	20230926	092200	33131270	13700	13700	13700	13700	0
578	20230926	092100	33131270	13700	13700	13700	13700	159
579	20230926	092000	30952970	13700	13700	13700	13700	41
580	20230926	091900	30391270	13700	13700	13700	13700	0
581	20230926	091800	30391270	13700	13700	13700	13700	144
582	20230926	091700	28418470	13690	13680	13690	13680	4
583	20230926	091600	28363720	13650	13650	13650	13650	0
584	20230926	091500	28363720	13650	13650	13650	13650	1
585	20230926	091400	28350070	13700	13700	13700	13700	0
586	20230926	091300	28350070	13700	13700	13700	13700	6
587	20230926	091200	28267870	13630	13630	13630	13630	0
588	20230926	091100	28267870	13630	13630	13630	13630	3
589	20230926	091000	28226980	13680	13690	13690	13680	200
590	20230926	090900	25489980	13770	13690	13770	13460	1661
591	20230926	090800	2979790	13770	13770	13770	13770	4
592	20230926	090700	2924710	13690	13690	13690	13690	3
593	20230926	090600	2883640	13690	13700	13700	13690	101
594	20230926	090500	1499950	13700	13790	13790	13700	52
595	20230926	090400	784800	13750	13750	13750	13750	14
596	20230926	090300	592300	13750	13750	13750	13750	4
597	20230926	090200	537300	13770	13770	13770	13770	0
598	20230926	090100	537300	13770	13770	13770	13770	0
599	20230926	090000	537300	13770	13800	13800	13770	39