KissMeData/007810/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184600	905332940	16030	16030	16030	16030	3308
3	20230915	184500	905332940	16030	16030	16030	16030	0
4	20230915	184400	905332940	16030	16030	16030	16030	0
5	20230915	184300	905332940	16030	16030	16030	16030	0
6	20230915	184200	905332940	16030	16030	16030	16030	0
7	20230915	184100	905332940	16030	16030	16030	16030	0
8	20230915	184000	905332940	16030	16030	16030	16030	0
9	20230915	183900	905332940	16030	16030	16030	16030	0
10	20230915	183800	905332940	16030	16030	16030	16030	0
11	20230915	183700	905332940	16030	16030	16030	16030	0
12	20230915	183600	905332940	16030	16030	16030	16030	0
13	20230915	183500	905332940	16030	16030	16030	16030	0
14	20230915	183400	905332940	16030	16030	16030	16030	0
15	20230915	183300	905332940	16030	16030	16030	16030	0
16	20230915	183200	905332940	16030	16030	16030	16030	0
17	20230915	183100	905332940	16030	16030	16030	16030	0
18	20230915	183000	905332940	16030	16030	16030	16030	0
19	20230915	182900	905332940	16030	16030	16030	16030	0
20	20230915	182800	905332940	16030	16030	16030	16030	0
21	20230915	182700	905332940	16030	16030	16030	16030	0
22	20230915	182600	905332940	16030	16030	16030	16030	0
23	20230915	182500	905332940	16030	16030	16030	16030	0
24	20230915	182400	905332940	16030	16030	16030	16030	0
25	20230915	182300	905332940	16030	16030	16030	16030	0
26	20230915	182200	905332940	16030	16030	16030	16030	0
27	20230915	182100	905332940	16030	16030	16030	16030	0
28	20230915	182000	905332940	16030	16030	16030	16030	0
29	20230915	181900	905332940	16030	16030	16030	16030	0
30	20230915	181800	905332940	16030	16030	16030	16030	0
31	20230915	181700	905332940	16030	16030	16030	16030	0
32	20230915	181600	905332940	16030	16030	16030	16030	3308
33	20230915	181500	905332940	16030	16030	16030	16030	0
34	20230915	181400	905332940	16030	16030	16030	16030	0
35	20230915	181300	905332940	16030	16030	16030	16030	0
36	20230915	181200	905332940	16030	16030	16030	16030	0
37	20230915	181100	905332940	16030	16030	16030	16030	0
38	20230915	181000	905332940	16030	16030	16030	16030	0
39	20230915	180900	905332940	16030	16030	16030	16030	0
40	20230915	180800	905332940	16030	16030	16030	16030	0
41	20230915	180700	905332940	16030	16030	16030	16030	0
42	20230915	180600	905332940	16030	16030	16030	16030	0
43	20230915	180500	905332940	16030	16030	16030	16030	0
44	20230915	180400	905332940	16030	16030	16030	16030	0
45	20230915	180300	905332940	16030	16030	16030	16030	0
46	20230915	180200	905332940	16030	16030	16030	16030	0
47	20230915	180100	905332940	16030	16030	16030	16030	0
48	20230915	180000	905332940	16030	16030	16030	16030	0
49	20230915	175900	905332940	16030	16030	16030	16030	0
50	20230915	175800	905332940	16030	16030	16030	16030	0
51	20230915	175700	905332940	16030	16030	16030	16030	0
52	20230915	175600	905332940	16030	16030	16030	16030	0
53	20230915	175500	905332940	16030	16030	16030	16030	0
54	20230915	175400	905332940	16030	16030	16030	16030	0
55	20230915	175300	905332940	16030	16030	16030	16030	0
56	20230915	175200	905332940	16030	16030	16030	16030	0
57	20230915	175100	905332940	16030	16030	16030	16030	0
58	20230915	175000	905332940	16030	16030	16030	16030	0
59	20230915	174900	905332940	16030	16030	16030	16030	0
60	20230915	174800	905332940	16030	16030	16030	16030	0
61	20230915	174700	905332940	16030	16030	16030	16030	0
62	20230915	174600	905332940	16030	16030	16030	16030	3308
63	20230915	174500	905332940	16030	16030	16030	16030	0
64	20230915	174400	905332940	16030	16030	16030	16030	0
65	20230915	174300	905332940	16030	16030	16030	16030	0
66	20230915	174200	905332940	16030	16030	16030	16030	0
67	20230915	174100	905332940	16030	16030	16030	16030	0
68	20230915	174000	905332940	16030	16030	16030	16030	0
69	20230915	173900	905332940	16030	16030	16030	16030	0
70	20230915	173800	905332940	16030	16030	16030	16030	0
71	20230915	173700	905332940	16030	16030	16030	16030	0
72	20230915	173600	905332940	16030	16030	16030	16030	0
73	20230915	173500	905332940	16030	16030	16030	16030	0
74	20230915	173400	905332940	16030	16030	16030	16030	0
75	20230915	173300	905332940	16030	16030	16030	16030	0
76	20230915	173200	905332940	16030	16030	16030	16030	0
77	20230915	173100	905332940	16030	16030	16030	16030	0
78	20230915	173000	905332940	16030	16030	16030	16030	0
79	20230915	172900	905332940	16030	16030	16030	16030	0
80	20230915	172800	905332940	16030	16030	16030	16030	0
81	20230915	172700	905332940	16030	16030	16030	16030	0
82	20230915	172600	905332940	16030	16030	16030	16030	0
83	20230915	172500	905332940	16030	16030	16030	16030	0
84	20230915	172400	905332940	16030	16030	16030	16030	0
85	20230915	172300	905332940	16030	16030	16030	16030	0
86	20230915	172200	905332940	16030	16030	16030	16030	0
87	20230915	172100	905332940	16030	16030	16030	16030	0
88	20230915	172000	905332940	16030	16030	16030	16030	0
89	20230915	171900	905332940	16030	16030	16030	16030	0
90	20230915	171800	905332940	16030	16030	16030	16030	0
91	20230915	171700	905332940	16030	16030	16030	16030	0
92	20230915	171600	905332940	16030	16030	16030	16030	3308
93	20230915	171500	905332940	16030	16030	16030	16030	0
94	20230915	171400	905332940	16030	16030	16030	16030	0
95	20230915	171300	905332940	16030	16030	16030	16030	0
96	20230915	171200	905332940	16030	16030	16030	16030	0
97	20230915	171100	905332940	16030	16030	16030	16030	0
98	20230915	171000	905332940	16030	16030	16030	16030	0
99	20230915	170900	905332940	16030	16030	16030	16030	0
100	20230915	170800	905332940	16030	16030	16030	16030	0
101	20230915	170700	905332940	16030	16030	16030	16030	0
102	20230915	170600	905332940	16030	16030	16030	16030	0
103	20230915	170500	905332940	16030	16030	16030	16030	0
104	20230915	170400	905332940	16030	16030	16030	16030	0
105	20230915	170300	905332940	16030	16030	16030	16030	0
106	20230915	170200	905332940	16030	16030	16030	16030	0
107	20230915	170100	905332940	16030	16030	16030	16030	0
108	20230915	170000	905332940	16030	16030	16030	16030	0
109	20230915	165900	905332940	16030	16030	16030	16030	0
110	20230915	165800	905332940	16030	16030	16030	16030	0
111	20230915	165700	905332940	16030	16030	16030	16030	0
112	20230915	165600	905332940	16030	16030	16030	16030	0
113	20230915	165500	905332940	16030	16030	16030	16030	0
114	20230915	165400	905332940	16030	16030	16030	16030	0
115	20230915	165300	905332940	16030	16030	16030	16030	0
116	20230915	165200	905332940	16030	16030	16030	16030	0
117	20230915	165100	905332940	16030	16030	16030	16030	0
118	20230915	165000	905332940	16030	16030	16030	16030	0
119	20230915	164900	905332940	16030	16030	16030	16030	0
120	20230915	164800	905332940	16030	16030	16030	16030	0
121	20230915	164700	905332940	16030	16030	16030	16030	0
122	20230915	164600	905332940	16030	16030	16030	16030	3308
123	20230915	164500	905332940	16030	16030	16030	16030	0
124	20230915	164400	905332940	16030	16030	16030	16030	0
125	20230915	164300	905332940	16030	16030	16030	16030	0
126	20230915	164200	905332940	16030	16030	16030	16030	0
127	20230915	164100	905332940	16030	16030	16030	16030	0
128	20230915	164000	905332940	16030	16030	16030	16030	0
129	20230915	163900	905332940	16030	16030	16030	16030	0
130	20230915	163800	905332940	16030	16030	16030	16030	0
131	20230915	163700	905332940	16030	16030	16030	16030	0
132	20230915	163600	905332940	16030	16030	16030	16030	0
133	20230915	163500	905332940	16030	16030	16030	16030	0
134	20230915	163400	905332940	16030	16030	16030	16030	0
135	20230915	163300	905332940	16030	16030	16030	16030	0
136	20230915	163200	905332940	16030	16030	16030	16030	0
137	20230915	163100	905332940	16030	16030	16030	16030	0
138	20230915	163000	905332940	16030	16030	16030	16030	0
139	20230915	162900	905332940	16030	16030	16030	16030	0
140	20230915	162800	905332940	16030	16030	16030	16030	0
141	20230915	162700	905332940	16030	16030	16030	16030	0
142	20230915	162600	905332940	16030	16030	16030	16030	0
143	20230915	162500	905332940	16030	16030	16030	16030	0
144	20230915	162400	905332940	16030	16030	16030	16030	0
145	20230915	162300	905332940	16030	16030	16030	16030	0
146	20230915	162200	905332940	16030	16030	16030	16030	0
147	20230915	162100	905332940	16030	16030	16030	16030	0
148	20230915	162000	905332940	16030	16030	16030	16030	0
149	20230915	161900	905332940	16030	16030	16030	16030	0
150	20230915	161800	905332940	16030	16030	16030	16030	0
151	20230915	161700	905332940	16030	16030	16030	16030	0
152	20230915	161600	905332940	16030	16030	16030	16030	3308
153	20230915	161500	905332940	16030	16030	16030	16030	0
154	20230915	161400	905332940	16030	16030	16030	16030	0
155	20230915	161300	905332940	16030	16030	16030	16030	0
156	20230915	161200	905332940	16030	16030	16030	16030	0
157	20230915	161100	905332940	16030	16030	16030	16030	0
158	20230915	161000	905332940	16030	16030	16030	16030	0
159	20230915	160900	905332940	16030	16030	16030	16030	0
160	20230915	160800	905332940	16030	16030	16030	16030	0
161	20230915	160700	905332940	16030	16030	16030	16030	0
162	20230915	160600	905332940	16030	16030	16030	16030	0
163	20230915	160500	905332940	16030	16030	16030	16030	0
164	20230915	160400	905332940	16030	16030	16030	16030	0
165	20230915	160300	905332940	16030	16030	16030	16030	0
166	20230915	160200	905332940	16030	16030	16030	16030	0
167	20230915	160100	905332940	16030	16030	16030	16030	0
168	20230915	160000	905332940	16030	16030	16030	16030	0
169	20230915	155900	905332940	16030	16030	16030	16030	0
170	20230915	155800	905332940	16030	16030	16030	16030	0
171	20230915	155700	905332940	16030	16030	16030	16030	0
172	20230915	155600	905332940	16030	16030	16030	16030	0
173	20230915	155500	905332940	16030	16030	16030	16030	0
174	20230915	155400	905332940	16030	16030	16030	16030	0
175	20230915	155300	905332940	16030	16030	16030	16030	0
176	20230915	155200	905332940	16030	16030	16030	16030	0
177	20230915	155100	905332940	16030	16030	16030	16030	0
178	20230915	155000	905332940	16030	16030	16030	16030	0
179	20230915	154900	905332940	16030	16030	16030	16030	0
180	20230915	154800	905332940	16030	16030	16030	16030	0
181	20230915	154700	905332940	16030	16030	16030	16030	0
182	20230915	154600	905332940	16030	16030	16030	16030	3308
183	20230915	154500	905332940	16030	16030	16030	16030	0
184	20230915	154400	905332940	16030	16030	16030	16030	0
185	20230915	154300	905332940	16030	16030	16030	16030	0
186	20230915	154200	905332940	16030	16030	16030	16030	0
187	20230915	154100	905332940	16030	16030	16030	16030	0
188	20230915	154000	905332940	16030	16030	16030	16030	0
189	20230915	153900	905332940	16030	16030	16030	16030	0
190	20230915	153800	905332940	16030	16030	16030	16030	0
191	20230915	153700	905332940	16030	16030	16030	16030	0
192	20230915	153600	905332940	16030	16030	16030	16030	0
193	20230915	153500	905332940	16030	16030	16030	16030	0
194	20230915	153400	905332940	16030	16030	16030	16030	0
195	20230915	153300	905332940	16030	16030	16030	16030	0
196	20230915	153200	905332940	16030	16030	16030	16030	0
197	20230915	153100	905332940	16030	16030	16030	16030	0
198	20230915	153000	905332940	16030	16030	16030	16030	3308
199	20230915	152900	852305700	16050	16050	16050	16050	0
200	20230915	152800	852305700	16050	16050	16050	16050	0
201	20230915	152700	852305700	16050	16050	16050	16050	0
202	20230915	152600	852305700	16050	16050	16050	16050	0
203	20230915	152500	852305700	16050	16050	16050	16050	0
204	20230915	152400	852305700	16050	16050	16050	16050	0
205	20230915	152300	852305700	16050	16050	16050	16050	0
206	20230915	152200	852305700	16050	16050	16050	16050	0
207	20230915	152100	852305700	16050	16050	16050	16050	0
208	20230915	152000	852305700	16050	16050	16050	16050	0
209	20230915	151900	852305700	16050	16060	16060	16050	322
210	20230915	151800	847134440	16060	16060	16060	16060	10
211	20230915	151700	846973840	16060	16060	16060	16060	28
212	20230915	151600	846524160	16060	16060	16060	16060	8
213	20230915	151500	846395680	16060	16060	16060	16060	8
214	20230915	151400	846267200	16060	16050	16060	16050	421
215	20230915	151300	839510030	16050	16060	16060	16050	464
216	20230915	151200	832059530	16060	16060	16060	16060	94
217	20230915	151100	830549890	16050	16060	16060	16050	50
218	20230915	151000	829747240	16060	16050	16060	16050	160
219	20230915	150900	827179160	16050	16050	16050	16050	55
220	20230915	150800	826296410	16050	16060	16060	16050	225
221	20230915	150700	822685120	16060	16050	16060	16050	93
222	20230915	150600	821191840	16050	16050	16050	16050	2
223	20230915	150500	821159740	16050	16050	16050	16050	1
224	20230915	150400	821143690	16050	16050	16050	16050	393
225	20230915	150300	814836040	16050	16050	16050	16050	2
226	20230915	150200	814803940	16050	16050	16050	16050	3
227	20230915	150100	814755790	16050	16060	16060	16050	98
228	20230915	150000	813182590	16050	16050	16050	16050	22
229	20230915	145900	812829490	16060	16050	16060	16050	222
230	20230915	145800	809265680	16060	16060	16060	16060	50
231	20230915	145700	808462680	16050	16050	16050	16050	53
232	20230915	145600	807612030	16050	16040	16060	16040	18
233	20230915	145500	807323110	16050	16060	16060	16050	1306
234	20230915	145400	786361800	16050	16050	16050	16050	185
235	20230915	145300	783392550	16050	16050	16050	16050	94
236	20230915	145200	781883850	16060	16060	16060	16060	2
237	20230915	145100	781851730	16060	16080	16090	16060	2747
238	20230915	145000	737706630	16070	16070	16070	16070	88
239	20230915	144900	736292470	16070	16070	16080	16070	64
240	20230915	144800	735263930	16080	16080	16080	16080	411
241	20230915	144700	728655050	16080	16080	16080	16080	65
242	20230915	144600	727609850	16080	16080	16090	16080	57
243	20230915	144500	726693240	16080	16080	16080	16080	1
244	20230915	144400	726677160	16100	16100	16100	16100	3
245	20230915	144300	726628860	16100	16100	16100	16070	103
246	20230915	144200	724972550	16100	16070	16100	16070	317
247	20230915	144100	719877400	16070	16060	16070	16060	15
248	20230915	144000	719636450	16060	16060	16060	16060	117
249	20230915	143900	717757430	16060	16060	16060	16060	405
250	20230915	143800	711253130	16070	16070	16070	16070	0
251	20230915	143700	711253130	16070	16070	16070	16070	537
252	20230915	143600	702623540	16070	16100	16100	16070	38
253	20230915	143500	702012310	16100	16100	16100	16080	474
254	20230915	143400	694390350	16080	16080	16080	16080	71
255	20230915	143300	693248670	16080	16080	16080	16080	130
256	20230915	143200	691158270	16080	16080	16080	16080	0
257	20230915	143100	691158270	16080	16080	16080	16080	1
258	20230915	143000	691142190	16080	16080	16080	16080	2
259	20230915	142900	691110030	16100	16100	16100	16100	118
260	20230915	142800	689210230	16100	16100	16100	16100	26
261	20230915	142700	688791630	16100	16100	16100	16100	100
262	20230915	142600	687181630	16090	16090	16090	16090	429
263	20230915	142500	680279020	16090	16090	16090	16090	3
264	20230915	142400	680230750	16090	16090	16090	16090	0
265	20230915	142300	680230750	16090	16090	16090	16090	0
266	20230915	142200	680230750	16090	16090	16090	16090	400
267	20230915	142100	673794750	16090	16090	16090	16090	36
268	20230915	142000	673215510	16090	16090	16090	16090	167
269	20230915	141900	670528480	16100	16090	16100	16090	24
270	20230915	141800	670142280	16100	16100	16100	16100	99
271	20230915	141700	668548380	16100	16100	16100	16100	0
272	20230915	141600	668548380	16100	16100	16100	16100	20
273	20230915	141500	668226380	16100	16100	16100	16100	0
274	20230915	141400	668226380	16100	16100	16100	16100	100
275	20230915	141300	666616380	16130	16130	16130	16130	2
276	20230915	141200	666584120	16130	16130	16130	16130	100
277	20230915	141100	664971120	16130	16130	16130	16130	6
278	20230915	141000	664874340	16100	16100	16100	16100	17
279	20230915	140900	664600640	16100	16100	16100	16100	3
280	20230915	140800	664552340	16090	16090	16090	16090	0
281	20230915	140700	664552340	16090	16090	16090	16090	48
282	20230915	140600	663780020	16140	16140	16140	16140	1
283	20230915	140500	663763880	16140	16140	16140	16140	0
284	20230915	140400	663763880	16140	16140	16140	16140	0
285	20230915	140300	663763880	16140	16140	16140	16140	1
286	20230915	140200	663747740	16080	16090	16090	16080	41
287	20230915	140100	663088340	16090	16090	16090	16090	191
288	20230915	140000	660015150	16090	16090	16090	16090	15
289	20230915	135900	659773800	16090	16090	16090	16090	1
290	20230915	135800	659757710	16140	16140	16140	16140	0
291	20230915	135700	659757710	16140	16140	16140	16140	0
292	20230915	135600	659757710	16140	16140	16140	16140	0
293	20230915	135500	659757710	16140	16140	16140	16140	2
294	20230915	135400	659725430	16140	16140	16140	16140	0
295	20230915	135300	659725430	16140	16140	16140	16140	0
296	20230915	135200	659725430	16140	16140	16140	16140	0
297	20230915	135100	659725430	16140	16090	16140	16090	51
298	20230915	135000	658904790	16090	16090	16090	16090	218
299	20230915	134900	655397170	16090	16090	16090	16090	0
300	20230915	134800	655397170	16090	16090	16090	16090	0
301	20230915	134700	655397170	16090	16090	16090	16090	116
302	20230915	134600	653530730	16090	16090	16090	16090	200
303	20230915	134500	650312730	16100	16100	16100	16100	173
304	20230915	134400	647527430	16100	16110	16110	16100	65
305	20230915	134300	646480810	16100	16100	16100	16100	0
306	20230915	134200	646480810	16100	16120	16120	16100	5
307	20230915	134100	646400250	16100	16100	16100	16100	0
308	20230915	134000	646400250	16100	16100	16100	16100	24
309	20230915	133900	646013850	16140	16140	16140	16140	0
310	20230915	133800	646013850	16140	16140	16140	16140	5
311	20230915	133700	645933150	16140	16140	16140	16140	0
312	20230915	133600	645933150	16140	16140	16140	16140	1
313	20230915	133500	645917010	16090	16090	16090	16090	6
314	20230915	133400	645820470	16080	16130	16130	16080	898
315	20230915	133300	631369850	16140	16140	16140	16140	0
316	20230915	133200	631369850	16140	16140	16140	16140	1
317	20230915	133100	631353710	16150	16150	16150	16150	0
318	20230915	133000	631353710	16150	16150	16150	16150	0
319	20230915	132900	631353710	16150	16150	16150	16150	0
320	20230915	132800	631353710	16150	16150	16150	16150	0
321	20230915	132700	631353710	16150	16150	16150	16150	0
322	20230915	132600	631353710	16150	16150	16150	16150	0
323	20230915	132500	631353710	16150	16150	16150	16150	10
324	20230915	132400	631192210	16150	16140	16150	16140	57
325	20230915	132300	630271680	16140	16140	16140	16140	1
326	20230915	132200	630255540	16140	16140	16140	16140	100
327	20230915	132100	628641540	16140	16130	16140	16130	5
328	20230915	132000	628560850	16140	16140	16140	16140	28
329	20230915	131900	628108930	16100	16100	16100	16100	0
330	20230915	131800	628108930	16100	16100	16100	16100	0
331	20230915	131700	628108930	16100	16100	16100	16100	1
332	20230915	131600	628092830	16110	16120	16120	16110	324
333	20230915	131500	622873090	16130	16120	16130	16120	158
334	20230915	131400	620325930	16130	16130	16130	16130	0
335	20230915	131300	620325930	16130	16130	16130	16120	127
336	20230915	131200	618277470	16130	16130	16130	16130	21
337	20230915	131100	617938740	16130	16130	16130	16130	10
338	20230915	131000	617777440	16130	16130	16130	16130	0
339	20230915	130900	617777440	16130	16120	16130	16120	53
340	20230915	130800	616922770	16120	16120	16120	16120	145
341	20230915	130700	614585370	16120	16120	16120	16120	0
342	20230915	130600	614585370	16120	16120	16120	16120	0
343	20230915	130500	614585370	16120	16120	16120	16120	0
344	20230915	130400	614585370	16120	16120	16120	16120	100
345	20230915	130300	612973370	16120	16120	16120	16120	25
346	20230915	130200	612570370	16130	16130	16130	16130	0
347	20230915	130100	612570370	16130	16130	16130	16130	0
348	20230915	130000	612570370	16130	16130	16130	16130	32
349	20230915	125900	612054210	16120	16110	16120	16110	181
350	20230915	125800	609136930	16120	16120	16120	16120	31
351	20230915	125700	608637210	16110	16110	16110	16110	0
352	20230915	125600	608637210	16110	16110	16110	16110	0
353	20230915	125500	608637210	16110	16110	16110	16110	80
354	20230915	125400	607348410	16120	16120	16120	16120	32
355	20230915	125300	606832570	16110	16110	16110	16110	0
356	20230915	125200	606832570	16110	16120	16120	16110	6
357	20230915	125100	606735860	16120	16120	16120	16120	0
358	20230915	125000	606735860	16120	16120	16120	16120	108
359	20230915	124900	604994900	16120	16130	16130	16120	40
360	20230915	124800	604349960	16130	16130	16130	16130	10
361	20230915	124700	604188660	16140	16140	16140	16140	0
362	20230915	124600	604188660	16140	16140	16140	16140	0
363	20230915	124500	604188660	16140	16140	16140	16140	0
364	20230915	124400	604188660	16140	16140	16140	16140	0
365	20230915	124300	604188660	16140	16140	16140	16140	50
366	20230915	124200	603381660	16140	16140	16140	16140	10
367	20230915	124100	603220260	16130	16160	16160	16130	917
368	20230915	124000	588418980	16150	16150	16150	16150	8
369	20230915	123900	588289780	16150	16150	16150	16150	0
370	20230915	123800	588289780	16150	16150	16150	16150	0
371	20230915	123700	588289780	16150	16150	16150	16150	0
372	20230915	123600	588289780	16150	16150	16150	16150	199
373	20230915	123500	585075930	16150	16160	16160	16150	245
374	20230915	123400	581118930	16160	16160	16160	16160	96
375	20230915	123300	579567570	16150	16150	16150	16150	17
376	20230915	123200	579293020	16150	16160	16160	16150	52
377	20230915	123100	578452710	16160	16160	16160	16160	101
378	20230915	123000	576820550	16160	16170	16170	16160	51
379	20230915	122900	575996140	16170	16170	16170	16160	57
380	20230915	122800	575074750	16160	16160	16160	16160	57
381	20230915	122700	574153630	16160	16170	16170	16160	4
382	20230915	122600	574088980	16160	16160	16160	16160	298
383	20230915	122500	569273300	16150	16150	16150	16150	59
384	20230915	122400	568320450	16160	16160	16160	16160	1
385	20230915	122300	568304290	16150	16150	16150	16150	17
386	20230915	122200	568029740	16160	16160	16160	16160	0
387	20230915	122100	568029740	16160	16160	16160	16160	11
388	20230915	122000	567851980	16160	16160	16160	16160	0
389	20230915	121900	567851980	16160	16160	16160	16150	43
390	20230915	121800	567157310	16160	16160	16160	16160	0
391	20230915	121700	567157310	16160	16160	16160	16160	0
392	20230915	121600	567157310	16160	16170	16170	16160	462
393	20230915	121500	559689850	16160	16160	16160	16160	0
394	20230915	121400	559689850	16160	16160	16160	16160	0
395	20230915	121300	559689850	16160	16160	16160	16160	1
396	20230915	121200	559673690	16170	16170	16170	16170	10
397	20230915	121100	559511990	16170	16170	16170	16170	200
398	20230915	121000	556277990	16160	16160	16160	16160	21
399	20230915	120900	555938630	16160	16170	16170	16160	21
400	20230915	120800	555599260	16170	16170	16170	16170	0
401	20230915	120700	555599260	16170	16170	16170	16170	0
402	20230915	120600	555599260	16170	16170	16170	16170	186
403	20230915	120500	552591640	16170	16170	16170	16170	14
404	20230915	120400	552365260	16180	16180	16180	16180	109
405	20230915	120300	550601640	16180	16180	16180	16180	0
406	20230915	120200	550601640	16180	16170	16180	16170	426
407	20230915	120100	543710610	16180	16180	16180	16180	20
408	20230915	120000	543387010	16180	16180	16180	16180	0
409	20230915	115900	543387010	16180	16170	16180	16170	110
410	20230915	115800	541607310	16170	16170	16170	16170	61
411	20230915	115700	540620940	16170	16170	16170	16170	4
412	20230915	115600	540556260	16170	16170	16170	16170	0
413	20230915	115500	540556260	16170	16150	16170	16150	301
414	20230915	115400	535689110	16170	16160	16170	16160	377
415	20230915	115300	529596780	16170	16170	16170	16170	3
416	20230915	115200	529548270	16160	16160	16160	16160	80
417	20230915	115100	528255470	16160	16160	16160	16160	245
418	20230915	115000	524296270	16160	16160	16160	16160	225
419	20230915	114900	520660270	16150	16150	16150	16150	60
420	20230915	114800	519691270	16150	16150	16150	16150	0
421	20230915	114700	519691270	16150	16150	16150	16150	0
422	20230915	114600	519691270	16150	16150	16150	16150	0
423	20230915	114500	519691270	16150	16150	16150	16150	100
424	20230915	114400	518076270	16150	16150	16150	16150	0
425	20230915	114300	518076270	16150	16150	16150	16150	180
426	20230915	114200	515169270	16150	16150	16150	16150	0
427	20230915	114100	515169270	16150	16150	16150	16150	71
428	20230915	114000	514022620	16140	16140	16140	16140	40
429	20230915	113900	513377020	16150	16150	16150	16150	10
430	20230915	113800	513215520	16150	16150	16150	16150	520
431	20230915	113700	504817520	16140	16140	16140	16140	4
432	20230915	113600	504752960	16140	16140	16140	16140	23
433	20230915	113500	504381740	16150	16150	16150	16150	242
434	20230915	113400	500473440	16150	16150	16150	16150	450
435	20230915	113300	493205940	16150	16150	16150	16150	50
436	20230915	113200	492398440	16150	16150	16150	16150	50
437	20230915	113100	491590940	16150	16140	16150	16140	21
438	20230915	113000	491251990	16140	16140	16140	16140	38
439	20230915	112900	490638670	16140	16140	16140	16140	0
440	20230915	112800	490638670	16140	16140	16140	16140	2
441	20230915	112700	490606390	16140	16140	16140	16140	1
442	20230915	112600	490590250	16140	16140	16140	16140	10
443	20230915	112500	490428850	16150	16150	16150	16150	100
444	20230915	112400	488813850	16130	16130	16130	16130	323
445	20230915	112300	483603860	16140	16150	16150	16140	566
446	20230915	112200	474466250	16160	16160	16160	16160	0
447	20230915	112100	474466250	16160	16160	16160	16160	41
448	20230915	112000	473803690	16160	16160	16160	16160	160
449	20230915	111900	471218090	16160	16160	16160	16160	420
450	20230915	111800	464430890	16150	16150	16150	16150	170
451	20230915	111700	461685390	16150	16150	16150	16150	30
452	20230915	111600	461200890	16160	16160	16160	16130	64
453	20230915	111500	460166690	16130	16130	16130	16130	0
454	20230915	111400	460166690	16130	16150	16160	16130	335
455	20230915	111300	454754790	16150	16130	16150	16130	120
456	20230915	111200	452816840	16130	16130	16130	16130	0
457	20230915	111100	452816840	16130	16130	16130	16130	0
458	20230915	111000	452816840	16130	16130	16130	16130	1
459	20230915	110900	452800710	16140	16120	16140	16120	10
460	20230915	110800	452639390	16120	16120	16120	16120	11
461	20230915	110700	452462070	16120	16120	16120	16120	11
462	20230915	110600	452284750	16120	16120	16120	16120	0
463	20230915	110500	452284750	16120	16120	16120	16120	49
464	20230915	110400	451494870	16110	16110	16110	16110	24
465	20230915	110300	451108230	16110	16090	16110	16090	1253
466	20230915	110200	430922620	16090	16100	16110	16090	135
467	20230915	110100	428749590	16110	16090	16110	16090	645
468	20230915	110000	418365550	16090	16090	16090	16090	50
469	20230915	105900	417561050	16090	16090	16090	16090	0
470	20230915	105800	417561050	16090	16090	16090	16090	189
471	20230915	105700	414520040	16090	16090	16090	16090	200
472	20230915	105600	411302040	16070	16070	16070	16070	0
473	20230915	105500	411302040	16070	16070	16070	16070	3
474	20230915	105400	411253830	16070	16070	16070	16070	0
475	20230915	105300	411253830	16070	16070	16070	16070	347
476	20230915	105200	405677540	16060	16060	16060	16060	0
477	20230915	105100	405677540	16060	16060	16060	16060	22
478	20230915	105000	405324220	16050	16050	16050	16050	0
479	20230915	104900	405324220	16050	16050	16050	16050	59
480	20230915	104800	404377270	16060	16070	16070	16060	52
481	20230915	104700	403542140	16060	16060	16060	16060	0
482	20230915	104600	403542140	16060	16050	16060	16050	12
483	20230915	104500	403349490	16060	16060	16060	16060	733
484	20230915	104400	391577510	16070	16070	16070	16070	9
485	20230915	104300	391432880	16070	16090	16090	16070	24
486	20230915	104200	391047120	16070	16070	16070	16070	34
487	20230915	104100	390500740	16070	16070	16070	16070	0
488	20230915	104000	390500740	16070	16090	16090	16070	15
489	20230915	103900	390259670	16090	16090	16090	16090	0
490	20230915	103800	390259670	16090	16090	16090	16090	0
491	20230915	103700	390259670	16090	16090	16090	16090	0
492	20230915	103600	390259670	16090	16090	16090	16090	2
493	20230915	103500	390227490	16060	16060	16060	16060	0
494	20230915	103400	390227490	16060	16060	16060	16060	30
495	20230915	103300	389745690	16080	16080	16080	16080	1
496	20230915	103200	389729610	16060	16090	16090	16060	100
497	20230915	103100	388123580	16060	16060	16060	16060	0
498	20230915	103000	388123580	16060	16090	16090	16060	169
499	20230915	102900	385409210	16080	16080	16080	16080	32
500	20230915	102800	384894650	16070	16070	16070	16070	0
501	20230915	102700	384894650	16070	16070	16070	16070	0
502	20230915	102600	384894650	16070	16070	16070	16070	0
503	20230915	102500	384894650	16070	16070	16070	16070	5
504	20230915	102400	384814300	16070	16080	16080	16070	8
505	20230915	102300	384685710	16080	16080	16080	16080	5
506	20230915	102200	384605310	16080	16070	16080	16070	114
507	20230915	102100	382772320	16080	16080	16080	16080	1
508	20230915	102000	382756240	16080	16080	16080	16080	60
509	20230915	101900	381791440	16080	16080	16080	16080	0
510	20230915	101800	381791440	16080	16080	16080	16080	119
511	20230915	101700	379877920	16080	16080	16080	16080	82
512	20230915	101600	378559360	16080	16080	16080	16080	103
513	20230915	101500	376903120	16080	16080	16080	16080	100
514	20230915	101400	375295120	16040	16080	16080	16040	170
515	20230915	101300	372563520	16080	16080	16080	16080	116
516	20230915	101200	370698240	16080	16080	16080	16080	0
517	20230915	101100	370698240	16080	16080	16080	16080	50
518	20230915	101000	369894240	16080	16080	16080	16080	174
519	20230915	100900	367096320	16080	16030	16080	16030	51
520	20230915	100800	366277740	16060	16070	16070	16060	63
521	20230915	100700	365265650	16070	16030	16070	16030	31
522	20230915	100600	364768080	16030	16030	16030	16030	0
523	20230915	100500	364768080	16030	16040	16040	16030	82
524	20230915	100400	363453610	16020	16020	16020	16020	0
525	20230915	100300	363453610	16020	16020	16020	16020	0
526	20230915	100200	363453610	16020	16020	16020	16020	162
527	20230915	100100	360858370	16020	16020	16020	16020	1
528	20230915	100000	360842350	16020	16020	16020	16020	0
529	20230915	095900	360842350	16020	16020	16020	16020	11
530	20230915	095800	360666130	16020	16020	16020	16020	1
531	20230915	095700	360650110	16020	16030	16030	16020	47
532	20230915	095600	359897150	16020	16020	16020	16020	935
533	20230915	095500	344918450	16010	16010	16010	16010	380
534	20230915	095400	338834650	16010	16040	16080	16010	505
535	20230915	095300	330742700	16040	16090	16090	16040	1000
536	20230915	095200	314688160	16090	16090	16090	16090	0
537	20230915	095100	314688160	16090	16100	16100	16090	120
538	20230915	095000	312757160	16100	16100	16100	16100	58
539	20230915	094900	311823360	16090	16090	16090	16090	0
540	20230915	094800	311823360	16090	16090	16090	16090	4
541	20230915	094700	311759000	16090	16090	16090	16090	0
542	20230915	094600	311759000	16090	16090	16090	16090	49
543	20230915	094500	310970590	16080	16080	16080	16080	1
544	20230915	094400	310954510	16080	16080	16080	16080	61
545	20230915	094300	309973630	16080	16080	16080	16080	219
546	20230915	094200	306452110	16080	16080	16080	16080	2
547	20230915	094100	306419950	16060	16060	16060	16060	39
548	20230915	094000	305793610	16060	16050	16060	16050	67
549	20230915	093900	304717960	16060	16060	16080	16060	64
550	20230915	093800	303690100	16060	16080	16080	16060	19
551	20230915	093700	303384810	16080	16080	16080	16080	5
552	20230915	093600	303304410	16080	16080	16080	16080	1
553	20230915	093500	303288330	16050	16050	16050	16050	32
554	20230915	093400	302774730	16050	16050	16050	16050	5
555	20230915	093300	302694480	16050	16050	16050	16050	18
556	20230915	093200	302405580	16050	16060	16060	15970	8
557	20230915	093100	302277650	16060	15970	16060	15960	238
558	20230915	093000	298470470	15940	15940	15940	15940	31
559	20230915	092900	297976330	15940	15950	15950	15940	622
560	20230915	092800	288060890	15940	15970	15970	15940	1262
561	20230915	092700	267930780	15950	16000	16000	15950	2046
562	20230915	092600	235207750	16000	16020	16020	16000	1293
563	20230915	092500	214507720	16020	16030	16030	16020	807
564	20230915	092400	201575440	16030	16030	16030	16030	100
565	20230915	092300	199972440	16030	16040	16040	16020	401
566	20230915	092200	193545290	16080	16020	16080	16020	280
567	20230915	092100	189057170	16010	16020	16020	16010	234
568	20230915	092000	185309830	16020	16010	16020	16010	51
569	20230915	091900	184493310	16010	16040	16040	16010	2512
570	20230915	091800	144231580	16040	16040	16040	16040	129
571	20230915	091700	142162420	16040	16070	16070	16040	255
572	20230915	091600	138069480	16080	16090	16090	16080	44
573	20230915	091500	137361670	16100	16070	16100	16040	1496
574	20230915	091400	113351200	16070	16110	16110	16060	2164
575	20230915	091300	78542690	16120	16120	16120	16120	0
576	20230915	091200	78542690	16120	16120	16130	16120	812
577	20230915	091100	65453210	16190	16190	16190	16190	1
578	20230915	091000	65437020	16200	16180	16200	16180	838
579	20230915	090900	51868040	16190	16100	16190	16100	272
580	20230915	090800	47486950	16150	16150	16150	16150	5
581	20230915	090700	47406200	16100	16190	16190	16100	614
582	20230915	090600	37487910	16190	16160	16190	16160	191
583	20230915	090500	34397370	16160	16090	16160	16090	297
584	20230915	090400	29604070	16080	16080	16080	16070	307
585	20230915	090300	24667620	16080	16090	16090	16080	260
586	20230915	090200	20486620	16090	16130	16130	16090	35
587	20230915	090100	19922470	16080	16070	16080	16070	62
588	20230915	090000	18925690	16070	16080	16080	16070	1177