KissMeData/081000/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	194000	160544800	14100	14100	14100	14100	284
3	20230926	193900	160544800	14100	14100	14100	14100	0
4	20230926	193800	160544800	14100	14100	14100	14100	0
5	20230926	193700	160544800	14100	14100	14100	14100	0
6	20230926	193600	160544800	14100	14100	14100	14100	0
7	20230926	193500	160544800	14100	14100	14100	14100	0
8	20230926	193400	160544800	14100	14100	14100	14100	0
9	20230926	193300	160544800	14100	14100	14100	14100	0
10	20230926	193200	160544800	14100	14100	14100	14100	0
11	20230926	193100	160544800	14100	14100	14100	14100	0
12	20230926	193000	160544800	14100	14100	14100	14100	0
13	20230926	192900	160544800	14100	14100	14100	14100	0
14	20230926	192800	160544800	14100	14100	14100	14100	0
15	20230926	192700	160544800	14100	14100	14100	14100	0
16	20230926	192600	160544800	14100	14100	14100	14100	0
17	20230926	192500	160544800	14100	14100	14100	14100	0
18	20230926	192400	160544800	14100	14100	14100	14100	0
19	20230926	192300	160544800	14100	14100	14100	14100	0
20	20230926	192200	160544800	14100	14100	14100	14100	0
21	20230926	192100	160544800	14100	14100	14100	14100	0
22	20230926	192000	160544800	14100	14100	14100	14100	0
23	20230926	191900	160544800	14100	14100	14100	14100	0
24	20230926	191800	160544800	14100	14100	14100	14100	0
25	20230926	191700	160544800	14100	14100	14100	14100	0
26	20230926	191600	160544800	14100	14100	14100	14100	0
27	20230926	191500	160544800	14100	14100	14100	14100	0
28	20230926	191400	160544800	14100	14100	14100	14100	0
29	20230926	191300	160544800	14100	14100	14100	14100	0
30	20230926	191200	160544800	14100	14100	14100	14100	0
31	20230926	191100	160544800	14100	14100	14100	14100	0
32	20230926	191000	160544800	14100	14100	14100	14100	284
33	20230926	190900	160544800	14100	14100	14100	14100	0
34	20230926	190800	160544800	14100	14100	14100	14100	0
35	20230926	190700	160544800	14100	14100	14100	14100	0
36	20230926	190600	160544800	14100	14100	14100	14100	0
37	20230926	190500	160544800	14100	14100	14100	14100	0
38	20230926	190400	160544800	14100	14100	14100	14100	0
39	20230926	190300	160544800	14100	14100	14100	14100	0
40	20230926	190200	160544800	14100	14100	14100	14100	0
41	20230926	190100	160544800	14100	14100	14100	14100	0
42	20230926	190000	160544800	14100	14100	14100	14100	0
43	20230926	185900	160544800	14100	14100	14100	14100	0
44	20230926	185800	160544800	14100	14100	14100	14100	0
45	20230926	185700	160544800	14100	14100	14100	14100	0
46	20230926	185600	160544800	14100	14100	14100	14100	0
47	20230926	185500	160544800	14100	14100	14100	14100	0
48	20230926	185400	160544800	14100	14100	14100	14100	0
49	20230926	185300	160544800	14100	14100	14100	14100	0
50	20230926	185200	160544800	14100	14100	14100	14100	0
51	20230926	185100	160544800	14100	14100	14100	14100	0
52	20230926	185000	160544800	14100	14100	14100	14100	0
53	20230926	184900	160544800	14100	14100	14100	14100	0
54	20230926	184800	160544800	14100	14100	14100	14100	0
55	20230926	184700	160544800	14100	14100	14100	14100	0
56	20230926	184600	160544800	14100	14100	14100	14100	0
57	20230926	184500	160544800	14100	14100	14100	14100	0
58	20230926	184400	160544800	14100	14100	14100	14100	0
59	20230926	184300	160544800	14100	14100	14100	14100	0
60	20230926	184200	160544800	14100	14100	14100	14100	0
61	20230926	184100	160544800	14100	14100	14100	14100	0
62	20230926	184000	160544800	14100	14100	14100	14100	284
63	20230926	183900	160544800	14100	14100	14100	14100	0
64	20230926	183800	160544800	14100	14100	14100	14100	0
65	20230926	183700	160544800	14100	14100	14100	14100	0
66	20230926	183600	160544800	14100	14100	14100	14100	0
67	20230926	183500	160544800	14100	14100	14100	14100	0
68	20230926	183400	160544800	14100	14100	14100	14100	0
69	20230926	183300	160544800	14100	14100	14100	14100	0
70	20230926	183200	160544800	14100	14100	14100	14100	0
71	20230926	183100	160544800	14100	14100	14100	14100	0
72	20230926	183000	160544800	14100	14100	14100	14100	0
73	20230926	182900	160544800	14100	14100	14100	14100	0
74	20230926	182800	160544800	14100	14100	14100	14100	0
75	20230926	182700	160544800	14100	14100	14100	14100	0
76	20230926	182600	160544800	14100	14100	14100	14100	0
77	20230926	182500	160544800	14100	14100	14100	14100	0
78	20230926	182400	160544800	14100	14100	14100	14100	0
79	20230926	182300	160544800	14100	14100	14100	14100	0
80	20230926	182200	160544800	14100	14100	14100	14100	0
81	20230926	182100	160544800	14100	14100	14100	14100	0
82	20230926	182000	160544800	14100	14100	14100	14100	0
83	20230926	181900	160544800	14100	14100	14100	14100	0
84	20230926	181800	160544800	14100	14100	14100	14100	0
85	20230926	181700	160544800	14100	14100	14100	14100	0
86	20230926	181600	160544800	14100	14100	14100	14100	0
87	20230926	181500	160544800	14100	14100	14100	14100	0
88	20230926	181400	160544800	14100	14100	14100	14100	0
89	20230926	181300	160544800	14100	14100	14100	14100	0
90	20230926	181200	160544800	14100	14100	14100	14100	0
91	20230926	181100	160544800	14100	14100	14100	14100	0
92	20230926	181000	160544800	14100	14100	14100	14100	284
93	20230926	180900	160544800	14100	14100	14100	14100	0
94	20230926	180800	160544800	14100	14100	14100	14100	0
95	20230926	180700	160544800	14100	14100	14100	14100	0
96	20230926	180600	160544800	14100	14100	14100	14100	0
97	20230926	180500	160544800	14100	14100	14100	14100	0
98	20230926	180400	160544800	14100	14100	14100	14100	0
99	20230926	180300	160544800	14100	14100	14100	14100	0
100	20230926	180200	160544800	14100	14100	14100	14100	0
101	20230926	180100	160544800	14100	14100	14100	14100	0
102	20230926	180000	160544800	14100	14100	14100	14100	0
103	20230926	175900	160544800	14100	14100	14100	14100	0
104	20230926	175800	160544800	14100	14100	14100	14100	0
105	20230926	175700	160544800	14100	14100	14100	14100	0
106	20230926	175600	160544800	14100	14100	14100	14100	0
107	20230926	175500	160544800	14100	14100	14100	14100	0
108	20230926	175400	160544800	14100	14100	14100	14100	0
109	20230926	175300	160544800	14100	14100	14100	14100	0
110	20230926	175200	160544800	14100	14100	14100	14100	0
111	20230926	175100	160544800	14100	14100	14100	14100	0
112	20230926	175000	160544800	14100	14100	14100	14100	0
113	20230926	174900	160544800	14100	14100	14100	14100	0
114	20230926	174800	160544800	14100	14100	14100	14100	0
115	20230926	174700	160544800	14100	14100	14100	14100	0
116	20230926	174600	160544800	14100	14100	14100	14100	0
117	20230926	174500	160544800	14100	14100	14100	14100	0
118	20230926	174400	160544800	14100	14100	14100	14100	0
119	20230926	174300	160544800	14100	14100	14100	14100	0
120	20230926	174200	160544800	14100	14100	14100	14100	0
121	20230926	174100	160544800	14100	14100	14100	14100	0
122	20230926	174000	160544800	14100	14100	14100	14100	284
123	20230926	173900	160544800	14100	14100	14100	14100	0
124	20230926	173800	160544800	14100	14100	14100	14100	0
125	20230926	173700	160544800	14100	14100	14100	14100	0
126	20230926	173600	160544800	14100	14100	14100	14100	0
127	20230926	173500	160544800	14100	14100	14100	14100	0
128	20230926	173400	160544800	14100	14100	14100	14100	0
129	20230926	173300	160544800	14100	14100	14100	14100	0
130	20230926	173200	160544800	14100	14100	14100	14100	0
131	20230926	173100	160544800	14100	14100	14100	14100	0
132	20230926	173000	160544800	14100	14100	14100	14100	0
133	20230926	172900	160544800	14100	14100	14100	14100	0
134	20230926	172800	160544800	14100	14100	14100	14100	0
135	20230926	172700	160544800	14100	14100	14100	14100	0
136	20230926	172600	160544800	14100	14100	14100	14100	0
137	20230926	172500	160544800	14100	14100	14100	14100	0
138	20230926	172400	160544800	14100	14100	14100	14100	0
139	20230926	172300	160544800	14100	14100	14100	14100	0
140	20230926	172200	160544800	14100	14100	14100	14100	0
141	20230926	172100	160544800	14100	14100	14100	14100	0
142	20230926	172000	160544800	14100	14100	14100	14100	0
143	20230926	171900	160544800	14100	14100	14100	14100	0
144	20230926	171800	160544800	14100	14100	14100	14100	0
145	20230926	171700	160544800	14100	14100	14100	14100	0
146	20230926	171600	160544800	14100	14100	14100	14100	0
147	20230926	171500	160544800	14100	14100	14100	14100	0
148	20230926	171400	160544800	14100	14100	14100	14100	0
149	20230926	171300	160544800	14100	14100	14100	14100	0
150	20230926	171200	160544800	14100	14100	14100	14100	0
151	20230926	171100	160544800	14100	14100	14100	14100	0
152	20230926	171000	160544800	14100	14100	14100	14100	284
153	20230926	170900	160544800	14100	14100	14100	14100	0
154	20230926	170800	160544800	14100	14100	14100	14100	0
155	20230926	170700	160544800	14100	14100	14100	14100	0
156	20230926	170600	160544800	14100	14100	14100	14100	0
157	20230926	170500	160544800	14100	14100	14100	14100	0
158	20230926	170400	160544800	14100	14100	14100	14100	0
159	20230926	170300	160544800	14100	14100	14100	14100	0
160	20230926	170200	160544800	14100	14100	14100	14100	0
161	20230926	170100	160544800	14100	14100	14100	14100	0
162	20230926	170000	160544800	14100	14100	14100	14100	0
163	20230926	165900	160544800	14100	14100	14100	14100	0
164	20230926	165800	160544800	14100	14100	14100	14100	0
165	20230926	165700	160544800	14100	14100	14100	14100	0
166	20230926	165600	160544800	14100	14100	14100	14100	0
167	20230926	165500	160544800	14100	14100	14100	14100	0
168	20230926	165400	160544800	14100	14100	14100	14100	0
169	20230926	165300	160544800	14100	14100	14100	14100	0
170	20230926	165200	160544800	14100	14100	14100	14100	0
171	20230926	165100	160544800	14100	14100	14100	14100	0
172	20230926	165000	160544800	14100	14100	14100	14100	0
173	20230926	164900	160544800	14100	14100	14100	14100	0
174	20230926	164800	160544800	14100	14100	14100	14100	0
175	20230926	164700	160544800	14100	14100	14100	14100	0
176	20230926	164600	160544800	14100	14100	14100	14100	0
177	20230926	164500	160544800	14100	14100	14100	14100	0
178	20230926	164400	160544800	14100	14100	14100	14100	0
179	20230926	164300	160544800	14100	14100	14100	14100	0
180	20230926	164200	160544800	14100	14100	14100	14100	0
181	20230926	164100	160544800	14100	14100	14100	14100	0
182	20230926	164000	160544800	14100	14100	14100	14100	284
183	20230926	163900	160544800	14100	14100	14100	14100	0
184	20230926	163800	160544800	14100	14100	14100	14100	0
185	20230926	163700	160544800	14100	14100	14100	14100	0
186	20230926	163600	160544800	14100	14100	14100	14100	0
187	20230926	163500	160544800	14100	14100	14100	14100	0
188	20230926	163400	160544800	14100	14100	14100	14100	0
189	20230926	163300	160544800	14100	14100	14100	14100	0
190	20230926	163200	160544800	14100	14100	14100	14100	0
191	20230926	163100	160544800	14100	14100	14100	14100	0
192	20230926	163000	160544800	14100	14100	14100	14100	0
193	20230926	162900	160544800	14100	14100	14100	14100	0
194	20230926	162800	160544800	14100	14100	14100	14100	0
195	20230926	162700	160544800	14100	14100	14100	14100	0
196	20230926	162600	160544800	14100	14100	14100	14100	0
197	20230926	162500	160544800	14100	14100	14100	14100	0
198	20230926	162400	160544800	14100	14100	14100	14100	0
199	20230926	162300	160544800	14100	14100	14100	14100	0
200	20230926	162200	160544800	14100	14100	14100	14100	0
201	20230926	162100	160544800	14100	14100	14100	14100	0
202	20230926	162000	160544800	14100	14100	14100	14100	0
203	20230926	161900	160544800	14100	14100	14100	14100	0
204	20230926	161800	160544800	14100	14100	14100	14100	0
205	20230926	161700	160544800	14100	14100	14100	14100	0
206	20230926	161600	160544800	14100	14100	14100	14100	0
207	20230926	161500	160544800	14100	14100	14100	14100	0
208	20230926	161400	160544800	14100	14100	14100	14100	0
209	20230926	161300	160544800	14100	14100	14100	14100	0
210	20230926	161200	160544800	14100	14100	14100	14100	0
211	20230926	161100	160544800	14100	14100	14100	14100	0
212	20230926	161000	160544800	14100	14100	14100	14100	284
213	20230926	160900	160544800	14100	14100	14100	14100	0
214	20230926	160800	160544800	14100	14100	14100	14100	0
215	20230926	160700	160544800	14100	14100	14100	14100	0
216	20230926	160600	160544800	14100	14100	14100	14100	0
217	20230926	160500	160544800	14100	14100	14100	14100	0
218	20230926	160400	160544800	14100	14100	14100	14100	0
219	20230926	160300	160544800	14100	14100	14100	14100	0
220	20230926	160200	160544800	14100	14100	14100	14100	0
221	20230926	160100	160544800	14100	14100	14100	14100	0
222	20230926	160000	160544800	14100	14100	14100	14100	0
223	20230926	155900	160544800	14100	14100	14100	14100	0
224	20230926	155800	160544800	14100	14100	14100	14100	0
225	20230926	155700	160544800	14100	14100	14100	14100	0
226	20230926	155600	160544800	14100	14100	14100	14100	0
227	20230926	155500	160544800	14100	14100	14100	14100	0
228	20230926	155400	160544800	14100	14100	14100	14100	0
229	20230926	155300	160544800	14100	14100	14100	14100	0
230	20230926	155200	160544800	14100	14100	14100	14100	0
231	20230926	155100	160544800	14100	14100	14100	14100	0
232	20230926	155000	160544800	14100	14100	14100	14100	0
233	20230926	154900	160544800	14100	14100	14100	14100	0
234	20230926	154800	160544800	14100	14100	14100	14100	0
235	20230926	154700	160544800	14100	14100	14100	14100	0
236	20230926	154600	160544800	14100	14100	14100	14100	0
237	20230926	154500	160544800	14100	14100	14100	14100	0
238	20230926	154400	160544800	14100	14100	14100	14100	0
239	20230926	154300	160544800	14100	14100	14100	14100	0
240	20230926	154200	160544800	14100	14100	14100	14100	0
241	20230926	154100	160544800	14100	14100	14100	14100	0
242	20230926	154000	160544800	14100	14100	14100	14100	284
243	20230926	153900	160544800	14100	14100	14100	14100	0
244	20230926	153800	160544800	14100	14100	14100	14100	0
245	20230926	153700	160544800	14100	14100	14100	14100	0
246	20230926	153600	160544800	14100	14100	14100	14100	0
247	20230926	153500	160544800	14100	14100	14100	14100	0
248	20230926	153400	160544800	14100	14100	14100	14100	0
249	20230926	153300	160544800	14100	14100	14100	14100	0
250	20230926	153200	160544800	14100	14100	14100	14100	0
251	20230926	153100	160544800	14100	14100	14100	14100	0
252	20230926	153000	160544800	14100	14100	14100	14100	284
253	20230926	152900	156540400	14070	14070	14070	14070	0
254	20230926	152800	156540400	14070	14070	14070	14070	0
255	20230926	152700	156540400	14070	14070	14070	14070	0
256	20230926	152600	156540400	14070	14070	14070	14070	0
257	20230926	152500	156540400	14070	14070	14070	14070	0
258	20230926	152400	156540400	14070	14070	14070	14070	0
259	20230926	152300	156540400	14070	14070	14070	14070	0
260	20230926	152200	156540400	14070	14070	14070	14070	0
261	20230926	152100	156540400	14070	14070	14070	14070	0
262	20230926	152000	156540400	14070	14070	14070	14070	0
263	20230926	151900	156540400	14070	14070	14070	14070	3
264	20230926	151800	156498190	14070	14070	14070	14070	500
265	20230926	151700	149463190	14060	14060	14060	14060	0
266	20230926	151600	149463190	14060	14060	14060	14060	0
267	20230926	151500	149463190	14060	14060	14060	14060	1
268	20230926	151400	149449130	14080	14080	14080	14080	10
269	20230926	151300	149308330	14060	14060	14060	14060	0
270	20230926	151200	149308330	14060	14060	14060	14060	0
271	20230926	151100	149308330	14060	14070	14070	14060	16
272	20230926	151000	149083350	14070	14070	14070	14070	5
273	20230926	150900	149013000	14060	14060	14060	14060	0
274	20230926	150800	149013000	14060	14060	14060	14060	317
275	20230926	150700	144555980	14070	14070	14070	14070	431
276	20230926	150600	138491810	14080	14070	14080	14070	141
277	20230926	150500	136507930	14090	14090	14090	14090	0
278	20230926	150400	136507930	14090	14090	14090	14090	50
279	20230926	150300	135803430	14070	14070	14070	14070	40
280	20230926	150200	135240630	14070	14080	14080	14070	15
281	20230926	150100	135029470	14090	14090	14090	14090	0
282	20230926	150000	135029470	14090	14090	14090	14090	1
283	20230926	145900	135015380	14070	14070	14070	14070	0
284	20230926	145800	135015380	14070	14070	14070	14070	55
285	20230926	145700	134241530	14070	14070	14070	14070	136
286	20230926	145600	132328010	14070	14070	14070	14070	2
287	20230926	145500	132299870	14080	14080	14080	14080	0
288	20230926	145400	132299870	14080	14080	14080	14080	8
289	20230926	145300	132187230	14080	14080	14080	14080	0
290	20230926	145200	132187230	14080	14080	14080	14080	11
291	20230926	145100	132032350	14080	14080	14080	14080	0
292	20230926	145000	132032350	14080	14080	14080	14080	15
293	20230926	144900	131821150	14070	14070	14070	14070	0
294	20230926	144800	131821150	14070	14070	14070	14070	0
295	20230926	144700	131821150	14070	14070	14070	14070	0
296	20230926	144600	131821150	14070	14070	14070	14070	0
297	20230926	144500	131821150	14070	14080	14080	14070	80
298	20230926	144400	130695540	14080	14080	14080	14080	4
299	20230926	144300	130639220	14080	14080	14080	14080	0
300	20230926	144200	130639220	14080	14080	14080	14080	0
301	20230926	144100	130639220	14080	14080	14080	14080	3
302	20230926	144000	130596980	14090	14080	14090	14080	6
303	20230926	143900	130512490	14070	14070	14070	14070	0
304	20230926	143800	130512490	14070	14080	14080	14070	162
305	20230926	143700	128231540	14080	14080	14080	14080	0
306	20230926	143600	128231540	14080	14080	14080	14080	55
307	20230926	143500	127457140	14080	14080	14080	14080	0
308	20230926	143400	127457140	14080	14080	14080	14080	1
309	20230926	143300	127443060	14070	14070	14070	14070	50
310	20230926	143200	126739560	14070	14070	14070	14070	0
311	20230926	143100	126739560	14070	14070	14070	14070	0
312	20230926	143000	126739560	14070	14070	14070	14070	9
313	20230926	142900	126612930	14080	14080	14080	14080	59
314	20230926	142800	125782210	14080	14080	14080	14080	7
315	20230926	142700	125683650	14080	14080	14080	14080	50
316	20230926	142600	124979650	14080	14080	14080	14080	0
317	20230926	142500	124979650	14080	14080	14080	14080	0
318	20230926	142400	124979650	14080	14080	14080	14080	4
319	20230926	142300	124923330	14080	14080	14080	14080	14
320	20230926	142200	124726210	14080	14080	14080	14080	8
321	20230926	142100	124613570	14070	14070	14070	14070	30
322	20230926	142000	124191470	14080	14080	14080	14080	1
323	20230926	141900	124177390	14080	14080	14080	14080	3
324	20230926	141800	124135150	14080	14080	14080	14080	0
325	20230926	141700	124135150	14080	14070	14080	14070	241
326	20230926	141600	120744220	14080	14080	14080	14080	221
327	20230926	141500	117632540	14080	14080	14080	14080	0
328	20230926	141400	117632540	14080	14080	14080	14080	0
329	20230926	141300	117632540	14080	14080	14080	14080	0
330	20230926	141200	117632540	14080	14080	14080	14080	0
331	20230926	141100	117632540	14080	14080	14080	14080	0
332	20230926	141000	117632540	14080	14080	14080	14080	0
333	20230926	140900	117632540	14080	14080	14080	14080	0
334	20230926	140800	117632540	14080	14080	14080	14080	0
335	20230926	140700	117632540	14080	14080	14080	14080	44
336	20230926	140600	117013020	14080	14080	14080	14080	0
337	20230926	140500	117013020	14080	14080	14080	14080	0
338	20230926	140400	117013020	14080	14080	14080	14080	0
339	20230926	140300	117013020	14080	14080	14080	14080	0
340	20230926	140200	117013020	14080	14080	14080	14080	0
341	20230926	140100	117013020	14080	14080	14080	14080	99
342	20230926	140000	115619100	14080	14080	14080	14080	100
343	20230926	135900	114211100	14090	14090	14090	14090	0
344	20230926	135800	114211100	14090	14090	14090	14090	0
345	20230926	135700	114211100	14090	14090	14090	14090	0
346	20230926	135600	114211100	14090	14090	14090	14090	20
347	20230926	135500	113929300	14080	14080	14080	14080	0
348	20230926	135400	113929300	14080	14080	14080	14080	6
349	20230926	135300	113844820	14090	14090	14090	14090	0
350	20230926	135200	113844820	14090	14090	14090	14090	0
351	20230926	135100	113844820	14090	14090	14090	14090	0
352	20230926	135000	113844820	14090	14090	14090	14090	94
353	20230926	134900	112520360	14100	14100	14100	14100	0
354	20230926	134800	112520360	14100	14100	14100	14100	0
355	20230926	134700	112520360	14100	14100	14100	14100	0
356	20230926	134600	112520360	14100	14100	14100	14100	3
357	20230926	134500	112478060	14100	14100	14100	14100	0
358	20230926	134400	112478060	14100	14100	14100	14100	0
359	20230926	134300	112478060	14100	14100	14100	14100	11
360	20230926	134200	112322960	14090	14090	14090	14090	0
361	20230926	134100	112322960	14090	14090	14090	14090	0
362	20230926	134000	112322960	14090	14090	14090	14090	0
363	20230926	133900	112322960	14090	14090	14090	14090	0
364	20230926	133800	112322960	14090	14090	14090	14090	0
365	20230926	133700	112322960	14090	14090	14090	14090	0
366	20230926	133600	112322960	14090	14090	14090	14090	0
367	20230926	133500	112322960	14090	14090	14090	14090	0
368	20230926	133400	112322960	14090	14090	14090	14090	1
369	20230926	133300	112308870	14100	14100	14100	14100	0
370	20230926	133200	112308870	14100	14100	14100	14100	1
371	20230926	133100	112294770	14100	14100	14100	14100	0
372	20230926	133000	112294770	14100	14100	14100	14100	9
373	20230926	132900	112167870	14080	14080	14080	14080	0
374	20230926	132800	112167870	14080	14080	14080	14080	0
375	20230926	132700	112167870	14080	14080	14080	14080	0
376	20230926	132600	112167870	14080	14080	14080	14080	0
377	20230926	132500	112167870	14080	14080	14080	14080	0
378	20230926	132400	112167870	14080	14080	14080	14080	0
379	20230926	132300	112167870	14080	14080	14080	14080	20
380	20230926	132200	111886270	14070	14070	14070	14070	0
381	20230926	132100	111886270	14070	14070	14070	14070	0
382	20230926	132000	111886270	14070	14080	14080	14070	28
383	20230926	131900	111492300	14080	14070	14080	14070	11
384	20230926	131800	111337520	14080	14080	14080	14080	171
385	20230926	131700	108929840	14080	14080	14080	14080	0
386	20230926	131600	108929840	14080	14080	14080	14080	0
387	20230926	131500	108929840	14080	14090	14090	14080	49
388	20230926	131400	108239680	14090	14090	14090	14090	0
389	20230926	131300	108239680	14090	14090	14090	14090	0
390	20230926	131200	108239680	14090	14090	14090	14090	0
391	20230926	131100	108239680	14090	14090	14090	14090	1
392	20230926	131000	108225590	14080	14080	14080	14080	0
393	20230926	130900	108225590	14080	14080	14080	14080	0
394	20230926	130800	108225590	14080	14080	14080	14080	0
395	20230926	130700	108225590	14080	14080	14080	14080	0
396	20230926	130600	108225590	14080	14110	14110	14080	170
397	20230926	130500	105830350	14110	14110	14110	14110	0
398	20230926	130400	105830350	14110	14110	14110	14110	89
399	20230926	130300	104574560	14110	14110	14110	14110	10
400	20230926	130200	104433460	14110	14110	14110	14110	0
401	20230926	130100	104433460	14110	14110	14110	14110	10
402	20230926	130000	104292360	14110	14110	14110	14110	1
403	20230926	125900	104278250	14100	14100	14100	14100	1
404	20230926	125800	104264150	14110	14110	14110	14110	10
405	20230926	125700	104123050	14110	14110	14110	14110	0
406	20230926	125600	104123050	14110	14110	14110	14110	20
407	20230926	125500	103840850	14110	14110	14110	14110	10
408	20230926	125400	103699750	14100	14100	14100	14100	0
409	20230926	125300	103699750	14100	14100	14100	14100	0
410	20230926	125200	103699750	14100	14100	14100	14100	0
411	20230926	125100	103699750	14100	14100	14100	14100	0
412	20230926	125000	103699750	14100	14100	14100	14100	0
413	20230926	124900	103699750	14100	14100	14100	14100	0
414	20230926	124800	103699750	14100	14100	14100	14100	0
415	20230926	124700	103699750	14100	14100	14100	14100	1
416	20230926	124600	103685650	14090	14090	14090	14090	366
417	20230926	124500	98528710	14090	14090	14090	14090	488
418	20230926	124400	91652790	14080	14080	14080	14080	0
419	20230926	124300	91652790	14080	14090	14090	14080	112
420	20230926	124200	90075030	14080	14080	14080	14080	4
421	20230926	124100	90018710	14080	14080	14080	14080	4
422	20230926	124000	89962390	14080	14080	14080	14080	0
423	20230926	123900	89962390	14080	14090	14090	14080	12
424	20230926	123800	89793330	14090	14090	14090	14090	105
425	20230926	123700	88313880	14090	14090	14090	14090	1
426	20230926	123600	88299790	14080	14080	14080	14080	0
427	20230926	123500	88299790	14080	14080	14080	14080	5
428	20230926	123400	88229390	14090	14090	14090	14090	0
429	20230926	123300	88229390	14090	14090	14090	14090	10
430	20230926	123200	88088490	14090	14090	14090	14090	0
431	20230926	123100	88088490	14090	14090	14090	14090	1
432	20230926	123000	88074400	14080	14080	14080	14080	0
433	20230926	122900	88074400	14080	14090	14090	14080	25
434	20230926	122800	87722160	14090	14090	14090	14090	72
435	20230926	122700	86707680	14080	14080	14080	14080	9
436	20230926	122600	86580960	14090	14090	14090	14090	30
437	20230926	122500	86158260	14090	14090	14090	14090	110
438	20230926	122400	84608360	14090	14090	14090	14090	1
439	20230926	122300	84594270	14090	14090	14090	14090	2
440	20230926	122200	84566090	14090	14090	14090	14090	105
441	20230926	122100	83086640	14090	14090	14090	14090	0
442	20230926	122000	83086640	14090	14090	14090	14090	0
443	20230926	121900	83086640	14090	14090	14090	14090	2
444	20230926	121800	83058460	14080	14090	14090	14080	66
445	20230926	121700	82128690	14090	14090	14090	14090	10
446	20230926	121600	81987790	14090	14090	14090	14090	15
447	20230926	121500	81776440	14090	14090	14090	14090	0
448	20230926	121400	81776440	14090	14090	14090	14090	0
449	20230926	121300	81776440	14090	14090	14090	14090	0
450	20230926	121200	81776440	14090	14090	14090	14090	35
451	20230926	121100	81283290	14090	14090	14090	14090	0
452	20230926	121000	81283290	14090	14080	14090	14080	2
453	20230926	120900	81255120	14090	14090	14090	14090	10
454	20230926	120800	81114220	14090	14090	14090	14090	33
455	20230926	120700	80649250	14090	14090	14090	14090	115
456	20230926	120600	79028900	14090	14090	14090	14090	0
457	20230926	120500	79028900	14090	14090	14090	14090	0
458	20230926	120400	79028900	14090	14090	14090	14090	0
459	20230926	120300	79028900	14090	14090	14090	14090	0
460	20230926	120200	79028900	14090	14090	14090	14090	0
461	20230926	120100	79028900	14090	14100	14100	14090	40
462	20230926	120000	78465260	14110	14110	14110	14110	0
463	20230926	115900	78465260	14110	14110	14110	14110	3
464	20230926	115800	78422930	14100	14100	14100	14100	0
465	20230926	115700	78422930	14100	14100	14100	14100	0
466	20230926	115600	78422930	14100	14100	14100	14100	3
467	20230926	115500	78380630	14100	14100	14100	14100	10
468	20230926	115400	78239630	14110	14110	14110	14110	0
469	20230926	115300	78239630	14110	14110	14110	14110	7
470	20230926	115200	78140860	14130	14130	14130	14130	0
471	20230926	115100	78140860	14130	14130	14130	14130	0
472	20230926	115000	78140860	14130	14130	14130	14130	0
473	20230926	114900	78140860	14130	14130	14130	14130	0
474	20230926	114800	78140860	14130	14130	14130	14130	0
475	20230926	114700	78140860	14130	14130	14130	14130	0
476	20230926	114600	78140860	14130	14130	14130	14130	0
477	20230926	114500	78140860	14130	14130	14130	14130	0
478	20230926	114400	78140860	14130	14130	14130	14130	0
479	20230926	114300	78140860	14130	14130	14130	14130	1
480	20230926	114200	78126730	14120	14120	14120	14120	0
481	20230926	114100	78126730	14120	14120	14120	14120	0
482	20230926	114000	78126730	14120	14120	14120	14120	2
483	20230926	113900	78098490	14120	14120	14120	14120	0
484	20230926	113800	78098490	14120	14120	14120	14120	0
485	20230926	113700	78098490	14120	14120	14120	14120	3
486	20230926	113600	78056130	14100	14100	14100	14100	0
487	20230926	113500	78056130	14100	14100	14100	14100	0
488	20230926	113400	78056130	14100	14100	14100	14100	0
489	20230926	113300	78056130	14100	14100	14100	14100	0
490	20230926	113200	78056130	14100	14100	14100	14100	0
491	20230926	113100	78056130	14100	14100	14100	14100	0
492	20230926	113000	78056130	14100	14100	14100	14100	0
493	20230926	112900	78056130	14100	14100	14100	14100	10
494	20230926	112800	77915130	14100	14100	14100	14100	0
495	20230926	112700	77915130	14100	14100	14100	14100	44
496	20230926	112600	77294730	14100	14100	14100	14100	0
497	20230926	112500	77294730	14100	14100	14100	14100	43
498	20230926	112400	76688430	14120	14120	14120	14120	1
499	20230926	112300	76674310	14120	14120	14120	14120	2
500	20230926	112200	76646070	14110	14110	14110	14110	0
501	20230926	112100	76646070	14110	14110	14110	14110	0
502	20230926	112000	76646070	14110	14110	14110	14110	0
503	20230926	111900	76646070	14110	14110	14110	14110	10
504	20230926	111800	76504970	14110	14110	14110	14110	0
505	20230926	111700	76504970	14110	14110	14110	14110	17
506	20230926	111600	76265100	14110	14110	14110	14110	0
507	20230926	111500	76265100	14110	14110	14110	14110	22
508	20230926	111400	75954680	14120	14120	14120	14120	15
509	20230926	111300	75742880	14140	14140	14140	14140	1
510	20230926	111200	75728740	14140	14140	14140	14140	0
511	20230926	111100	75728740	14140	14140	14140	14140	0
512	20230926	111000	75728740	14140	14140	14140	14140	0
513	20230926	110900	75728740	14140	14140	14140	14140	0
514	20230926	110800	75728740	14140	14140	14140	14140	0
515	20230926	110700	75728740	14140	14140	14140	14140	0
516	20230926	110600	75728740	14140	14130	14140	14130	10
517	20230926	110500	75587370	14110	14110	14110	14110	5
518	20230926	110400	75516820	14130	14130	14130	14130	1
519	20230926	110300	75502690	14130	14130	14130	14130	1
520	20230926	110200	75488560	14100	14100	14100	14100	0
521	20230926	110100	75488560	14100	14100	14100	14100	1
522	20230926	110000	75474460	14100	14100	14100	14100	118
523	20230926	105900	73810660	14100	14110	14110	14100	55
524	20230926	105800	73035020	14110	14110	14110	14110	1
525	20230926	105700	73020910	14130	14130	14130	14130	0
526	20230926	105600	73020910	14130	14110	14130	14110	2
527	20230926	105500	72992670	14110	14110	14110	14110	18
528	20230926	105400	72738690	14110	14150	14150	14110	33
529	20230926	105300	72272150	14150	14180	14180	14150	44
530	20230926	105200	71649160	14180	14190	14190	14180	12
531	20230926	105100	71478990	14190	14190	14190	14190	0
532	20230926	105000	71478990	14190	14190	14190	14190	0
533	20230926	104900	71478990	14190	14180	14190	14180	26
534	20230926	104800	71110210	14170	14190	14190	14170	101
535	20230926	104700	69677040	14190	14190	14190	14190	0
536	20230926	104600	69677040	14190	14190	14190	14190	0
537	20230926	104500	69677040	14190	14190	14190	14190	1
538	20230926	104400	69662850	14180	14180	14180	14170	1002
539	20230926	104300	55454500	14180	14180	14180	14180	1
540	20230926	104200	55440320	14190	14190	14190	14190	10
541	20230926	104100	55298420	14190	14180	14190	14180	199
542	20230926	104000	52475560	14180	14180	14180	14180	15
543	20230926	103900	52262860	14150	14150	14150	14150	0
544	20230926	103800	52262860	14150	14150	14150	14150	14
545	20230926	103700	52064760	14130	14130	14130	14130	41
546	20230926	103600	51485430	14140	14140	14140	14140	2
547	20230926	103500	51457150	14100	14100	14100	14100	0
548	20230926	103400	51457150	14100	14100	14100	14100	0
549	20230926	103300	51457150	14100	14100	14100	14100	4
550	20230926	103200	51400750	14100	14100	14100	14100	25
551	20230926	103100	51048250	14100	14100	14100	14100	0
552	20230926	103000	51048250	14100	14100	14100	14100	0
553	20230926	102900	51048250	14100	14100	14100	14100	0
554	20230926	102800	51048250	14100	14100	14100	14100	320
555	20230926	102700	46536250	14110	14110	14110	14110	23
556	20230926	102600	46211720	14110	14130	14130	14110	7
557	20230926	102500	46112900	14150	14150	14150	14150	0
558	20230926	102400	46112900	14150	14150	14150	14150	0
559	20230926	102300	46112900	14150	14150	14150	14150	0
560	20230926	102200	46112900	14150	14150	14150	14150	8
561	20230926	102100	45999700	14110	14110	14110	14110	0
562	20230926	102000	45999700	14110	14110	14110	14110	2
563	20230926	101900	45971480	14100	14100	14100	14100	0
564	20230926	101800	45971480	14100	14100	14100	14100	6
565	20230926	101700	45886880	14100	14110	14110	14100	99
566	20230926	101600	44490940	14150	14150	14150	14150	0
567	20230926	101500	44490940	14150	14150	14150	14150	3
568	20230926	101400	44448490	14150	14150	14150	14150	13
569	20230926	101300	44264540	14150	14150	14150	14150	70
570	20230926	101200	43274040	14150	14150	14150	14150	1
571	20230926	101100	43259890	14100	14120	14120	14100	50
572	20230926	101000	42554860	14100	14100	14100	14100	0
573	20230926	100900	42554860	14100	14100	14100	14100	0
574	20230926	100800	42554860	14100	14100	14100	14100	6
575	20230926	100700	42470260	14100	14100	14100	14100	0
576	20230926	100600	42470260	14100	14100	14100	14100	27
577	20230926	100500	42089560	14100	14100	14100	14100	0
578	20230926	100400	42089560	14100	14110	14110	14100	40
579	20230926	100300	41525460	14100	14100	14100	14100	6
580	20230926	100200	41440860	14100	14100	14100	14100	0
581	20230926	100100	41440860	14100	14100	14100	14100	317
582	20230926	100000	36971160	14100	14100	14100	14100	1
583	20230926	095900	36957060	14090	14090	14090	14090	0
584	20230926	095800	36957060	14090	14090	14090	14090	217
585	20230926	095700	33899530	14100	14100	14100	14100	4
586	20230926	095600	33843130	14090	14090	14090	14090	24
587	20230926	095500	33504970	14090	14090	14090	14090	6
588	20230926	095400	33420430	14100	14090	14100	14090	2
589	20230926	095300	33392240	14100	14100	14100	14100	1
590	20230926	095200	33378140	14100	14100	14100	14100	4
591	20230926	095100	33321740	14100	14100	14100	14100	5
592	20230926	095000	33251240	14100	14110	14110	14100	206
593	20230926	094900	30346630	14100	14100	14100	14100	0
594	20230926	094800	30346630	14100	14100	14100	14100	7
595	20230926	094700	30247930	14100	14100	14100	14100	0
596	20230926	094600	30247930	14100	14110	14110	14100	470
597	20230926	094500	23620330	14140	14140	14140	14140	0
598	20230926	094400	23620330	14140	14140	14140	14140	0
599	20230926	094300	23620330	14140	14120	14140	14120	54
600	20230926	094200	22857770	14120	14120	14120	14120	0
601	20230926	094100	22857770	14120	14120	14120	14120	0
602	20230926	094000	22857770	14120	14110	14120	14110	7
603	20230926	093900	22758990	14110	14110	14110	14110	0
604	20230926	093800	22758990	14110	14110	14110	14110	24
605	20230926	093700	22420350	14110	14130	14130	14110	60
606	20230926	093600	21573550	14130	14130	14130	14120	15
607	20230926	093500	21361720	14150	14150	14150	14150	0
608	20230926	093400	21361720	14150	14120	14150	14120	3
609	20230926	093300	21319330	14150	14140	14150	14120	135
610	20230926	093200	19411390	14140	14140	14140	14140	1
611	20230926	093100	19397250	14140	14140	14140	14140	0
612	20230926	093000	19397250	14140	14140	14140	14140	0
613	20230926	092900	19397250	14140	14140	14140	14140	0
614	20230926	092800	19397250	14140	14160	14160	14140	306
615	20230926	092700	15069120	14160	14160	14160	14160	0
616	20230926	092600	15069120	14160	14160	14160	14160	0
617	20230926	092500	15069120	14160	14160	14160	14160	0
618	20230926	092400	15069120	14160	14160	14160	14160	40
619	20230926	092300	14502720	14160	14190	14190	14160	422
620	20230926	092200	8522560	14190	14190	14190	14190	57
621	20230926	092100	7713730	14190	14190	14190	14190	0
622	20230926	092000	7713730	14190	14200	14200	14190	5
623	20230926	091900	7642770	14200	14200	14200	14200	6
624	20230926	091800	7557570	14200	14200	14200	14200	0
625	20230926	091700	7557570	14200	14200	14200	14200	168
626	20230926	091600	5171970	14200	14190	14200	14190	32
627	20230926	091500	4717770	14170	14170	14170	14170	58
628	20230926	091400	3895910	14170	14170	14170	14170	0
629	20230926	091300	3895910	14170	14170	14170	14160	62
630	20230926	091200	3017430	14170	14170	14170	14170	0
631	20230926	091100	3017430	14170	14170	14170	14170	0
632	20230926	091000	3017430	14170	14170	14170	14170	0
633	20230926	090900	3017430	14170	14170	14170	14170	0
634	20230926	090800	3017430	14170	14180	14180	14170	20
635	20230926	090700	2734000	14230	14230	14230	14230	0
636	20230926	090600	2734000	14230	14230	14230	14230	4
637	20230926	090500	2677080	14330	14330	14330	14330	0
638	20230926	090400	2677080	14330	14330	14330	14330	2
639	20230926	090300	2648420	14340	14200	14340	14200	100
640	20230926	090200	1216900	14150	14150	14150	14150	0
641	20230926	090100	1216900	14150	14150	14150	14150	0
642	20230926	090000	1216900	14150	14150	14150	14150	86