KissMeData/111110/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	200900	130071390	7990	7990	7990	7990	366
3	20230922	200800	130071390	7990	7990	7990	7990	0
4	20230922	200700	130071390	7990	7990	7990	7990	0
5	20230922	200600	130071390	7990	7990	7990	7990	0
6	20230922	200500	130071390	7990	7990	7990	7990	0
7	20230922	200400	130071390	7990	7990	7990	7990	0
8	20230922	200300	130071390	7990	7990	7990	7990	0
9	20230922	200200	130071390	7990	7990	7990	7990	0
10	20230922	200100	130071390	7990	7990	7990	7990	0
11	20230922	200000	130071390	7990	7990	7990	7990	0
12	20230922	195900	130071390	7990	7990	7990	7990	0
13	20230922	195800	130071390	7990	7990	7990	7990	0
14	20230922	195700	130071390	7990	7990	7990	7990	0
15	20230922	195600	130071390	7990	7990	7990	7990	0
16	20230922	195500	130071390	7990	7990	7990	7990	0
17	20230922	195400	130071390	7990	7990	7990	7990	0
18	20230922	195300	130071390	7990	7990	7990	7990	0
19	20230922	195200	130071390	7990	7990	7990	7990	0
20	20230922	195100	130071390	7990	7990	7990	7990	0
21	20230922	195000	130071390	7990	7990	7990	7990	0
22	20230922	194900	130071390	7990	7990	7990	7990	0
23	20230922	194800	130071390	7990	7990	7990	7990	0
24	20230922	194700	130071390	7990	7990	7990	7990	0
25	20230922	194600	130071390	7990	7990	7990	7990	0
26	20230922	194500	130071390	7990	7990	7990	7990	0
27	20230922	194400	130071390	7990	7990	7990	7990	0
28	20230922	194300	130071390	7990	7990	7990	7990	0
29	20230922	194200	130071390	7990	7990	7990	7990	0
30	20230922	194100	130071390	7990	7990	7990	7990	0
31	20230922	194000	130071390	7990	7990	7990	7990	0
32	20230922	193900	130071390	7990	7990	7990	7990	366
33	20230922	193800	130071390	7990	7990	7990	7990	0
34	20230922	193700	130071390	7990	7990	7990	7990	0
35	20230922	193600	130071390	7990	7990	7990	7990	0
36	20230922	193500	130071390	7990	7990	7990	7990	0
37	20230922	193400	130071390	7990	7990	7990	7990	0
38	20230922	193300	130071390	7990	7990	7990	7990	0
39	20230922	193200	130071390	7990	7990	7990	7990	0
40	20230922	193100	130071390	7990	7990	7990	7990	0
41	20230922	193000	130071390	7990	7990	7990	7990	0
42	20230922	192900	130071390	7990	7990	7990	7990	0
43	20230922	192800	130071390	7990	7990	7990	7990	0
44	20230922	192700	130071390	7990	7990	7990	7990	0
45	20230922	192600	130071390	7990	7990	7990	7990	0
46	20230922	192500	130071390	7990	7990	7990	7990	0
47	20230922	192400	130071390	7990	7990	7990	7990	0
48	20230922	192300	130071390	7990	7990	7990	7990	0
49	20230922	192200	130071390	7990	7990	7990	7990	0
50	20230922	192100	130071390	7990	7990	7990	7990	0
51	20230922	192000	130071390	7990	7990	7990	7990	0
52	20230922	191900	130071390	7990	7990	7990	7990	0
53	20230922	191800	130071390	7990	7990	7990	7990	0
54	20230922	191700	130071390	7990	7990	7990	7990	0
55	20230922	191600	130071390	7990	7990	7990	7990	0
56	20230922	191500	130071390	7990	7990	7990	7990	0
57	20230922	191400	130071390	7990	7990	7990	7990	0
58	20230922	191300	130071390	7990	7990	7990	7990	0
59	20230922	191200	130071390	7990	7990	7990	7990	0
60	20230922	191100	130071390	7990	7990	7990	7990	0
61	20230922	191000	130071390	7990	7990	7990	7990	0
62	20230922	190900	130071390	7990	7990	7990	7990	366
63	20230922	190800	130071390	7990	7990	7990	7990	0
64	20230922	190700	130071390	7990	7990	7990	7990	0
65	20230922	190600	130071390	7990	7990	7990	7990	0
66	20230922	190500	130071390	7990	7990	7990	7990	0
67	20230922	190400	130071390	7990	7990	7990	7990	0
68	20230922	190300	130071390	7990	7990	7990	7990	0
69	20230922	190200	130071390	7990	7990	7990	7990	0
70	20230922	190100	130071390	7990	7990	7990	7990	0
71	20230922	190000	130071390	7990	7990	7990	7990	0
72	20230922	185900	130071390	7990	7990	7990	7990	0
73	20230922	185800	130071390	7990	7990	7990	7990	0
74	20230922	185700	130071390	7990	7990	7990	7990	0
75	20230922	185600	130071390	7990	7990	7990	7990	0
76	20230922	185500	130071390	7990	7990	7990	7990	0
77	20230922	185400	130071390	7990	7990	7990	7990	0
78	20230922	185300	130071390	7990	7990	7990	7990	0
79	20230922	185200	130071390	7990	7990	7990	7990	0
80	20230922	185100	130071390	7990	7990	7990	7990	0
81	20230922	185000	130071390	7990	7990	7990	7990	0
82	20230922	184900	130071390	7990	7990	7990	7990	0
83	20230922	184800	130071390	7990	7990	7990	7990	0
84	20230922	184700	130071390	7990	7990	7990	7990	0
85	20230922	184600	130071390	7990	7990	7990	7990	0
86	20230922	184500	130071390	7990	7990	7990	7990	0
87	20230922	184400	130071390	7990	7990	7990	7990	0
88	20230922	184300	130071390	7990	7990	7990	7990	0
89	20230922	184200	130071390	7990	7990	7990	7990	0
90	20230922	184100	130071390	7990	7990	7990	7990	0
91	20230922	184000	130071390	7990	7990	7990	7990	0
92	20230922	183900	130071390	7990	7990	7990	7990	366
93	20230922	183800	130071390	7990	7990	7990	7990	0
94	20230922	183700	130071390	7990	7990	7990	7990	0
95	20230922	183600	130071390	7990	7990	7990	7990	0
96	20230922	183500	130071390	7990	7990	7990	7990	0
97	20230922	183400	130071390	7990	7990	7990	7990	0
98	20230922	183300	130071390	7990	7990	7990	7990	0
99	20230922	183200	130071390	7990	7990	7990	7990	0
100	20230922	183100	130071390	7990	7990	7990	7990	0
101	20230922	183000	130071390	7990	7990	7990	7990	0
102	20230922	182900	130071390	7990	7990	7990	7990	0
103	20230922	182800	130071390	7990	7990	7990	7990	0
104	20230922	182700	130071390	7990	7990	7990	7990	0
105	20230922	182600	130071390	7990	7990	7990	7990	0
106	20230922	182500	130071390	7990	7990	7990	7990	0
107	20230922	182400	130071390	7990	7990	7990	7990	0
108	20230922	182300	130071390	7990	7990	7990	7990	0
109	20230922	182200	130071390	7990	7990	7990	7990	0
110	20230922	182100	130071390	7990	7990	7990	7990	0
111	20230922	182000	130071390	7990	7990	7990	7990	0
112	20230922	181900	130071390	7990	7990	7990	7990	0
113	20230922	181800	130071390	7990	7990	7990	7990	0
114	20230922	181700	130071390	7990	7990	7990	7990	0
115	20230922	181600	130071390	7990	7990	7990	7990	0
116	20230922	181500	130071390	7990	7990	7990	7990	0
117	20230922	181400	130071390	7990	7990	7990	7990	0
118	20230922	181300	130071390	7990	7990	7990	7990	0
119	20230922	181200	130071390	7990	7990	7990	7990	0
120	20230922	181100	130071390	7990	7990	7990	7990	0
121	20230922	181000	130071390	7990	7990	7990	7990	0
122	20230922	180900	130071390	7990	7990	7990	7990	366
123	20230922	180800	130071390	7990	7990	7990	7990	0
124	20230922	180700	130071390	7990	7990	7990	7990	0
125	20230922	180600	130071390	7990	7990	7990	7990	0
126	20230922	180500	130071390	7990	7990	7990	7990	0
127	20230922	180400	130071390	7990	7990	7990	7990	0
128	20230922	180300	130071390	7990	7990	7990	7990	0
129	20230922	180200	130071390	7990	7990	7990	7990	0
130	20230922	180100	130071390	7990	7990	7990	7990	0
131	20230922	180000	130071390	7990	7990	7990	7990	0
132	20230922	175900	130071390	7990	7990	7990	7990	0
133	20230922	175800	130071390	7990	7990	7990	7990	0
134	20230922	175700	130071390	7990	7990	7990	7990	0
135	20230922	175600	130071390	7990	7990	7990	7990	0
136	20230922	175500	130071390	7990	7990	7990	7990	0
137	20230922	175400	130071390	7990	7990	7990	7990	0
138	20230922	175300	130071390	7990	7990	7990	7990	0
139	20230922	175200	130071390	7990	7990	7990	7990	0
140	20230922	175100	130071390	7990	7990	7990	7990	0
141	20230922	175000	130071390	7990	7990	7990	7990	0
142	20230922	174900	130071390	7990	7990	7990	7990	0
143	20230922	174800	130071390	7990	7990	7990	7990	0
144	20230922	174700	130071390	7990	7990	7990	7990	0
145	20230922	174600	130071390	7990	7990	7990	7990	0
146	20230922	174500	130071390	7990	7990	7990	7990	0
147	20230922	174400	130071390	7990	7990	7990	7990	0
148	20230922	174300	130071390	7990	7990	7990	7990	0
149	20230922	174200	130071390	7990	7990	7990	7990	0
150	20230922	174100	130071390	7990	7990	7990	7990	0
151	20230922	174000	130071390	7990	7990	7990	7990	0
152	20230922	173900	130071390	7990	7990	7990	7990	366
153	20230922	173800	130071390	7990	7990	7990	7990	0
154	20230922	173700	130071390	7990	7990	7990	7990	0
155	20230922	173600	130071390	7990	7990	7990	7990	0
156	20230922	173500	130071390	7990	7990	7990	7990	0
157	20230922	173400	130071390	7990	7990	7990	7990	0
158	20230922	173300	130071390	7990	7990	7990	7990	0
159	20230922	173200	130071390	7990	7990	7990	7990	0
160	20230922	173100	130071390	7990	7990	7990	7990	0
161	20230922	173000	130071390	7990	7990	7990	7990	0
162	20230922	172900	130071390	7990	7990	7990	7990	0
163	20230922	172800	130071390	7990	7990	7990	7990	0
164	20230922	172700	130071390	7990	7990	7990	7990	0
165	20230922	172600	130071390	7990	7990	7990	7990	0
166	20230922	172500	130071390	7990	7990	7990	7990	0
167	20230922	172400	130071390	7990	7990	7990	7990	0
168	20230922	172300	130071390	7990	7990	7990	7990	0
169	20230922	172200	130071390	7990	7990	7990	7990	0
170	20230922	172100	130071390	7990	7990	7990	7990	0
171	20230922	172000	130071390	7990	7990	7990	7990	0
172	20230922	171900	130071390	7990	7990	7990	7990	0
173	20230922	171800	130071390	7990	7990	7990	7990	0
174	20230922	171700	130071390	7990	7990	7990	7990	0
175	20230922	171600	130071390	7990	7990	7990	7990	0
176	20230922	171500	130071390	7990	7990	7990	7990	0
177	20230922	171400	130071390	7990	7990	7990	7990	0
178	20230922	171300	130071390	7990	7990	7990	7990	0
179	20230922	171200	130071390	7990	7990	7990	7990	0
180	20230922	171100	130071390	7990	7990	7990	7990	0
181	20230922	171000	130071390	7990	7990	7990	7990	0
182	20230922	170900	130071390	7990	7990	7990	7990	366
183	20230922	170800	130071390	7990	7990	7990	7990	0
184	20230922	170700	130071390	7990	7990	7990	7990	0
185	20230922	170600	130071390	7990	7990	7990	7990	0
186	20230922	170500	130071390	7990	7990	7990	7990	0
187	20230922	170400	130071390	7990	7990	7990	7990	0
188	20230922	170300	130071390	7990	7990	7990	7990	0
189	20230922	170200	130071390	7990	7990	7990	7990	0
190	20230922	170100	130071390	7990	7990	7990	7990	0
191	20230922	170000	130071390	7990	7990	7990	7990	0
192	20230922	165900	130071390	7990	7990	7990	7990	0
193	20230922	165800	130071390	7990	7990	7990	7990	0
194	20230922	165700	130071390	7990	7990	7990	7990	0
195	20230922	165600	130071390	7990	7990	7990	7990	0
196	20230922	165500	130071390	7990	7990	7990	7990	0
197	20230922	165400	130071390	7990	7990	7990	7990	0
198	20230922	165300	130071390	7990	7990	7990	7990	0
199	20230922	165200	130071390	7990	7990	7990	7990	0
200	20230922	165100	130071390	7990	7990	7990	7990	0
201	20230922	165000	130071390	7990	7990	7990	7990	0
202	20230922	164900	130071390	7990	7990	7990	7990	0
203	20230922	164800	130071390	7990	7990	7990	7990	0
204	20230922	164700	130071390	7990	7990	7990	7990	0
205	20230922	164600	130071390	7990	7990	7990	7990	0
206	20230922	164500	130071390	7990	7990	7990	7990	0
207	20230922	164400	130071390	7990	7990	7990	7990	0
208	20230922	164300	130071390	7990	7990	7990	7990	0
209	20230922	164200	130071390	7990	7990	7990	7990	0
210	20230922	164100	130071390	7990	7990	7990	7990	0
211	20230922	164000	130071390	7990	7990	7990	7990	0
212	20230922	163900	130071390	7990	7990	7990	7990	366
213	20230922	163800	130071390	7990	7990	7990	7990	0
214	20230922	163700	130071390	7990	7990	7990	7990	0
215	20230922	163600	130071390	7990	7990	7990	7990	0
216	20230922	163500	130071390	7990	7990	7990	7990	0
217	20230922	163400	130071390	7990	7990	7990	7990	0
218	20230922	163300	130071390	7990	7990	7990	7990	0
219	20230922	163200	130071390	7990	7990	7990	7990	0
220	20230922	163100	130071390	7990	7990	7990	7990	0
221	20230922	163000	130071390	7990	7990	7990	7990	0
222	20230922	162900	130071390	7990	7990	7990	7990	0
223	20230922	162800	130071390	7990	7990	7990	7990	0
224	20230922	162700	130071390	7990	7990	7990	7990	0
225	20230922	162600	130071390	7990	7990	7990	7990	0
226	20230922	162500	130071390	7990	7990	7990	7990	0
227	20230922	162400	130071390	7990	7990	7990	7990	0
228	20230922	162300	130071390	7990	7990	7990	7990	0
229	20230922	162200	130071390	7990	7990	7990	7990	0
230	20230922	162100	130071390	7990	7990	7990	7990	0
231	20230922	162000	130071390	7990	7990	7990	7990	0
232	20230922	161900	130071390	7990	7990	7990	7990	0
233	20230922	161800	130071390	7990	7990	7990	7990	0
234	20230922	161700	130071390	7990	7990	7990	7990	0
235	20230922	161600	130071390	7990	7990	7990	7990	0
236	20230922	161500	130071390	7990	7990	7990	7990	0
237	20230922	161400	130071390	7990	7990	7990	7990	0
238	20230922	161300	130071390	7990	7990	7990	7990	0
239	20230922	161200	130071390	7990	7990	7990	7990	0
240	20230922	161100	130071390	7990	7990	7990	7990	0
241	20230922	161000	130071390	7990	7990	7990	7990	0
242	20230922	160900	130071390	7990	7990	7990	7990	366
243	20230922	160800	130071390	7990	7990	7990	7990	0
244	20230922	160700	130071390	7990	7990	7990	7990	0
245	20230922	160600	130071390	7990	7990	7990	7990	0
246	20230922	160500	130071390	7990	7990	7990	7990	0
247	20230922	160400	130071390	7990	7990	7990	7990	0
248	20230922	160300	130071390	7990	7990	7990	7990	0
249	20230922	160200	130071390	7990	7990	7990	7990	0
250	20230922	160100	130071390	7990	7990	7990	7990	0
251	20230922	160000	130071390	7990	7990	7990	7990	0
252	20230922	155900	130071390	7990	7990	7990	7990	0
253	20230922	155800	130071390	7990	7990	7990	7990	0
254	20230922	155700	130071390	7990	7990	7990	7990	0
255	20230922	155600	130071390	7990	7990	7990	7990	0
256	20230922	155500	130071390	7990	7990	7990	7990	0
257	20230922	155400	130071390	7990	7990	7990	7990	0
258	20230922	155300	130071390	7990	7990	7990	7990	0
259	20230922	155200	130071390	7990	7990	7990	7990	0
260	20230922	155100	130071390	7990	7990	7990	7990	0
261	20230922	155000	130071390	7990	7990	7990	7990	0
262	20230922	154900	130071390	7990	7990	7990	7990	0
263	20230922	154800	130071390	7990	7990	7990	7990	0
264	20230922	154700	130071390	7990	7990	7990	7990	0
265	20230922	154600	130071390	7990	7990	7990	7990	0
266	20230922	154500	130071390	7990	7990	7990	7990	0
267	20230922	154400	130071390	7990	7990	7990	7990	0
268	20230922	154300	130071390	7990	7990	7990	7990	0
269	20230922	154200	130071390	7990	7990	7990	7990	0
270	20230922	154100	130071390	7990	7990	7990	7990	0
271	20230922	154000	130071390	7990	7990	7990	7990	0
272	20230922	153900	130071390	7990	7990	7990	7990	366
273	20230922	153800	130071390	7990	7990	7990	7990	0
274	20230922	153700	130071390	7990	7990	7990	7990	0
275	20230922	153600	130071390	7990	7990	7990	7990	0
276	20230922	153500	130071390	7990	7990	7990	7990	0
277	20230922	153400	130071390	7990	7990	7990	7990	0
278	20230922	153300	130071390	7990	7990	7990	7990	0
279	20230922	153200	130071390	7990	7990	7990	7990	0
280	20230922	153100	130071390	7990	7990	7990	7990	0
281	20230922	153000	130071390	7990	7990	7990	7990	366
282	20230922	152900	127147050	7980	7980	7980	7980	0
283	20230922	152800	127147050	7980	7980	7980	7980	0
284	20230922	152700	127147050	7980	7980	7980	7980	0
285	20230922	152600	127147050	7980	7980	7980	7980	0
286	20230922	152500	127147050	7980	7980	7980	7980	0
287	20230922	152400	127147050	7980	7980	7980	7980	0
288	20230922	152300	127147050	7980	7980	7980	7980	0
289	20230922	152200	127147050	7980	7980	7980	7980	0
290	20230922	152100	127147050	7980	7980	7980	7980	0
291	20230922	152000	127147050	7980	7980	7980	7980	0
292	20230922	151900	127147050	7980	7970	7980	7970	25
293	20230922	151800	126947790	7950	7950	7950	7950	0
294	20230922	151700	126947790	7950	7960	7960	7950	3
295	20230922	151600	126923930	7960	7960	7960	7960	0
296	20230922	151500	126923930	7960	7960	7960	7960	10
297	20230922	151400	126844330	7960	7960	7960	7960	2
298	20230922	151300	126828410	7960	7960	7960	7960	0
299	20230922	151200	126828410	7960	7960	7960	7960	0
300	20230922	151100	126828410	7960	7960	7960	7960	0
301	20230922	151000	126828410	7960	7960	7960	7960	0
302	20230922	150900	126828410	7960	7960	7960	7960	50
303	20230922	150800	126430410	7970	7960	7970	7960	20
304	20230922	150700	126271200	7960	7910	7960	7910	65
305	20230922	150600	125757000	7940	7940	7940	7940	0
306	20230922	150500	125757000	7940	7940	7940	7940	1
307	20230922	150400	125749060	7910	7910	7910	7910	12
308	20230922	150300	125654140	7950	7910	7950	7910	2
309	20230922	150200	125638280	7910	7910	7910	7910	13
310	20230922	150100	125535450	7950	7950	7950	7950	0
311	20230922	150000	125535450	7950	7920	7950	7920	25
312	20230922	145900	125337420	7960	7920	7960	7910	14
313	20230922	145800	125226620	7960	7920	7960	7910	201
314	20230922	145700	123636400	7980	7940	7980	7940	24
315	20230922	145600	123445500	7920	7920	7920	7910	47
316	20230922	145500	123073390	7910	7910	7910	7910	14
317	20230922	145400	122962650	7910	7910	7910	7910	0
318	20230922	145300	122962650	7910	7910	7910	7910	16
319	20230922	145200	122836090	7920	7920	7920	7920	11
320	20230922	145100	122748970	7920	7920	7920	7920	0
321	20230922	145000	122748970	7920	7920	7920	7920	3
322	20230922	144900	122725210	7920	7920	7920	7920	12
323	20230922	144800	122630170	7940	7940	7940	7940	0
324	20230922	144700	122630170	7940	7920	7940	7910	32
325	20230922	144600	122376640	7930	7920	7930	7920	29
326	20230922	144500	122146950	7920	7920	7920	7920	0
327	20230922	144400	122146950	7920	7920	7920	7920	2
328	20230922	144300	122131110	7930	7930	7930	7930	11
329	20230922	144200	122043880	7940	7940	7940	7940	2
330	20230922	144100	122028000	7920	7920	7920	7920	0
331	20230922	144000	122028000	7920	7920	7930	7920	26
332	20230922	143900	121821950	7940	7940	7940	7940	0
333	20230922	143800	121821950	7940	7940	7940	7940	1
334	20230922	143700	121814010	7920	7930	7930	7920	24
335	20230922	143600	121623790	7940	7940	7940	7940	1
336	20230922	143500	121615850	7940	7930	7940	7930	14
337	20230922	143400	121504820	7910	7910	7910	7910	39
338	20230922	143300	121196330	7940	7940	7940	7940	0
339	20230922	143200	121196330	7940	7940	7940	7940	1
340	20230922	143100	121188390	7910	7910	7930	7910	39
341	20230922	143000	120879640	7910	7940	7940	7910	14
342	20230922	142900	120768870	7940	7940	7940	7940	0
343	20230922	142800	120768870	7940	7910	7940	7910	16
344	20230922	142700	120642280	7910	7910	7930	7910	272
345	20230922	142600	118490660	7950	7950	7950	7950	0
346	20230922	142500	118490660	7950	7920	7950	7920	16
347	20230922	142400	118363910	7960	7960	7960	7960	10
348	20230922	142300	118284310	7960	7960	7960	7960	0
349	20230922	142200	118284310	7960	7960	7960	7960	247
350	20230922	142100	116318190	7910	7910	7910	7910	2
351	20230922	142000	116302370	7990	7990	7990	7990	0
352	20230922	141900	116302370	7990	7990	7990	7990	0
353	20230922	141800	116302370	7990	7920	7990	7920	85
354	20230922	141700	115628270	7920	7920	7920	7920	0
355	20230922	141600	115628270	7920	7920	7920	7920	0
356	20230922	141500	115628270	7920	7920	7920	7920	54
357	20230922	141400	115200590	7940	7940	7940	7940	5
358	20230922	141300	115160890	7930	7930	7930	7930	25
359	20230922	141200	114962640	7920	7920	7920	7920	27
360	20230922	141100	114748800	7920	7920	7920	7920	4
361	20230922	141000	114717120	7920	7920	7920	7920	0
362	20230922	140900	114717120	7920	7920	7920	7920	13
363	20230922	140800	114614160	7960	7960	7960	7960	36
364	20230922	140700	114327600	7960	7960	7960	7960	16
365	20230922	140600	114200240	7920	7920	7920	7920	14
366	20230922	140500	114089360	7990	7990	7990	7990	0
367	20230922	140400	114089360	7990	7990	7990	7990	0
368	20230922	140300	114089360	7990	7990	7990	7990	0
369	20230922	140200	114089360	7990	7920	7990	7920	66
370	20230922	140100	113566380	7920	7920	7920	7920	0
371	20230922	140000	113566380	7920	7920	7920	7920	0
372	20230922	135900	113566380	7920	7920	7920	7920	42
373	20230922	135800	113233740	7930	7930	7930	7930	0
374	20230922	135700	113233740	7930	7930	7930	7930	1
375	20230922	135600	113225810	7930	7930	7930	7930	13
376	20230922	135500	113122720	7980	7980	7980	7980	1
377	20230922	135400	113114740	7980	7980	7980	7980	1
378	20230922	135300	113106760	7920	7980	7990	7920	227
379	20230922	135200	111295050	8000	7930	8000	7930	15
380	20230922	135100	111175990	7930	7930	7930	7930	1
381	20230922	135000	111168060	7910	7910	7910	7910	26
382	20230922	134900	110962400	7910	7910	7910	7910	13
383	20230922	134800	110859570	7920	7920	7920	7920	0
384	20230922	134700	110859570	7920	7910	7920	7910	53
385	20230922	134600	110439950	7910	7910	7910	7910	28
386	20230922	134500	110218470	7910	7910	7910	7910	0
387	20230922	134400	110218470	7910	7910	7910	7910	13
388	20230922	134300	110115640	7910	7910	7910	7910	26
389	20230922	134200	109909980	7920	7920	7920	7920	13
390	20230922	134100	109807020	7910	7910	7910	7910	14
391	20230922	134000	109696280	7910	7920	7920	7910	4
392	20230922	133900	109664630	7920	7920	7920	7920	0
393	20230922	133800	109664630	7920	7920	7920	7920	0
394	20230922	133700	109664630	7920	7920	7920	7920	26
395	20230922	133600	109458710	8000	8000	8000	8000	0
396	20230922	133500	109458710	8000	8000	8000	8000	0
397	20230922	133400	109458710	8000	7910	8000	7910	127
398	20230922	133300	108449140	7930	7930	7930	7930	0
399	20230922	133200	108449140	7930	7930	7930	7930	14
400	20230922	133100	108338120	7930	7930	7930	7910	16
401	20230922	133000	108211300	7920	7910	7920	7910	58
402	20230922	132900	107752210	7910	7910	7910	7910	29
403	20230922	132800	107522820	7910	7910	7910	7910	13
404	20230922	132700	107419990	7910	7910	7910	7910	41
405	20230922	132600	107095680	7920	7920	7920	7920	0
406	20230922	132500	107095680	7920	7920	7920	7920	7
407	20230922	132400	107040240	7920	7920	7920	7920	26
408	20230922	132300	106834320	7920	7920	7920	7920	0
409	20230922	132200	106834320	7920	7920	7920	7920	14
410	20230922	132100	106723440	7920	7920	7920	7920	14
411	20230922	132000	106612560	7930	7930	7930	7930	0
412	20230922	131900	106612560	7930	7930	7930	7930	13
413	20230922	131800	106509470	7930	7930	7930	7930	13
414	20230922	131700	106406380	8000	7960	8000	7960	200
415	20230922	131600	104809740	7920	7920	7920	7920	13
416	20230922	131500	104706780	7920	7920	7920	7920	14
417	20230922	131400	104595900	7970	7970	7970	7970	0
418	20230922	131300	104595900	7970	7970	7970	7970	1
419	20230922	131200	104587930	7970	7920	7970	7920	14
420	20230922	131100	104477000	7980	7930	7980	7930	50
421	20230922	131000	104080190	7930	7930	7930	7930	0
422	20230922	130900	104080190	7930	7930	7930	7930	1
423	20230922	130800	104072260	7920	7920	7920	7920	27
424	20230922	130700	103858420	7930	7930	7930	7930	1
425	20230922	130600	103850490	7920	7920	7920	7920	13
426	20230922	130500	103747530	7920	7930	7930	7920	29
427	20230922	130400	103517700	7920	7920	7920	7920	0
428	20230922	130300	103517700	7920	7920	7920	7920	14
429	20230922	130200	103406820	7920	7920	7920	7920	13
430	20230922	130100	103303860	7930	7930	7930	7930	0
431	20230922	130000	103303860	7930	7930	7930	7920	28
432	20230922	125900	103081950	7920	7920	7920	7920	39
433	20230922	125800	102773070	7930	7920	7930	7920	38
434	20230922	125700	102471860	7920	7920	7920	7920	0
435	20230922	125600	102471860	7920	7910	7920	7910	26
436	20230922	125500	102266070	7930	7930	7930	7930	0
437	20230922	125400	102266070	7930	7930	7930	7930	0
438	20230922	125300	102266070	7930	7930	7930	7930	1
439	20230922	125200	102258140	7910	7910	7910	7910	14
440	20230922	125100	102147400	7910	7910	7910	7910	9
441	20230922	125000	102076210	7940	7920	7940	7920	7
442	20230922	124900	102020750	7910	7920	7920	7910	37
443	20230922	124800	101727840	7920	7920	7920	7920	13
444	20230922	124700	101624880	7920	7920	7920	7920	0
445	20230922	124600	101624880	7920	7910	7920	7910	30
446	20230922	124500	101387450	7920	7910	7920	7910	35
447	20230922	124400	101110290	7920	7920	7920	7920	0
448	20230922	124300	101110290	7920	7930	7930	7920	11
449	20230922	124200	101023070	7940	7940	7940	7940	3
450	20230922	124100	100999250	7940	7940	7940	7940	7
451	20230922	124000	100943670	7930	7930	7930	7930	27
452	20230922	123900	100729560	7940	7940	7940	7940	0
453	20230922	123800	100729560	7940	7940	7940	7940	10
454	20230922	123700	100650160	7930	7930	7930	7930	13
455	20230922	123600	100547070	7960	7960	7960	7960	10
456	20230922	123500	100467470	7940	7940	7940	7940	5
457	20230922	123400	100427770	7960	7960	7960	7960	0
458	20230922	123300	100427770	7960	7920	7960	7910	71
459	20230922	123200	99864410	7910	7920	7920	7910	14
460	20230922	123100	99753660	7910	7910	7910	7910	0
461	20230922	123000	99753660	7910	7910	7910	7910	40
462	20230922	122900	99437260	7920	7920	7920	7920	15
463	20230922	122800	99318460	7920	7920	7920	7920	4
464	20230922	122700	99286780	7920	7920	7930	7920	32
465	20230922	122600	99033330	7920	7920	7920	7920	14
466	20230922	122500	98922450	7920	7920	7920	7920	1
467	20230922	122400	98914530	7930	7920	7930	7920	36
468	20230922	122300	98629400	7960	7950	7960	7950	200
469	20230922	122200	97037410	7910	7910	7910	7910	0
470	20230922	122100	97037410	7910	7910	7910	7910	14
471	20230922	122000	96926670	8000	8000	8000	8000	0
472	20230922	121900	96926670	8000	7920	8000	7920	33
473	20230922	121800	96663980	7910	7910	7910	7910	13
474	20230922	121700	96561150	7900	7900	7900	7900	41
475	20230922	121600	96237250	7900	7900	7900	7900	0
476	20230922	121500	96237250	7900	7900	7900	7900	0
477	20230922	121400	96237250	7900	7900	7900	7900	53
478	20230922	121300	95818550	7900	7900	7900	7900	0
479	20230922	121200	95818550	7900	7900	7900	7900	0
480	20230922	121100	95818550	7900	7910	7910	7900	26
481	20230922	121000	95613020	7920	7920	7920	7920	0
482	20230922	120900	95613020	7920	7920	7920	7920	0
483	20230922	120800	95613020	7920	7950	7970	7920	54
484	20230922	120700	95183660	7970	7970	7970	7970	5
485	20230922	120600	95143810	7970	7970	7970	7970	1
486	20230922	120500	95135840	7910	7910	7910	7910	13
487	20230922	120400	95033010	7990	7920	7990	7920	45
488	20230922	120300	94675450	7900	7900	7900	7900	0
489	20230922	120200	94675450	7900	7900	7900	7900	14
490	20230922	120100	94564850	7920	7920	7920	7920	15
491	20230922	120000	94446050	7920	7910	7920	7910	35
492	20230922	115900	94168990	7900	7900	7900	7900	0
493	20230922	115800	94168990	7900	7920	7920	7900	32
494	20230922	115700	93916090	7920	7920	7920	7920	1
495	20230922	115600	93908170	7900	7900	7900	7900	0
496	20230922	115500	93908170	7900	7930	7930	7900	41
497	20230922	115400	93584210	7920	7920	7920	7920	0
498	20230922	115300	93584210	7920	7920	7920	7920	12
499	20230922	115200	93489170	7920	7910	7920	7900	41
500	20230922	115100	93164990	7900	7900	7900	7900	0
501	20230922	115000	93164990	7900	7900	7900	7900	0
502	20230922	114900	93164990	7900	7900	7900	7900	13
503	20230922	114800	93062290	7940	7940	7940	7940	0
504	20230922	114700	93062290	7940	7940	7940	7940	1
505	20230922	114600	93054350	7910	7910	7910	7910	14
506	20230922	114500	92943610	7980	7980	7980	7980	0
507	20230922	114400	92943610	7980	7920	7980	7920	30
508	20230922	114300	92705140	7920	7910	7920	7910	27
509	20230922	114200	92491560	7910	7910	7910	7910	24
510	20230922	114100	92301720	7920	7920	7920	7920	0
511	20230922	114000	92301720	7920	7910	7920	7910	15
512	20230922	113900	92183060	7910	7910	7920	7910	51
513	20230922	113800	91779640	7910	7910	7910	7910	0
514	20230922	113700	91779640	7910	7910	7910	7910	0
515	20230922	113600	91779640	7910	7910	7910	7910	40
516	20230922	113500	91463240	7940	7940	7940	7940	0
517	20230922	113400	91463240	7940	7940	7940	7940	1
518	20230922	113300	91455300	7910	7910	7910	7910	53
519	20230922	113200	91036070	7960	7960	7960	7960	0
520	20230922	113100	91036070	7960	7960	7960	7960	1
521	20230922	113000	91028110	7920	7920	7920	7920	27
522	20230922	112900	90814270	7980	7980	7980	7980	0
523	20230922	112800	90814270	7980	7940	7980	7940	20
524	20230922	112700	90655430	7940	7940	7940	7940	8
525	20230922	112600	90591910	8000	8000	8000	8000	0
526	20230922	112500	90591910	8000	8000	8000	8000	54
527	20230922	112400	90159910	8000	7930	8000	7930	92
528	20230922	112300	89426400	7980	7980	7980	7980	0
529	20230922	112200	89426400	7980	7980	7980	7980	0
530	20230922	112100	89426400	7980	7930	7980	7930	30
531	20230922	112000	89187700	7930	7930	7930	7930	14
532	20230922	111900	89076680	8000	7940	8000	7940	19
533	20230922	111800	88925110	7940	7940	7940	7940	20
534	20230922	111700	88766310	7940	7990	8000	7940	201
535	20230922	111600	87159540	8000	8000	8000	8000	0
536	20230922	111500	87159540	8000	7970	8000	7970	3200
537	20230922	111400	61563300	7920	7920	7920	7920	14
538	20230922	111300	61452420	7990	7990	7990	7990	20
539	20230922	111200	61292620	7990	7950	7990	7940	800
540	20230922	111100	54930200	7950	7890	7950	7890	101
541	20230922	111000	54128640	7950	7940	7950	7940	3
542	20230922	110900	54104810	7950	7940	7950	7940	100
543	20230922	110800	53310260	7950	7870	7950	7870	211
544	20230922	110700	51638580	7870	7870	7870	7870	14
545	20230922	110600	51528400	7890	7890	7890	7890	1
546	20230922	110500	51520510	7870	7870	7870	7870	13
547	20230922	110400	51418200	7870	7870	7870	7870	14
548	20230922	110300	51308020	7870	7870	7870	7870	0
549	20230922	110200	51308020	7870	7870	7870	7870	14
550	20230922	110100	51197840	7870	7870	7870	7870	13
551	20230922	110000	51095530	7910	7880	7910	7880	4
552	20230922	105900	51063980	7880	7900	7910	7880	15
553	20230922	105800	50945650	7870	7910	7910	7870	123
554	20230922	105700	49975750	7910	7910	7910	7910	1
555	20230922	105600	49967840	7900	7900	7900	7900	45
556	20230922	105500	49612340	7890	7880	7890	7880	38
557	20230922	105400	49312770	7870	7870	7870	7870	0
558	20230922	105300	49312770	7870	7870	7870	7870	28
559	20230922	105200	49092410	7870	7890	7890	7870	84
560	20230922	105100	48429930	7890	7900	7900	7890	71
561	20230922	105000	47869040	7910	7910	7910	7910	0
562	20230922	104900	47869040	7910	7870	7910	7870	14
563	20230922	104800	47758820	7920	7920	7920	7920	1
564	20230922	104700	47750900	7920	7870	7920	7870	14
565	20230922	104600	47640670	7860	7860	7860	7860	0
566	20230922	104500	47640670	7860	7860	7860	7860	14
567	20230922	104400	47530630	7950	7950	7950	7950	0
568	20230922	104300	47530630	7950	7890	7950	7890	200
569	20230922	104200	45946410	7850	7850	7850	7850	14
570	20230922	104100	45836510	7920	7920	7920	7920	0
571	20230922	104000	45836510	7920	7920	7920	7920	1
572	20230922	103900	45828590	7850	7850	7850	7850	14
573	20230922	103800	45718690	7950	7840	7950	7840	83
574	20230922	103700	45063580	7890	7880	7890	7880	20
575	20230922	103600	44905910	7850	7850	7850	7840	26
576	20230922	103500	44701940	7890	7890	7890	7890	2
577	20230922	103400	44686160	7900	7900	7900	7900	1
578	20230922	103300	44678260	7850	7910	7910	7850	16
579	20230922	103200	44552540	7920	7920	7920	7920	0
580	20230922	103100	44552540	7920	7910	7920	7910	5
581	20230922	103000	44512980	7850	7850	7850	7850	13
582	20230922	102900	44410930	7950	7950	7950	7950	0
583	20230922	102800	44410930	7950	7860	7950	7860	22
584	20230922	102700	44237830	7840	7840	7840	7840	4
585	20230922	102600	44206470	7840	7850	7860	7840	34
586	20230922	102500	43939640	7860	7860	7860	7860	0
587	20230922	102400	43939640	7860	7840	7860	7840	38
588	20230922	102300	43641360	7820	7820	7820	7820	13
589	20230922	102200	43539700	7820	7820	7820	7820	26
590	20230922	102100	43336380	7820	7820	7820	7820	0
591	20230922	102000	43336380	7820	7850	7850	7820	15
592	20230922	101900	43219050	7830	7830	7830	7830	13
593	20230922	101800	43117260	7860	7860	7860	7860	1
594	20230922	101700	43109400	7860	7850	7860	7830	44
595	20230922	101600	42764080	7850	7840	7850	7830	34
596	20230922	101500	42497590	7830	7830	7830	7830	0
597	20230922	101400	42497590	7830	7830	7830	7830	14
598	20230922	101300	42387970	7850	7860	7860	7830	41
599	20230922	101200	42066540	7860	7860	7860	7860	0
600	20230922	101100	42066540	7860	7850	7860	7820	103
601	20230922	101000	41259280	7840	7850	7850	7840	63
602	20230922	100900	40764860	7860	7850	7860	7850	431
603	20230922	100800	37381500	7870	7870	7870	7870	0
604	20230922	100700	37381500	7870	7850	7870	7850	256
605	20230922	100600	35371880	7880	7880	7880	7880	1
606	20230922	100500	35364000	7880	7880	7880	7880	3
607	20230922	100400	35340360	7880	7890	7890	7850	51
608	20230922	100300	34939270	7850	7890	7890	7850	104
609	20230922	100200	34119230	7860	7870	7870	7860	348
610	20230922	100100	31381200	7890	7880	7890	7880	270
611	20230922	100000	29253580	7890	7890	7890	7890	1
612	20230922	095900	29245690	7890	7890	7890	7890	0
613	20230922	095800	29245690	7890	7890	7890	7890	13
614	20230922	095700	29143120	7890	7900	7900	7890	58
615	20230922	095600	28685490	7920	7920	7920	7920	0
616	20230922	095500	28685490	7920	7890	7920	7890	15
617	20230922	095400	28567110	7920	7890	7920	7890	12
618	20230922	095300	28472400	7930	7930	7930	7930	0
619	20230922	095200	28472400	7930	7930	7930	7930	3
620	20230922	095100	28448610	7890	7900	7930	7890	141
621	20230922	095000	27335730	7940	7940	7940	7940	0
622	20230922	094900	27335730	7940	7900	7940	7900	7
623	20230922	094800	27280350	7900	7910	7910	7900	250
624	20230922	094700	25302940	7950	7950	7950	7950	0
625	20230922	094600	25302940	7950	7950	7950	7950	0
626	20230922	094500	25302940	7950	7920	7950	7910	122
627	20230922	094400	24334460	7950	7950	7950	7950	0
628	20230922	094300	24334460	7950	7950	7950	7950	0
629	20230922	094200	24334460	7950	7950	7950	7950	0
630	20230922	094100	24334460	7950	7950	7950	7950	0
631	20230922	094000	24334460	7950	7950	7950	7950	0
632	20230922	093900	24334460	7950	7950	7950	7950	0
633	20230922	093800	24334460	7950	7940	7950	7940	160
634	20230922	093700	23063440	7940	7940	7940	7940	0
635	20230922	093600	23063440	7940	7940	7940	7940	3
636	20230922	093500	23039620	7950	7930	7950	7930	90
637	20230922	093400	22325800	7930	7930	7930	7930	0
638	20230922	093300	22325800	7930	7930	7930	7930	0
639	20230922	093200	22325800	7930	7930	7930	7930	14
640	20230922	093100	22214780	7930	7930	7930	7930	0
641	20230922	093000	22214780	7930	7930	7930	7930	1
642	20230922	092900	22206850	7930	7930	7930	7930	3
643	20230922	092800	22183060	7920	7920	7920	7920	400
644	20230922	092700	19015060	7920	7920	7920	7920	0
645	20230922	092600	19015060	7920	7900	7920	7900	3
646	20230922	092500	18991340	7920	7920	7920	7920	20
647	20230922	092400	18832940	7900	7900	7900	7900	10
648	20230922	092300	18753940	7920	7920	7920	7920	0
649	20230922	092200	18753940	7920	7920	7920	7920	1
650	20230922	092100	18746020	7920	7920	7920	7920	53
651	20230922	092000	18326260	7920	7920	7920	7920	0
652	20230922	091900	18326260	7920	7920	7920	7920	0
653	20230922	091800	18326260	7920	7920	7920	7920	0
654	20230922	091700	18326260	7920	7920	7920	7920	0
655	20230922	091600	18326260	7920	7920	7920	7920	16
656	20230922	091500	18199540	7920	7920	7920	7920	0
657	20230922	091400	18199540	7920	7920	7920	7920	0
658	20230922	091300	18199540	7920	7920	7920	7920	0
659	20230922	091200	18199540	7920	7920	7920	7920	0
660	20230922	091100	18199540	7920	7920	7920	7920	0
661	20230922	091000	18199540	7920	7920	7920	7920	0
662	20230922	090900	18199540	7920	7860	7920	7860	264
663	20230922	090800	16123250	7870	7870	7870	7870	143
664	20230922	090700	14997840	7870	7870	7870	7870	10
665	20230922	090600	14919140	7870	7920	7920	7870	134
666	20230922	090500	13864510	7930	7890	7950	7890	20
667	20230922	090400	13706350	7880	7930	7930	7880	510
668	20230922	090300	9677130	7980	8000	8000	7980	12
669	20230922	090200	9581150	7930	7930	7930	7930	0
670	20230922	090100	9581150	7930	7920	8010	7900	509
671	20230922	090000	5519620	8000	7930	8000	7930	696