KissMeData/030720/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	190600	323882790	7960	7960	7960	7960	568
3	20230925	190500	323882790	7960	7960	7960	7960	0
4	20230925	190400	323882790	7960	7960	7960	7960	0
5	20230925	190300	323882790	7960	7960	7960	7960	0
6	20230925	190200	323882790	7960	7960	7960	7960	0
7	20230925	190100	323882790	7960	7960	7960	7960	0
8	20230925	190000	323882790	7960	7960	7960	7960	0
9	20230925	185900	323882790	7960	7960	7960	7960	0
10	20230925	185800	323882790	7960	7960	7960	7960	0
11	20230925	185700	323882790	7960	7960	7960	7960	0
12	20230925	185600	323882790	7960	7960	7960	7960	0
13	20230925	185500	323882790	7960	7960	7960	7960	0
14	20230925	185400	323882790	7960	7960	7960	7960	0
15	20230925	185300	323882790	7960	7960	7960	7960	0
16	20230925	185200	323882790	7960	7960	7960	7960	0
17	20230925	185100	323882790	7960	7960	7960	7960	0
18	20230925	185000	323882790	7960	7960	7960	7960	0
19	20230925	184900	323882790	7960	7960	7960	7960	0
20	20230925	184800	323882790	7960	7960	7960	7960	0
21	20230925	184700	323882790	7960	7960	7960	7960	0
22	20230925	184600	323882790	7960	7960	7960	7960	0
23	20230925	184500	323882790	7960	7960	7960	7960	0
24	20230925	184400	323882790	7960	7960	7960	7960	0
25	20230925	184300	323882790	7960	7960	7960	7960	0
26	20230925	184200	323882790	7960	7960	7960	7960	0
27	20230925	184100	323882790	7960	7960	7960	7960	0
28	20230925	184000	323882790	7960	7960	7960	7960	0
29	20230925	183900	323882790	7960	7960	7960	7960	0
30	20230925	183800	323882790	7960	7960	7960	7960	0
31	20230925	183700	323882790	7960	7960	7960	7960	0
32	20230925	183600	323882790	7960	7960	7960	7960	568
33	20230925	183500	323882790	7960	7960	7960	7960	0
34	20230925	183400	323882790	7960	7960	7960	7960	0
35	20230925	183300	323882790	7960	7960	7960	7960	0
36	20230925	183200	323882790	7960	7960	7960	7960	0
37	20230925	183100	323882790	7960	7960	7960	7960	0
38	20230925	183000	323882790	7960	7960	7960	7960	0
39	20230925	182900	323882790	7960	7960	7960	7960	0
40	20230925	182800	323882790	7960	7960	7960	7960	0
41	20230925	182700	323882790	7960	7960	7960	7960	0
42	20230925	182600	323882790	7960	7960	7960	7960	0
43	20230925	182500	323882790	7960	7960	7960	7960	0
44	20230925	182400	323882790	7960	7960	7960	7960	0
45	20230925	182300	323882790	7960	7960	7960	7960	0
46	20230925	182200	323882790	7960	7960	7960	7960	0
47	20230925	182100	323882790	7960	7960	7960	7960	0
48	20230925	182000	323882790	7960	7960	7960	7960	0
49	20230925	181900	323882790	7960	7960	7960	7960	0
50	20230925	181800	323882790	7960	7960	7960	7960	0
51	20230925	181700	323882790	7960	7960	7960	7960	0
52	20230925	181600	323882790	7960	7960	7960	7960	0
53	20230925	181500	323882790	7960	7960	7960	7960	0
54	20230925	181400	323882790	7960	7960	7960	7960	0
55	20230925	181300	323882790	7960	7960	7960	7960	0
56	20230925	181200	323882790	7960	7960	7960	7960	0
57	20230925	181100	323882790	7960	7960	7960	7960	0
58	20230925	181000	323882790	7960	7960	7960	7960	0
59	20230925	180900	323882790	7960	7960	7960	7960	0
60	20230925	180800	323882790	7960	7960	7960	7960	0
61	20230925	180700	323882790	7960	7960	7960	7960	0
62	20230925	180600	323882790	7960	7960	7960	7960	568
63	20230925	180500	323882790	7960	7960	7960	7960	0
64	20230925	180400	323882790	7960	7960	7960	7960	0
65	20230925	180300	323882790	7960	7960	7960	7960	0
66	20230925	180200	323882790	7960	7960	7960	7960	0
67	20230925	180100	323882790	7960	7960	7960	7960	0
68	20230925	180000	323882790	7960	7960	7960	7960	0
69	20230925	175900	323882790	7960	7960	7960	7960	0
70	20230925	175800	323882790	7960	7960	7960	7960	0
71	20230925	175700	323882790	7960	7960	7960	7960	0
72	20230925	175600	323882790	7960	7960	7960	7960	0
73	20230925	175500	323882790	7960	7960	7960	7960	0
74	20230925	175400	323882790	7960	7960	7960	7960	0
75	20230925	175300	323882790	7960	7960	7960	7960	0
76	20230925	175200	323882790	7960	7960	7960	7960	0
77	20230925	175100	323882790	7960	7960	7960	7960	0
78	20230925	175000	323882790	7960	7960	7960	7960	0
79	20230925	174900	323882790	7960	7960	7960	7960	0
80	20230925	174800	323882790	7960	7960	7960	7960	0
81	20230925	174700	323882790	7960	7960	7960	7960	0
82	20230925	174600	323882790	7960	7960	7960	7960	0
83	20230925	174500	323882790	7960	7960	7960	7960	0
84	20230925	174400	323882790	7960	7960	7960	7960	0
85	20230925	174300	323882790	7960	7960	7960	7960	0
86	20230925	174200	323882790	7960	7960	7960	7960	0
87	20230925	174100	323882790	7960	7960	7960	7960	0
88	20230925	174000	323882790	7960	7960	7960	7960	0
89	20230925	173900	323882790	7960	7960	7960	7960	0
90	20230925	173800	323882790	7960	7960	7960	7960	0
91	20230925	173700	323882790	7960	7960	7960	7960	0
92	20230925	173600	323882790	7960	7960	7960	7960	568
93	20230925	173500	323882790	7960	7960	7960	7960	0
94	20230925	173400	323882790	7960	7960	7960	7960	0
95	20230925	173300	323882790	7960	7960	7960	7960	0
96	20230925	173200	323882790	7960	7960	7960	7960	0
97	20230925	173100	323882790	7960	7960	7960	7960	0
98	20230925	173000	323882790	7960	7960	7960	7960	0
99	20230925	172900	323882790	7960	7960	7960	7960	0
100	20230925	172800	323882790	7960	7960	7960	7960	0
101	20230925	172700	323882790	7960	7960	7960	7960	0
102	20230925	172600	323882790	7960	7960	7960	7960	0
103	20230925	172500	323882790	7960	7960	7960	7960	0
104	20230925	172400	323882790	7960	7960	7960	7960	0
105	20230925	172300	323882790	7960	7960	7960	7960	0
106	20230925	172200	323882790	7960	7960	7960	7960	0
107	20230925	172100	323882790	7960	7960	7960	7960	0
108	20230925	172000	323882790	7960	7960	7960	7960	0
109	20230925	171900	323882790	7960	7960	7960	7960	0
110	20230925	171800	323882790	7960	7960	7960	7960	0
111	20230925	171700	323882790	7960	7960	7960	7960	0
112	20230925	171600	323882790	7960	7960	7960	7960	0
113	20230925	171500	323882790	7960	7960	7960	7960	0
114	20230925	171400	323882790	7960	7960	7960	7960	0
115	20230925	171300	323882790	7960	7960	7960	7960	0
116	20230925	171200	323882790	7960	7960	7960	7960	0
117	20230925	171100	323882790	7960	7960	7960	7960	0
118	20230925	171000	323882790	7960	7960	7960	7960	0
119	20230925	170900	323882790	7960	7960	7960	7960	0
120	20230925	170800	323882790	7960	7960	7960	7960	0
121	20230925	170700	323882790	7960	7960	7960	7960	0
122	20230925	170600	323882790	7960	7960	7960	7960	568
123	20230925	170500	323882790	7960	7960	7960	7960	0
124	20230925	170400	323882790	7960	7960	7960	7960	0
125	20230925	170300	323882790	7960	7960	7960	7960	0
126	20230925	170200	323882790	7960	7960	7960	7960	0
127	20230925	170100	323882790	7960	7960	7960	7960	0
128	20230925	170000	323882790	7960	7960	7960	7960	0
129	20230925	165900	323882790	7960	7960	7960	7960	0
130	20230925	165800	323882790	7960	7960	7960	7960	0
131	20230925	165700	323882790	7960	7960	7960	7960	0
132	20230925	165600	323882790	7960	7960	7960	7960	0
133	20230925	165500	323882790	7960	7960	7960	7960	0
134	20230925	165400	323882790	7960	7960	7960	7960	0
135	20230925	165300	323882790	7960	7960	7960	7960	0
136	20230925	165200	323882790	7960	7960	7960	7960	0
137	20230925	165100	323882790	7960	7960	7960	7960	0
138	20230925	165000	323882790	7960	7960	7960	7960	0
139	20230925	164900	323882790	7960	7960	7960	7960	0
140	20230925	164800	323882790	7960	7960	7960	7960	0
141	20230925	164700	323882790	7960	7960	7960	7960	0
142	20230925	164600	323882790	7960	7960	7960	7960	0
143	20230925	164500	323882790	7960	7960	7960	7960	0
144	20230925	164400	323882790	7960	7960	7960	7960	0
145	20230925	164300	323882790	7960	7960	7960	7960	0
146	20230925	164200	323882790	7960	7960	7960	7960	0
147	20230925	164100	323882790	7960	7960	7960	7960	0
148	20230925	164000	323882790	7960	7960	7960	7960	0
149	20230925	163900	323882790	7960	7960	7960	7960	0
150	20230925	163800	323882790	7960	7960	7960	7960	0
151	20230925	163700	323882790	7960	7960	7960	7960	0
152	20230925	163600	323882790	7960	7960	7960	7960	568
153	20230925	163500	323882790	7960	7960	7960	7960	0
154	20230925	163400	323882790	7960	7960	7960	7960	0
155	20230925	163300	323882790	7960	7960	7960	7960	0
156	20230925	163200	323882790	7960	7960	7960	7960	0
157	20230925	163100	323882790	7960	7960	7960	7960	0
158	20230925	163000	323882790	7960	7960	7960	7960	0
159	20230925	162900	323882790	7960	7960	7960	7960	0
160	20230925	162800	323882790	7960	7960	7960	7960	0
161	20230925	162700	323882790	7960	7960	7960	7960	0
162	20230925	162600	323882790	7960	7960	7960	7960	0
163	20230925	162500	323882790	7960	7960	7960	7960	0
164	20230925	162400	323882790	7960	7960	7960	7960	0
165	20230925	162300	323882790	7960	7960	7960	7960	0
166	20230925	162200	323882790	7960	7960	7960	7960	0
167	20230925	162100	323882790	7960	7960	7960	7960	0
168	20230925	162000	323882790	7960	7960	7960	7960	0
169	20230925	161900	323882790	7960	7960	7960	7960	0
170	20230925	161800	323882790	7960	7960	7960	7960	0
171	20230925	161700	323882790	7960	7960	7960	7960	0
172	20230925	161600	323882790	7960	7960	7960	7960	0
173	20230925	161500	323882790	7960	7960	7960	7960	0
174	20230925	161400	323882790	7960	7960	7960	7960	0
175	20230925	161300	323882790	7960	7960	7960	7960	0
176	20230925	161200	323882790	7960	7960	7960	7960	0
177	20230925	161100	323882790	7960	7960	7960	7960	0
178	20230925	161000	323882790	7960	7960	7960	7960	0
179	20230925	160900	323882790	7960	7960	7960	7960	0
180	20230925	160800	323882790	7960	7960	7960	7960	0
181	20230925	160700	323882790	7960	7960	7960	7960	0
182	20230925	160600	323882790	7960	7960	7960	7960	568
183	20230925	160500	323882790	7960	7960	7960	7960	0
184	20230925	160400	323882790	7960	7960	7960	7960	0
185	20230925	160300	323882790	7960	7960	7960	7960	0
186	20230925	160200	323882790	7960	7960	7960	7960	0
187	20230925	160100	323882790	7960	7960	7960	7960	0
188	20230925	160000	323882790	7960	7960	7960	7960	0
189	20230925	155900	323882790	7960	7960	7960	7960	0
190	20230925	155800	323882790	7960	7960	7960	7960	0
191	20230925	155700	323882790	7960	7960	7960	7960	0
192	20230925	155600	323882790	7960	7960	7960	7960	0
193	20230925	155500	323882790	7960	7960	7960	7960	0
194	20230925	155400	323882790	7960	7960	7960	7960	0
195	20230925	155300	323882790	7960	7960	7960	7960	0
196	20230925	155200	323882790	7960	7960	7960	7960	0
197	20230925	155100	323882790	7960	7960	7960	7960	0
198	20230925	155000	323882790	7960	7960	7960	7960	0
199	20230925	154900	323882790	7960	7960	7960	7960	0
200	20230925	154800	323882790	7960	7960	7960	7960	0
201	20230925	154700	323882790	7960	7960	7960	7960	0
202	20230925	154600	323882790	7960	7960	7960	7960	0
203	20230925	154500	323882790	7960	7960	7960	7960	0
204	20230925	154400	323882790	7960	7960	7960	7960	0
205	20230925	154300	323882790	7960	7960	7960	7960	0
206	20230925	154200	323882790	7960	7960	7960	7960	0
207	20230925	154100	323882790	7960	7960	7960	7960	0
208	20230925	154000	323882790	7960	7960	7960	7960	0
209	20230925	153900	323882790	7960	7960	7960	7960	0
210	20230925	153800	323882790	7960	7960	7960	7960	0
211	20230925	153700	323882790	7960	7960	7960	7960	0
212	20230925	153600	323882790	7960	7960	7960	7960	568
213	20230925	153500	323882790	7960	7960	7960	7960	0
214	20230925	153400	323882790	7960	7960	7960	7960	0
215	20230925	153300	323882790	7960	7960	7960	7960	0
216	20230925	153200	323882790	7960	7960	7960	7960	0
217	20230925	153100	323882790	7960	7960	7960	7960	0
218	20230925	153000	323882790	7960	7960	7960	7960	568
219	20230925	152900	319361510	7960	7960	7960	7960	0
220	20230925	152800	319361510	7960	7960	7960	7960	0
221	20230925	152700	319361510	7960	7960	7960	7960	0
222	20230925	152600	319361510	7960	7960	7960	7960	0
223	20230925	152500	319361510	7960	7960	7960	7960	0
224	20230925	152400	319361510	7960	7960	7960	7960	0
225	20230925	152300	319361510	7960	7960	7960	7960	0
226	20230925	152200	319361510	7960	7960	7960	7960	0
227	20230925	152100	319361510	7960	7960	7960	7960	0
228	20230925	152000	319361510	7960	7960	7960	7960	0
229	20230925	151900	319361510	7960	7950	7960	7950	40
230	20230925	151800	319043360	7960	7960	7960	7960	0
231	20230925	151700	319043360	7960	7960	7960	7960	0
232	20230925	151600	319043360	7960	7960	7960	7960	0
233	20230925	151500	319043360	7960	7960	7960	7960	0
234	20230925	151400	319043360	7960	7960	7960	7960	250
235	20230925	151300	317053360	7920	7920	7920	7920	12
236	20230925	151200	316958320	7920	7920	7920	7920	1
237	20230925	151100	316950400	7920	7920	7920	7920	496
238	20230925	151000	313022080	7920	7920	7920	7920	50
239	20230925	150900	312626080	7920	7930	7940	7920	342
240	20230925	150800	309916820	7960	7960	7960	7960	0
241	20230925	150700	309916820	7960	7960	7960	7960	0
242	20230925	150600	309916820	7960	7960	7960	7960	0
243	20230925	150500	309916820	7960	7960	7960	7960	0
244	20230925	150400	309916820	7960	7960	7960	7960	3
245	20230925	150300	309892940	7970	7970	7970	7970	0
246	20230925	150200	309892940	7970	7970	7970	7970	0
247	20230925	150100	309892940	7970	7970	7970	7970	0
248	20230925	150000	309892940	7970	7970	7970	7970	0
249	20230925	145900	309892940	7970	7970	7970	7970	0
250	20230925	145800	309892940	7970	7970	7970	7970	0
251	20230925	145700	309892940	7970	7970	7970	7970	0
252	20230925	145600	309892940	7970	7970	7970	7970	110
253	20230925	145500	309016240	7920	7930	7930	7920	67
254	20230925	145400	308485540	7970	7970	7970	7970	0
255	20230925	145300	308485540	7970	7970	7970	7970	0
256	20230925	145200	308485540	7970	7970	7970	7970	0
257	20230925	145100	308485540	7970	7970	7970	7970	0
258	20230925	145000	308485540	7970	7950	7970	7950	206
259	20230925	144900	306843780	7950	7950	7950	7950	98
260	20230925	144800	306064680	7950	7950	7950	7950	0
261	20230925	144700	306064680	7950	7950	7950	7950	0
262	20230925	144600	306064680	7950	7950	7950	7950	2
263	20230925	144500	306048780	7970	7970	7970	7970	0
264	20230925	144400	306048780	7970	7970	7970	7970	1
265	20230925	144300	306040810	7920	7920	7920	7920	136
266	20230925	144200	304963690	7950	7950	7950	7950	484
267	20230925	144100	301115890	7970	7970	7970	7970	1
268	20230925	144000	301107920	7970	7970	7970	7970	1
269	20230925	143900	301099950	7970	7970	7970	7970	0
270	20230925	143800	301099950	7970	7950	7970	7950	1737
271	20230925	143700	287290780	7920	7920	7920	7920	0
272	20230925	143600	287290780	7920	7920	7920	7920	0
273	20230925	143500	287290780	7920	7920	7920	7920	0
274	20230925	143400	287290780	7920	7920	7920	7920	0
275	20230925	143300	287290780	7920	7920	7920	7920	0
276	20230925	143200	287290780	7920	7920	7920	7920	0
277	20230925	143100	287290780	7920	7920	7920	7920	0
278	20230925	143000	287290780	7920	7920	7920	7920	0
279	20230925	142900	287290780	7920	7920	7920	7920	0
280	20230925	142800	287290780	7920	7920	7920	7920	25
281	20230925	142700	287092780	7920	7920	7920	7920	0
282	20230925	142600	287092780	7920	7920	7920	7920	0
283	20230925	142500	287092780	7920	7920	7920	7920	0
284	20230925	142400	287092780	7920	7920	7920	7920	0
285	20230925	142300	287092780	7920	7930	7930	7920	1560
286	20230925	142200	274731810	7930	7930	7930	7930	1
287	20230925	142100	274723880	7930	7930	7930	7930	125
288	20230925	142000	273732630	7940	7940	7940	7940	325
289	20230925	141900	271152130	7940	7930	7940	7930	12
290	20230925	141800	271056950	7940	7940	7940	7940	0
291	20230925	141700	271056950	7940	7940	7940	7940	11
292	20230925	141600	270969610	7940	7940	7940	7940	489
293	20230925	141500	267086950	7940	7940	7940	7940	88
294	20230925	141400	266388230	7990	7990	7990	7990	0
295	20230925	141300	266388230	7990	7990	7990	7990	0
296	20230925	141200	266388230	7990	7990	7990	7990	0
297	20230925	141100	266388230	7990	7990	7990	7990	0
298	20230925	141000	266388230	7990	7990	7990	7990	0
299	20230925	140900	266388230	7990	7990	7990	7990	0
300	20230925	140800	266388230	7990	7990	7990	7990	0
301	20230925	140700	266388230	7990	7990	7990	7990	0
302	20230925	140600	266388230	7990	7990	7990	7990	0
303	20230925	140500	266388230	7990	7990	7990	7990	0
304	20230925	140400	266388230	7990	7990	7990	7990	0
305	20230925	140300	266388230	7990	7990	7990	7990	0
306	20230925	140200	266388230	7990	7990	7990	7990	0
307	20230925	140100	266388230	7990	7990	7990	7990	5
308	20230925	140000	266348280	7940	7940	7940	7940	5
309	20230925	135900	266308580	7920	7920	7920	7920	0
310	20230925	135800	266308580	7920	7920	7920	7920	0
311	20230925	135700	266308580	7920	7920	7920	7920	0
312	20230925	135600	266308580	7920	7920	7920	7920	0
313	20230925	135500	266308580	7920	7920	7920	7920	0
314	20230925	135400	266308580	7920	7970	8000	7920	5650
315	20230925	135300	221529130	7980	7980	7980	7980	0
316	20230925	135200	221529130	7980	7980	7980	7980	0
317	20230925	135100	221529130	7980	7980	7980	7980	0
318	20230925	135000	221529130	7980	7980	7980	7980	0
319	20230925	134900	221529130	7980	7980	7980	7980	2
320	20230925	134800	221513170	7980	7980	7980	7980	0
321	20230925	134700	221513170	7980	7980	7980	7980	10
322	20230925	134600	221433370	8020	8020	8020	8020	0
323	20230925	134500	221433370	8020	8020	8020	8020	0
324	20230925	134400	221433370	8020	8020	8020	8020	0
325	20230925	134300	221433370	8020	8020	8020	8020	1
326	20230925	134200	221425350	7980	7980	7980	7980	0
327	20230925	134100	221425350	7980	7980	7980	7980	1
328	20230925	134000	221417370	8020	8020	8020	8020	0
329	20230925	133900	221417370	8020	8020	8020	8020	6
330	20230925	133800	221369250	8020	8020	8020	8020	0
331	20230925	133700	221369250	8020	8020	8020	8020	0
332	20230925	133600	221369250	8020	8020	8020	8020	0
333	20230925	133500	221369250	8020	8020	8020	8020	1
334	20230925	133400	221361230	8020	8020	8020	8020	0
335	20230925	133300	221361230	8020	8020	8020	8020	0
336	20230925	133200	221361230	8020	8020	8020	8020	0
337	20230925	133100	221361230	8020	8020	8020	8020	0
338	20230925	133000	221361230	8020	8020	8020	8020	0
339	20230925	132900	221361230	8020	8020	8020	8020	1
340	20230925	132800	221353210	8020	8020	8020	8020	0
341	20230925	132700	221353210	8020	8020	8020	8020	0
342	20230925	132600	221353210	8020	8020	8020	8020	0
343	20230925	132500	221353210	8020	8020	8020	8020	0
344	20230925	132400	221353210	8020	8020	8020	8020	0
345	20230925	132300	221353210	8020	8020	8020	8020	0
346	20230925	132200	221353210	8020	8020	8020	8020	0
347	20230925	132100	221353210	8020	8020	8020	8020	0
348	20230925	132000	221353210	8020	8020	8020	8020	0
349	20230925	131900	221353210	8020	8020	8020	8020	0
350	20230925	131800	221353210	8020	8020	8020	8020	4
351	20230925	131700	221321130	8020	7990	8020	7990	32
352	20230925	131600	221065420	7990	7990	7990	7990	569
353	20230925	131500	216519110	7990	7990	7990	7990	0
354	20230925	131400	216519110	7990	7990	7990	7990	0
355	20230925	131300	216519110	7990	7990	7990	7990	0
356	20230925	131200	216519110	7990	7990	7990	7990	285
357	20230925	131100	214241960	7990	7990	7990	7990	0
358	20230925	131000	214241960	7990	8020	8020	7990	201
359	20230925	130900	212635940	7990	7990	7990	7990	0
360	20230925	130800	212635940	7990	8000	8000	7990	27
361	20230925	130700	212420050	8020	7980	8020	7980	2196
362	20230925	130600	194869160	7980	7980	7980	7980	0
363	20230925	130500	194869160	7980	7980	7980	7980	0
364	20230925	130400	194869160	7980	7980	7980	7980	0
365	20230925	130300	194869160	7980	7980	7980	7980	0
366	20230925	130200	194869160	7980	7980	7980	7980	17
367	20230925	130100	194733500	7980	7980	7980	7980	0
368	20230925	130000	194733500	7980	7980	7980	7980	0
369	20230925	125900	194733500	7980	7980	7980	7980	0
370	20230925	125800	194733500	7980	7980	7980	7980	86
371	20230925	125700	194047220	7980	7980	7980	7980	0
372	20230925	125600	194047220	7980	7980	7980	7980	0
373	20230925	125500	194047220	7980	7960	7980	7960	2
374	20230925	125400	194031280	7980	7980	7980	7980	0
375	20230925	125300	194031280	7980	7980	7980	7980	1
376	20230925	125200	194023300	7980	7980	7980	7980	1
377	20230925	125100	194015320	7980	7980	7980	7980	0
378	20230925	125000	194015320	7980	7980	7980	7980	1
379	20230925	124900	194007340	7980	7980	7980	7980	0
380	20230925	124800	194007340	7980	7980	7980	7980	1
381	20230925	124700	193999360	7990	7990	7990	7990	0
382	20230925	124600	193999360	7990	7990	7990	7990	0
383	20230925	124500	193999360	7990	7990	7990	7990	0
384	20230925	124400	193999360	7990	7990	7990	7990	0
385	20230925	124300	193999360	7990	7990	7990	7990	0
386	20230925	124200	193999360	7990	7990	7990	7990	0
387	20230925	124100	193999360	7990	7990	7990	7990	0
388	20230925	124000	193999360	7990	7990	7990	7990	0
389	20230925	123900	193999360	7990	7990	7990	7990	0
390	20230925	123800	193999360	7990	7990	7990	7990	0
391	20230925	123700	193999360	7990	7990	7990	7990	0
392	20230925	123600	193999360	7990	7990	7990	7990	1
393	20230925	123500	193991370	7990	7990	7990	7990	0
394	20230925	123400	193991370	7990	7990	7990	7990	0
395	20230925	123300	193991370	7990	7990	7990	7990	0
396	20230925	123200	193991370	7990	7990	7990	7990	0
397	20230925	123100	193991370	7990	7990	7990	7990	0
398	20230925	123000	193991370	7990	7990	7990	7990	0
399	20230925	122900	193991370	7990	7990	7990	7990	0
400	20230925	122800	193991370	7990	7990	7990	7990	33
401	20230925	122700	193727700	7990	7990	7990	7990	0
402	20230925	122600	193727700	7990	7990	7990	7990	0
403	20230925	122500	193727700	7990	7990	7990	7990	11
404	20230925	122400	193639810	7990	7990	7990	7990	0
405	20230925	122300	193639810	7990	7990	7990	7990	0
406	20230925	122200	193639810	7990	7990	7990	7990	0
407	20230925	122100	193639810	7990	7990	7990	7990	1
408	20230925	122000	193631820	7980	7980	7980	7980	0
409	20230925	121900	193631820	7980	7980	7980	7980	0
410	20230925	121800	193631820	7980	7980	7980	7980	0
411	20230925	121700	193631820	7980	7980	7980	7980	0
412	20230925	121600	193631820	7980	7980	7980	7980	1
413	20230925	121500	193623840	7990	7990	7990	7990	0
414	20230925	121400	193623840	7990	7990	7990	7990	0
415	20230925	121300	193623840	7990	7990	7990	7990	450
416	20230925	121200	190028340	7980	7980	7980	7980	145
417	20230925	121100	188871240	7980	7980	7980	7980	2
418	20230925	121000	188855280	7980	7980	7980	7980	0
419	20230925	120900	188855280	7980	7980	7980	7980	0
420	20230925	120800	188855280	7980	7980	7980	7980	0
421	20230925	120700	188855280	7980	7980	7980	7980	0
422	20230925	120600	188855280	7980	7980	7980	7980	0
423	20230925	120500	188855280	7980	7970	7980	7970	13
424	20230925	120400	188751560	7970	7970	7970	7970	0
425	20230925	120300	188751560	7970	7960	7970	7960	10
426	20230925	120200	188671950	7960	7950	7960	7950	232
427	20230925	120100	186826150	7960	7960	7960	7960	0
428	20230925	120000	186826150	7960	7960	7960	7960	1
429	20230925	115900	186818190	7950	7950	7950	7950	6
430	20230925	115800	186770490	7950	7950	7950	7950	30
431	20230925	115700	186531990	7950	7950	7950	7950	0
432	20230925	115600	186531990	7950	7950	7950	7950	0
433	20230925	115500	186531990	7950	7950	7950	7950	2
434	20230925	115400	186516090	7950	7950	7950	7950	8
435	20230925	115300	186452490	7950	7950	7950	7950	1
436	20230925	115200	186444540	7970	7970	7970	7970	17
437	20230925	115100	186309050	7980	7980	7980	7980	25
438	20230925	115000	186109550	7980	7980	7980	7980	0
439	20230925	114900	186109550	7980	7980	7980	7980	0
440	20230925	114800	186109550	7980	7980	7980	7980	0
441	20230925	114700	186109550	7980	7980	7980	7980	0
442	20230925	114600	186109550	7980	7980	7980	7980	0
443	20230925	114500	186109550	7980	7980	7980	7980	0
444	20230925	114400	186109550	7980	7980	7980	7980	0
445	20230925	114300	186109550	7980	7980	7980	7980	0
446	20230925	114200	186109550	7980	7980	7980	7980	0
447	20230925	114100	186109550	7980	7980	7980	7980	0
448	20230925	114000	186109550	7980	7980	7980	7980	0
449	20230925	113900	186109550	7980	7980	7980	7980	0
450	20230925	113800	186109550	7980	7980	7980	7980	8
451	20230925	113700	186045710	7990	7990	7990	7990	0
452	20230925	113600	186045710	7990	7990	7990	7990	0
453	20230925	113500	186045710	7990	7990	7990	7990	0
454	20230925	113400	186045710	7990	7990	7990	7990	1
455	20230925	113300	186037720	7990	7980	7990	7980	115
456	20230925	113200	185119980	7970	7970	7970	7970	0
457	20230925	113100	185119980	7970	7970	7970	7970	10
458	20230925	113000	185040280	7970	7970	7970	7970	0
459	20230925	112900	185040280	7970	7970	7970	7970	2
460	20230925	112800	185024340	7970	7970	7970	7970	1
461	20230925	112700	185016370	7980	7980	7980	7980	63
462	20230925	112600	184513630	7980	7990	7990	7980	153
463	20230925	112500	183291190	7990	7990	7990	7990	0
464	20230925	112400	183291190	7990	7980	7990	7980	2
465	20230925	112300	183275220	7980	7980	7980	7980	1
466	20230925	112200	183267240	7980	7980	7980	7980	27
467	20230925	112100	183051780	7980	7980	7980	7980	10
468	20230925	112000	182971980	7980	7980	7980	7980	714
469	20230925	111900	177274260	7980	7980	7980	7980	132
470	20230925	111800	176220900	7980	7980	7980	7980	1
471	20230925	111700	176212920	7980	7980	7980	7980	0
472	20230925	111600	176212920	7980	7980	7980	7980	0
473	20230925	111500	176212920	7980	7980	7980	7980	0
474	20230925	111400	176212920	7980	7980	7980	7980	0
475	20230925	111300	176212920	7980	7980	7980	7980	0
476	20230925	111200	176212920	7980	7980	7980	7980	1
477	20230925	111100	176204940	7920	7920	7920	7920	0
478	20230925	111000	176204940	7920	7950	7950	7920	1371
479	20230925	110900	165326820	7950	7950	7950	7950	0
480	20230925	110800	165326820	7950	7950	7950	7950	0
481	20230925	110700	165326820	7950	7980	7980	7950	101
482	20230925	110600	164523840	7950	7990	7990	7950	646
483	20230925	110500	159375520	7990	7980	7990	7980	1953
484	20230925	110400	143771760	7970	7970	7970	7970	4
485	20230925	110300	143739880	7970	7970	7970	7970	113
486	20230925	110200	142839270	7980	7980	7980	7980	0
487	20230925	110100	142839270	7980	7980	7980	7980	21
488	20230925	110000	142671690	7990	7990	7990	7990	0
489	20230925	105900	142671690	7990	7990	7990	7990	0
490	20230925	105800	142671690	7990	7990	7990	7990	110
491	20230925	105700	141792790	8000	7990	8000	7990	40
492	20230925	105600	141473140	7990	7990	7990	7990	60
493	20230925	105500	140993740	7990	7980	7990	7980	84
494	20230925	105400	140323370	7970	7960	7970	7960	127
495	20230925	105300	139311480	7950	7950	7950	7950	84
496	20230925	105200	138643680	7940	7940	7940	7940	0
497	20230925	105100	138643680	7940	7940	7940	7940	0
498	20230925	105000	138643680	7940	7940	7940	7940	0
499	20230925	104900	138643680	7940	7940	7940	7940	1836
500	20230925	104800	124065840	7940	7940	7940	7940	0
501	20230925	104700	124065840	7940	7940	7940	7940	0
502	20230925	104600	124065840	7940	7940	7940	7940	201
503	20230925	104500	122469900	7930	7930	7930	7930	135
504	20230925	104400	121399350	7930	7930	7930	7930	201
505	20230925	104300	119805420	7920	7920	7920	7920	0
506	20230925	104200	119805420	7920	7920	7920	7920	0
507	20230925	104100	119805420	7920	7920	7920	7920	0
508	20230925	104000	119805420	7920	7920	7920	7920	0
509	20230925	103900	119805420	7920	7920	7920	7920	0
510	20230925	103800	119805420	7920	7940	7940	7920	130
511	20230925	103700	118775220	7940	7940	7940	7940	2
512	20230925	103600	118759340	7920	7920	7920	7920	187
513	20230925	103500	117278300	7920	7920	7920	7920	2
514	20230925	103400	117262460	7920	7920	7920	7920	1
515	20230925	103300	117254540	7900	7920	7920	7900	610
516	20230925	103200	112429800	7920	7920	7920	7920	2
517	20230925	103100	112413960	7920	7920	7920	7920	100
518	20230925	103000	111621960	7920	7920	7920	7910	2596
519	20230925	102900	91080870	7920	7930	7930	7920	750
520	20230925	102800	85137160	7940	7960	7960	7940	514
521	20230925	102700	81055600	7960	7960	7960	7940	277
522	20230925	102600	78855060	7950	7950	7950	7950	0
523	20230925	102500	78855060	7950	7950	7950	7950	153
524	20230925	102400	77638710	7940	7940	7940	7940	0
525	20230925	102300	77638710	7940	7940	7940	7940	0
526	20230925	102200	77638710	7940	7940	7940	7940	311
527	20230925	102100	75169370	7950	7970	7970	7950	1808
528	20230925	102000	60790770	7970	7970	7970	7970	0
529	20230925	101900	60790770	7970	7970	7970	7970	0
530	20230925	101800	60790770	7970	7970	7970	7970	102
531	20230925	101700	59977830	7970	7970	7970	7970	1
532	20230925	101600	59969860	7970	7970	7970	7970	12
533	20230925	101500	59874220	7970	7970	7970	7970	33
534	20230925	101400	59611210	7970	7990	7990	7970	877
535	20230925	101300	52617410	7990	7990	7990	7990	6
536	20230925	101200	52569470	8000	8000	8000	8000	0
537	20230925	101100	52569470	8000	8000	8000	8000	0
538	20230925	101000	52569470	8000	8000	8000	8000	0
539	20230925	100900	52569470	8000	8000	8000	8000	0
540	20230925	100800	52569470	8000	8000	8000	8000	211
541	20230925	100700	50881470	8000	8000	8000	8000	0
542	20230925	100600	50881470	8000	8000	8000	8000	2
543	20230925	100500	50865470	8000	8000	8000	8000	0
544	20230925	100400	50865470	8000	8000	8000	8000	0
545	20230925	100300	50865470	8000	8000	8000	8000	0
546	20230925	100200	50865470	8000	8000	8000	8000	0
547	20230925	100100	50865470	8000	8000	8000	8000	0
548	20230925	100000	50865470	8000	8000	8000	8000	0
549	20230925	095900	50865470	8000	8000	8000	8000	0
550	20230925	095800	50865470	8000	8000	8000	8000	0
551	20230925	095700	50865470	8000	8000	8000	8000	0
552	20230925	095600	50865470	8000	8000	8000	8000	0
553	20230925	095500	50865470	8000	8000	8000	8000	0
554	20230925	095400	50865470	8000	8000	8000	8000	5
555	20230925	095300	50825470	8000	8000	8000	8000	0
556	20230925	095200	50825470	8000	8000	8000	8000	2
557	20230925	095100	50809470	8000	7970	8000	7970	687
558	20230925	095000	45333990	7970	7970	7970	7970	0
559	20230925	094900	45333990	7970	7970	7970	7970	0
560	20230925	094800	45333990	7970	7970	7970	7970	0
561	20230925	094700	45333990	7970	7970	7970	7970	0
562	20230925	094600	45333990	7970	7970	7970	7970	0
563	20230925	094500	45333990	7970	7970	7970	7970	0
564	20230925	094400	45333990	7970	7980	7980	7970	90
565	20230925	094300	44616090	7980	8000	8000	7980	1660
566	20230925	094200	31366270	8000	8000	8000	8000	0
567	20230925	094100	31366270	8000	8000	8000	8000	1
568	20230925	094000	31358270	8000	8000	8000	8000	1
569	20230925	093900	31350270	8000	8020	8020	8000	398
570	20230925	093800	28163610	8020	8040	8040	8020	101
571	20230925	093700	27353570	8030	8030	8030	8030	0
572	20230925	093600	27353570	8030	8030	8030	8030	0
573	20230925	093500	27353570	8030	8030	8030	8030	150
574	20230925	093400	26149070	8010	8010	8010	8010	5
575	20230925	093300	26109020	8020	8020	8020	8020	0
576	20230925	093200	26109020	8020	8040	8040	8020	327
577	20230925	093100	23484060	8040	8060	8060	8040	58
578	20230925	093000	23017640	8060	8060	8060	8060	20
579	20230925	092900	22856440	8060	8060	8060	8060	0
580	20230925	092800	22856440	8060	8060	8060	8060	0
581	20230925	092700	22856440	8060	8060	8060	8060	0
582	20230925	092600	22856440	8060	8060	8060	8060	0
583	20230925	092500	22856440	8060	8060	8060	8060	0
584	20230925	092400	22856440	8060	8060	8060	8060	1
585	20230925	092300	22848380	8060	8060	8060	8060	0
586	20230925	092200	22848380	8060	8060	8060	8060	0
587	20230925	092100	22848380	8060	8060	8060	8060	100
588	20230925	092000	22042380	8030	8030	8030	8030	500
589	20230925	091900	18027380	8020	8020	8020	8020	0
590	20230925	091800	18027380	8020	8020	8020	8020	0
591	20230925	091700	18027380	8020	8020	8020	8020	0
592	20230925	091600	18027380	8020	8020	8020	8020	40
593	20230925	091500	17706580	8020	8020	8020	8020	10
594	20230925	091400	17626380	8010	8010	8010	8010	28
595	20230925	091300	17402100	8010	8010	8010	8010	0
596	20230925	091200	17402100	8010	8010	8010	8010	11
597	20230925	091100	17313990	8000	8000	8000	8000	0
598	20230925	091000	17313990	8000	8000	8000	8000	0
599	20230925	090900	17313990	8000	8000	8000	8000	0
600	20230925	090800	17313990	8000	8000	8000	8000	0
601	20230925	090700	17313990	8000	8000	8000	8000	0
602	20230925	090600	17313990	8000	8000	8000	8000	0
603	20230925	090500	17313990	8000	8000	8000	8000	0
604	20230925	090400	17313990	8000	8000	8000	8000	84
605	20230925	090300	16641990	7980	8030	8030	7980	1087
606	20230925	090200	7964400	8030	8030	8030	8030	500
607	20230925	090100	3949400	8030	8030	8030	8030	180
608	20230925	090000	2504000	8000	8000	8000	8000	313