KissMeData/014100/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	185500	26539710	2970	2970	2970	2970	11
3	20230925	185400	26539710	2970	2970	2970	2970	0
4	20230925	185300	26539710	2970	2970	2970	2970	0
5	20230925	185200	26539710	2970	2970	2970	2970	0
6	20230925	185100	26539710	2970	2970	2970	2970	0
7	20230925	185000	26539710	2970	2970	2970	2970	0
8	20230925	184900	26539710	2970	2970	2970	2970	0
9	20230925	184800	26539710	2970	2970	2970	2970	0
10	20230925	184700	26539710	2970	2970	2970	2970	0
11	20230925	184600	26539710	2970	2970	2970	2970	0
12	20230925	184500	26539710	2970	2970	2970	2970	0
13	20230925	184400	26539710	2970	2970	2970	2970	0
14	20230925	184300	26539710	2970	2970	2970	2970	0
15	20230925	184200	26539710	2970	2970	2970	2970	0
16	20230925	184100	26539710	2970	2970	2970	2970	0
17	20230925	184000	26539710	2970	2970	2970	2970	0
18	20230925	183900	26539710	2970	2970	2970	2970	0
19	20230925	183800	26539710	2970	2970	2970	2970	0
20	20230925	183700	26539710	2970	2970	2970	2970	0
21	20230925	183600	26539710	2970	2970	2970	2970	0
22	20230925	183500	26539710	2970	2970	2970	2970	0
23	20230925	183400	26539710	2970	2970	2970	2970	0
24	20230925	183300	26539710	2970	2970	2970	2970	0
25	20230925	183200	26539710	2970	2970	2970	2970	0
26	20230925	183100	26539710	2970	2970	2970	2970	0
27	20230925	183000	26539710	2970	2970	2970	2970	0
28	20230925	182900	26539710	2970	2970	2970	2970	0
29	20230925	182800	26539710	2970	2970	2970	2970	0
30	20230925	182700	26539710	2970	2970	2970	2970	0
31	20230925	182600	26539710	2970	2970	2970	2970	0
32	20230925	182500	26539710	2970	2970	2970	2970	11
33	20230925	182400	26539710	2970	2970	2970	2970	0
34	20230925	182300	26539710	2970	2970	2970	2970	0
35	20230925	182200	26539710	2970	2970	2970	2970	0
36	20230925	182100	26539710	2970	2970	2970	2970	0
37	20230925	182000	26539710	2970	2970	2970	2970	0
38	20230925	181900	26539710	2970	2970	2970	2970	0
39	20230925	181800	26539710	2970	2970	2970	2970	0
40	20230925	181700	26539710	2970	2970	2970	2970	0
41	20230925	181600	26539710	2970	2970	2970	2970	0
42	20230925	181500	26539710	2970	2970	2970	2970	0
43	20230925	181400	26539710	2970	2970	2970	2970	0
44	20230925	181300	26539710	2970	2970	2970	2970	0
45	20230925	181200	26539710	2970	2970	2970	2970	0
46	20230925	181100	26539710	2970	2970	2970	2970	0
47	20230925	181000	26539710	2970	2970	2970	2970	0
48	20230925	180900	26539710	2970	2970	2970	2970	0
49	20230925	180800	26539710	2970	2970	2970	2970	0
50	20230925	180700	26539710	2970	2970	2970	2970	0
51	20230925	180600	26539710	2970	2970	2970	2970	0
52	20230925	180500	26539710	2970	2970	2970	2970	0
53	20230925	180400	26539710	2970	2970	2970	2970	0
54	20230925	180300	26539710	2970	2970	2970	2970	0
55	20230925	180200	26539710	2970	2970	2970	2970	0
56	20230925	180100	26539710	2970	2970	2970	2970	0
57	20230925	180000	26539710	2970	2970	2970	2970	0
58	20230925	175900	26539710	2970	2970	2970	2970	0
59	20230925	175800	26539710	2970	2970	2970	2970	0
60	20230925	175700	26539710	2970	2970	2970	2970	0
61	20230925	175600	26539710	2970	2970	2970	2970	0
62	20230925	175500	26539710	2970	2970	2970	2970	11
63	20230925	175400	26539710	2970	2970	2970	2970	0
64	20230925	175300	26539710	2970	2970	2970	2970	0
65	20230925	175200	26539710	2970	2970	2970	2970	0
66	20230925	175100	26539710	2970	2970	2970	2970	0
67	20230925	175000	26539710	2970	2970	2970	2970	0
68	20230925	174900	26539710	2970	2970	2970	2970	0
69	20230925	174800	26539710	2970	2970	2970	2970	0
70	20230925	174700	26539710	2970	2970	2970	2970	0
71	20230925	174600	26539710	2970	2970	2970	2970	0
72	20230925	174500	26539710	2970	2970	2970	2970	0
73	20230925	174400	26539710	2970	2970	2970	2970	0
74	20230925	174300	26539710	2970	2970	2970	2970	0
75	20230925	174200	26539710	2970	2970	2970	2970	0
76	20230925	174100	26539710	2970	2970	2970	2970	0
77	20230925	174000	26539710	2970	2970	2970	2970	0
78	20230925	173900	26539710	2970	2970	2970	2970	0
79	20230925	173800	26539710	2970	2970	2970	2970	0
80	20230925	173700	26539710	2970	2970	2970	2970	0
81	20230925	173600	26539710	2970	2970	2970	2970	0
82	20230925	173500	26539710	2970	2970	2970	2970	0
83	20230925	173400	26539710	2970	2970	2970	2970	0
84	20230925	173300	26539710	2970	2970	2970	2970	0
85	20230925	173200	26539710	2970	2970	2970	2970	0
86	20230925	173100	26539710	2970	2970	2970	2970	0
87	20230925	173000	26539710	2970	2970	2970	2970	0
88	20230925	172900	26539710	2970	2970	2970	2970	0
89	20230925	172800	26539710	2970	2970	2970	2970	0
90	20230925	172700	26539710	2970	2970	2970	2970	0
91	20230925	172600	26539710	2970	2970	2970	2970	0
92	20230925	172500	26539710	2970	2970	2970	2970	11
93	20230925	172400	26539710	2970	2970	2970	2970	0
94	20230925	172300	26539710	2970	2970	2970	2970	0
95	20230925	172200	26539710	2970	2970	2970	2970	0
96	20230925	172100	26539710	2970	2970	2970	2970	0
97	20230925	172000	26539710	2970	2970	2970	2970	0
98	20230925	171900	26539710	2970	2970	2970	2970	0
99	20230925	171800	26539710	2970	2970	2970	2970	0
100	20230925	171700	26539710	2970	2970	2970	2970	0
101	20230925	171600	26539710	2970	2970	2970	2970	0
102	20230925	171500	26539710	2970	2970	2970	2970	0
103	20230925	171400	26539710	2970	2970	2970	2970	0
104	20230925	171300	26539710	2970	2970	2970	2970	0
105	20230925	171200	26539710	2970	2970	2970	2970	0
106	20230925	171100	26539710	2970	2970	2970	2970	0
107	20230925	171000	26539710	2970	2970	2970	2970	0
108	20230925	170900	26539710	2970	2970	2970	2970	0
109	20230925	170800	26539710	2970	2970	2970	2970	0
110	20230925	170700	26539710	2970	2970	2970	2970	0
111	20230925	170600	26539710	2970	2970	2970	2970	0
112	20230925	170500	26539710	2970	2970	2970	2970	0
113	20230925	170400	26539710	2970	2970	2970	2970	0
114	20230925	170300	26539710	2970	2970	2970	2970	0
115	20230925	170200	26539710	2970	2970	2970	2970	0
116	20230925	170100	26539710	2970	2970	2970	2970	0
117	20230925	170000	26539710	2970	2970	2970	2970	0
118	20230925	165900	26539710	2970	2970	2970	2970	0
119	20230925	165800	26539710	2970	2970	2970	2970	0
120	20230925	165700	26539710	2970	2970	2970	2970	0
121	20230925	165600	26539710	2970	2970	2970	2970	0
122	20230925	165500	26539710	2970	2970	2970	2970	11
123	20230925	165400	26539710	2970	2970	2970	2970	0
124	20230925	165300	26539710	2970	2970	2970	2970	0
125	20230925	165200	26539710	2970	2970	2970	2970	0
126	20230925	165100	26539710	2970	2970	2970	2970	0
127	20230925	165000	26539710	2970	2970	2970	2970	0
128	20230925	164900	26539710	2970	2970	2970	2970	0
129	20230925	164800	26539710	2970	2970	2970	2970	0
130	20230925	164700	26539710	2970	2970	2970	2970	0
131	20230925	164600	26539710	2970	2970	2970	2970	0
132	20230925	164500	26539710	2970	2970	2970	2970	0
133	20230925	164400	26539710	2970	2970	2970	2970	0
134	20230925	164300	26539710	2970	2970	2970	2970	0
135	20230925	164200	26539710	2970	2970	2970	2970	0
136	20230925	164100	26539710	2970	2970	2970	2970	0
137	20230925	164000	26539710	2970	2970	2970	2970	0
138	20230925	163900	26539710	2970	2970	2970	2970	0
139	20230925	163800	26539710	2970	2970	2970	2970	0
140	20230925	163700	26539710	2970	2970	2970	2970	0
141	20230925	163600	26539710	2970	2970	2970	2970	0
142	20230925	163500	26539710	2970	2970	2970	2970	0
143	20230925	163400	26539710	2970	2970	2970	2970	0
144	20230925	163300	26539710	2970	2970	2970	2970	0
145	20230925	163200	26539710	2970	2970	2970	2970	0
146	20230925	163100	26539710	2970	2970	2970	2970	0
147	20230925	163000	26539710	2970	2970	2970	2970	0
148	20230925	162900	26539710	2970	2970	2970	2970	0
149	20230925	162800	26539710	2970	2970	2970	2970	0
150	20230925	162700	26539710	2970	2970	2970	2970	0
151	20230925	162600	26539710	2970	2970	2970	2970	0
152	20230925	162500	26539710	2970	2970	2970	2970	11
153	20230925	162400	26539710	2970	2970	2970	2970	0
154	20230925	162300	26539710	2970	2970	2970	2970	0
155	20230925	162200	26539710	2970	2970	2970	2970	0
156	20230925	162100	26539710	2970	2970	2970	2970	0
157	20230925	162000	26539710	2970	2970	2970	2970	0
158	20230925	161900	26539710	2970	2970	2970	2970	0
159	20230925	161800	26539710	2970	2970	2970	2970	0
160	20230925	161700	26539710	2970	2970	2970	2970	0
161	20230925	161600	26539710	2970	2970	2970	2970	0
162	20230925	161500	26539710	2970	2970	2970	2970	0
163	20230925	161400	26539710	2970	2970	2970	2970	0
164	20230925	161300	26539710	2970	2970	2970	2970	0
165	20230925	161200	26539710	2970	2970	2970	2970	0
166	20230925	161100	26539710	2970	2970	2970	2970	0
167	20230925	161000	26539710	2970	2970	2970	2970	0
168	20230925	160900	26539710	2970	2970	2970	2970	0
169	20230925	160800	26539710	2970	2970	2970	2970	0
170	20230925	160700	26539710	2970	2970	2970	2970	0
171	20230925	160600	26539710	2970	2970	2970	2970	0
172	20230925	160500	26539710	2970	2970	2970	2970	0
173	20230925	160400	26539710	2970	2970	2970	2970	0
174	20230925	160300	26539710	2970	2970	2970	2970	0
175	20230925	160200	26539710	2970	2970	2970	2970	0
176	20230925	160100	26539710	2970	2970	2970	2970	0
177	20230925	160000	26539710	2970	2970	2970	2970	0
178	20230925	155900	26539710	2970	2970	2970	2970	0
179	20230925	155800	26539710	2970	2970	2970	2970	0
180	20230925	155700	26539710	2970	2970	2970	2970	0
181	20230925	155600	26539710	2970	2970	2970	2970	0
182	20230925	155500	26539710	2970	2970	2970	2970	11
183	20230925	155400	26539710	2970	2970	2970	2970	0
184	20230925	155300	26539710	2970	2970	2970	2970	0
185	20230925	155200	26539710	2970	2970	2970	2970	0
186	20230925	155100	26539710	2970	2970	2970	2970	0
187	20230925	155000	26539710	2970	2970	2970	2970	0
188	20230925	154900	26539710	2970	2970	2970	2970	0
189	20230925	154800	26539710	2970	2970	2970	2970	0
190	20230925	154700	26539710	2970	2970	2970	2970	0
191	20230925	154600	26539710	2970	2970	2970	2970	0
192	20230925	154500	26539710	2970	2970	2970	2970	0
193	20230925	154400	26539710	2970	2970	2970	2970	0
194	20230925	154300	26539710	2970	2970	2970	2970	0
195	20230925	154200	26539710	2970	2970	2970	2970	0
196	20230925	154100	26539710	2970	2970	2970	2970	0
197	20230925	154000	26539710	2970	2970	2970	2970	0
198	20230925	153900	26539710	2970	2970	2970	2970	0
199	20230925	153800	26539710	2970	2970	2970	2970	0
200	20230925	153700	26539710	2970	2970	2970	2970	0
201	20230925	153600	26539710	2970	2970	2970	2970	0
202	20230925	153500	26539710	2970	2970	2970	2970	0
203	20230925	153400	26539710	2970	2970	2970	2970	0
204	20230925	153300	26539710	2970	2970	2970	2970	0
205	20230925	153200	26539710	2970	2970	2970	2970	0
206	20230925	153100	26539710	2970	2970	2970	2970	0
207	20230925	153000	26539710	2970	2970	2970	2970	11
208	20230925	152900	26507040	2970	2970	2970	2970	0
209	20230925	152800	26507040	2970	2970	2970	2970	0
210	20230925	152700	26507040	2970	2970	2970	2970	0
211	20230925	152600	26507040	2970	2970	2970	2970	0
212	20230925	152500	26507040	2970	2970	2970	2970	0
213	20230925	152400	26507040	2970	2970	2970	2970	0
214	20230925	152300	26507040	2970	2970	2970	2970	0
215	20230925	152200	26507040	2970	2970	2970	2970	0
216	20230925	152100	26507040	2970	2970	2970	2970	0
217	20230925	152000	26507040	2970	2970	2970	2970	0
218	20230925	151900	26507040	2970	2970	2970	2970	153
219	20230925	151800	26052630	2970	2970	2970	2970	1
220	20230925	151700	26049660	2965	2965	2965	2965	76
221	20230925	151600	25824320	2965	2965	2965	2965	1
222	20230925	151500	25821355	2965	2965	2965	2965	1
223	20230925	151400	25818390	2965	2965	2965	2965	1
224	20230925	151300	25815425	2965	2965	2965	2965	1
225	20230925	151200	25812460	2950	2950	2950	2950	7
226	20230925	151100	25791810	2965	2965	2965	2965	1
227	20230925	151000	25788845	2965	2965	2965	2965	2
228	20230925	150900	25782915	2965	2950	2965	2950	2
229	20230925	150800	25777000	2965	2965	2965	2965	1
230	20230925	150700	25774035	2965	2965	2965	2965	1
231	20230925	150600	25771070	2965	2965	2965	2965	1
232	20230925	150500	25768105	2965	2965	2965	2935	2502
233	20230925	150400	18409650	2965	2965	2965	2965	1
234	20230925	150300	18406685	2965	2965	2965	2965	0
235	20230925	150200	18406685	2965	2965	2965	2965	1
236	20230925	150100	18403720	2965	2960	2965	2960	271
237	20230925	150000	17601555	2965	2965	2965	2965	2
238	20230925	145900	17595625	2965	2965	2965	2965	1
239	20230925	145800	17592660	2965	2965	2965	2965	1
240	20230925	145700	17589695	2965	2965	2965	2965	1
241	20230925	145600	17586730	2965	2965	2965	2965	1
242	20230925	145500	17583765	2965	2965	2965	2965	2
243	20230925	145400	17577835	2970	2970	2970	2970	0
244	20230925	145300	17577835	2970	2970	2970	2970	1
245	20230925	145200	17574865	2970	2970	2970	2970	1
246	20230925	145100	17571895	2970	2970	2970	2970	1
247	20230925	145000	17568925	2970	2970	2970	2970	59
248	20230925	144900	17393695	2970	2970	2970	2970	1
249	20230925	144800	17390725	2970	2970	2970	2970	1
250	20230925	144700	17387755	2970	2970	2970	2970	1
251	20230925	144600	17384785	2970	2970	2970	2970	1
252	20230925	144500	17381815	2970	2970	2970	2970	1
253	20230925	144400	17378845	2970	2970	2970	2970	1
254	20230925	144300	17375875	2970	2970	2970	2970	1
255	20230925	144200	17372905	2970	2970	2970	2970	1
256	20230925	144100	17369935	2970	2945	2970	2945	31
257	20230925	144000	17278615	2970	2970	2970	2970	1
258	20230925	143900	17275645	2970	2970	2970	2970	2
259	20230925	143800	17269705	2970	2945	2970	2945	8
260	20230925	143700	17246120	2950	2950	2950	2950	1
261	20230925	143600	17243170	2950	2950	2950	2950	0
262	20230925	143500	17243170	2950	2950	2950	2950	8
263	20230925	143400	17219570	2950	2950	2950	2950	67
264	20230925	143300	17021920	2950	2950	2950	2950	1
265	20230925	143200	17018970	2950	2950	2950	2950	1
266	20230925	143100	17016020	2955	2955	2955	2955	1
267	20230925	143000	17013065	2955	2955	2955	2955	1
268	20230925	142900	17010110	2955	2955	2955	2955	2
269	20230925	142800	17004200	2955	2955	2955	2955	1
270	20230925	142700	17001245	2970	2970	2970	2970	0
271	20230925	142600	17001245	2970	2970	2970	2970	1
272	20230925	142500	16998275	2970	2970	2970	2970	1
273	20230925	142400	16995305	2970	2970	2970	2970	2
274	20230925	142300	16989365	2970	2970	2970	2970	1
275	20230925	142200	16986395	2970	2970	2970	2970	1
276	20230925	142100	16983425	2970	2970	2970	2970	1
277	20230925	142000	16980455	2970	2970	2970	2970	1
278	20230925	141900	16977485	2970	2970	2970	2970	1
279	20230925	141800	16974515	2970	2970	2970	2970	1
280	20230925	141700	16971545	2970	2970	2970	2970	1
281	20230925	141600	16968575	2970	2970	2970	2970	1
282	20230925	141500	16965605	2970	2970	2970	2970	1
283	20230925	141400	16962635	2970	2965	2970	2965	2
284	20230925	141300	16956700	2965	2965	2965	2965	1
285	20230925	141200	16953735	2965	2965	2965	2965	1
286	20230925	141100	16950770	2965	2965	2965	2965	1
287	20230925	141000	16947805	2965	2965	2965	2965	0
288	20230925	140900	16947805	2965	2965	2965	2965	13
289	20230925	140800	16909260	2965	2965	2965	2965	1
290	20230925	140700	16906295	2965	2965	2965	2965	1
291	20230925	140600	16903330	2965	2965	2965	2965	2
292	20230925	140500	16897400	2965	2965	2965	2965	1
293	20230925	140400	16894435	2965	2965	2965	2965	1
294	20230925	140300	16891470	2965	2965	2965	2965	2
295	20230925	140200	16885540	2965	2965	2965	2965	1
296	20230925	140100	16882575	2965	2965	2965	2965	58
297	20230925	140000	16710605	2965	2965	2965	2965	1
298	20230925	135900	16707640	2965	2965	2965	2965	1
299	20230925	135800	16704675	2965	2965	2965	2965	2
300	20230925	135700	16698745	2965	2965	2965	2965	1
301	20230925	135600	16695780	2965	2965	2965	2965	1
302	20230925	135500	16692815	2965	2965	2965	2965	1
303	20230925	135400	16689850	2965	2965	2965	2965	1
304	20230925	135300	16686885	2965	2965	2965	2965	2
305	20230925	135200	16680955	2965	2955	2965	2955	129
306	20230925	135100	16299200	2955	2955	2955	2955	1
307	20230925	135000	16296245	2955	2955	2955	2955	1
308	20230925	134900	16293290	2955	2955	2955	2955	1
309	20230925	134800	16290335	2955	2955	2955	2955	2
310	20230925	134700	16284425	2955	2955	2955	2955	1
311	20230925	134600	16281470	2955	2955	2955	2955	1
312	20230925	134500	16278515	2955	2955	2955	2955	1
313	20230925	134400	16275560	2955	2955	2955	2955	1
314	20230925	134300	16272605	2955	2955	2955	2955	1
315	20230925	134200	16269650	2955	2955	2955	2955	1
316	20230925	134100	16266695	2955	2955	2955	2955	1
317	20230925	134000	16263740	2955	2955	2955	2955	1
318	20230925	133900	16260785	2955	2955	2955	2955	1
319	20230925	133800	16257830	2955	2955	2955	2955	2
320	20230925	133700	16251920	2955	2955	2955	2955	1
321	20230925	133600	16248965	2955	2955	2955	2955	1
322	20230925	133500	16246010	2955	2955	2955	2955	1
323	20230925	133400	16243055	2955	2955	2955	2955	0
324	20230925	133300	16243055	2955	2955	2955	2955	3
325	20230925	133200	16234190	2955	2955	2955	2955	1
326	20230925	133100	16231235	2955	2955	2955	2955	1
327	20230925	133000	16228280	2955	2955	2955	2955	1
328	20230925	132900	16225325	2955	2955	2955	2955	1
329	20230925	132800	16222370	2955	2955	2955	2955	2
330	20230925	132700	16216460	2955	2955	2955	2955	1
331	20230925	132600	16213505	2955	2955	2955	2955	0
332	20230925	132500	16213505	2955	2955	2955	2955	1
333	20230925	132400	16210550	2955	2955	2955	2955	1
334	20230925	132300	16207595	2955	2955	2955	2955	1
335	20230925	132200	16204640	2955	2955	2955	2955	2
336	20230925	132100	16198730	2955	2955	2955	2955	1
337	20230925	132000	16195775	2955	2955	2955	2955	1
338	20230925	131900	16192820	2955	2955	2955	2955	1
339	20230925	131800	16189865	2955	2955	2955	2955	1
340	20230925	131700	16186910	2955	2955	2955	2955	1
341	20230925	131600	16183955	2955	2955	2955	2955	1
342	20230925	131500	16181000	2955	2955	2955	2955	1
343	20230925	131400	16178045	2955	2955	2955	2955	1
344	20230925	131300	16175090	2955	2955	2955	2955	1
345	20230925	131200	16172135	2955	2955	2955	2955	2
346	20230925	131100	16166225	2955	2955	2955	2955	1
347	20230925	131000	16163270	2955	2955	2955	2955	1
348	20230925	130900	16160315	2955	2955	2955	2955	1
349	20230925	130800	16157360	2955	2955	2955	2955	0
350	20230925	130700	16157360	2955	2955	2955	2955	2
351	20230925	130600	16151450	2955	2955	2955	2955	1
352	20230925	130500	16148495	2955	2955	2955	2955	1
353	20230925	130400	16145540	2955	2955	2955	2955	1
354	20230925	130300	16142585	2955	2955	2955	2955	1
355	20230925	130200	16139630	2955	2955	2955	2955	2
356	20230925	130100	16133720	2955	2955	2955	2955	1
357	20230925	130000	16130765	2955	2955	2955	2955	1
358	20230925	125900	16127810	2935	2935	2935	2935	63
359	20230925	125800	15942905	2935	2955	2955	2935	64
360	20230925	125700	15755045	2955	2955	2955	2955	2
361	20230925	125600	15749135	2955	2955	2955	2955	1
362	20230925	125500	15746180	2955	2955	2955	2955	1
363	20230925	125400	15743225	2955	2955	2955	2955	1
364	20230925	125300	15740270	2955	2955	2955	2955	1
365	20230925	125200	15737315	2955	2955	2955	2955	2
366	20230925	125100	15731405	2955	2955	2955	2955	1
367	20230925	125000	15728450	2935	2935	2935	2935	314
368	20230925	124900	14806860	2955	2955	2955	2955	1
369	20230925	124800	14803905	2955	2955	2955	2955	1
370	20230925	124700	14800950	2955	2955	2955	2955	1
371	20230925	124600	14797995	2955	2955	2955	2955	2
372	20230925	124500	14792085	2955	2955	2955	2955	1
373	20230925	124400	14789130	2955	2950	2955	2950	65
374	20230925	124300	14597375	2955	2955	2955	2955	1
375	20230925	124200	14594420	2955	2955	2955	2955	1
376	20230925	124100	14591465	2970	2970	2970	2970	1
377	20230925	124000	14588495	2970	2970	2970	2970	1
378	20230925	123900	14585525	2970	2970	2970	2970	1
379	20230925	123800	14582555	2970	2970	2970	2970	1
380	20230925	123700	14579585	2970	2970	2970	2970	1
381	20230925	123600	14576615	2970	2970	2970	2950	339
382	20230925	123500	13576525	2970	2970	2970	2970	1
383	20230925	123400	13573555	2970	2950	2970	2950	161
384	20230925	123300	13098585	2970	2970	2970	2970	0
385	20230925	123200	13098585	2970	2970	2970	2970	1
386	20230925	123100	13095615	2970	2970	2970	2970	2
387	20230925	123000	13089675	2970	2970	2970	2970	1
388	20230925	122900	13086705	2970	2970	2970	2970	1
389	20230925	122800	13083735	2970	2950	2970	2950	2
390	20230925	122700	13077815	2970	2970	2970	2970	1
391	20230925	122600	13074845	2970	2970	2970	2970	2
392	20230925	122500	13068905	2970	2970	2970	2970	1
393	20230925	122400	13065935	2970	2970	2970	2970	0
394	20230925	122300	13065935	2970	2970	2970	2970	1
395	20230925	122200	13062965	2970	2970	2970	2970	1
396	20230925	122100	13059995	2970	2970	2970	2970	2
397	20230925	122000	13054055	2970	2970	2970	2970	1
398	20230925	121900	13051085	2970	2970	2970	2970	1
399	20230925	121800	13048115	2970	2970	2970	2970	1
400	20230925	121700	13045145	2970	2970	2970	2970	1
401	20230925	121600	13042175	2970	2970	2970	2970	2
402	20230925	121500	13036235	2970	2970	2970	2970	0
403	20230925	121400	13036235	2970	2970	2970	2970	1
404	20230925	121300	13033265	2970	2970	2970	2970	1
405	20230925	121200	13030295	2970	2970	2970	2970	1
406	20230925	121100	13027325	2970	2970	2970	2970	2
407	20230925	121000	13021385	2970	2970	2970	2970	1
408	20230925	120900	13018415	2970	2970	2970	2970	1
409	20230925	120800	13015445	2970	2970	2970	2970	1
410	20230925	120700	13012475	2965	2965	2965	2965	1
411	20230925	120600	13009510	2965	2965	2965	2965	0
412	20230925	120500	13009510	2965	2965	2965	2965	2
413	20230925	120400	13003580	2965	2965	2965	2965	1
414	20230925	120300	13000615	2965	2965	2965	2965	1
415	20230925	120200	12997650	2965	2965	2965	2965	1
416	20230925	120100	12994685	2965	2965	2965	2965	1
417	20230925	120000	12991720	2965	2965	2965	2965	2
418	20230925	115900	12985790	2965	2965	2965	2965	1
419	20230925	115800	12982825	2965	2965	2965	2965	1
420	20230925	115700	12979860	2965	2965	2965	2965	0
421	20230925	115600	12979860	2965	2965	2965	2965	1
422	20230925	115500	12976895	2965	2965	2965	2965	2
423	20230925	115400	12970965	2965	2965	2965	2965	1
424	20230925	115300	12968000	2965	2965	2965	2965	1
425	20230925	115200	12965035	2965	2950	2965	2950	439
426	20230925	115100	11669970	2950	2950	2950	2950	1
427	20230925	115000	11667020	2950	2950	2950	2950	2
428	20230925	114900	11661120	2950	2950	2950	2950	1
429	20230925	114800	11658170	2950	2950	2950	2950	0
430	20230925	114700	11658170	2950	2950	2950	2950	1
431	20230925	114600	11655220	2950	2950	2950	2950	1
432	20230925	114500	11652270	2950	2950	2950	2950	2
433	20230925	114400	11646370	2950	2950	2950	2950	1
434	20230925	114300	11643420	2950	2935	2950	2935	351
435	20230925	114200	10613220	2950	2950	2950	2950	1
436	20230925	114100	10610270	2950	2950	2950	2950	1
437	20230925	114000	10607320	2950	2950	2950	2950	1
438	20230925	113900	10604370	2950	2950	2950	2950	1
439	20230925	113800	10601420	2950	2950	2950	2950	1
440	20230925	113700	10598470	2950	2940	2950	2935	417
441	20230925	113600	9372665	2950	2950	2950	2950	1
442	20230925	113500	9369715	2950	2950	2950	2950	2
443	20230925	113400	9363815	2950	2950	2950	2950	1
444	20230925	113300	9360865	2950	2950	2950	2950	1
445	20230925	113200	9357915	2950	2950	2950	2950	1
446	20230925	113100	9354965	2950	2950	2950	2950	0
447	20230925	113000	9354965	2950	2950	2950	2950	1
448	20230925	112900	9352015	2950	2950	2950	2950	2
449	20230925	112800	9346115	2950	2950	2950	2950	1
450	20230925	112700	9343165	2950	2950	2950	2950	1
451	20230925	112600	9340215	2950	2950	2950	2950	1
452	20230925	112500	9337265	2950	2950	2950	2950	1
453	20230925	112400	9334315	2950	2950	2950	2950	2
454	20230925	112300	9328415	2950	2950	2950	2950	1
455	20230925	112200	9325465	2965	2965	2965	2965	0
456	20230925	112100	9325465	2965	2965	2965	2965	1
457	20230925	112000	9322500	2965	2965	2965	2965	1
458	20230925	111900	9319535	2965	2965	2965	2965	2
459	20230925	111800	9313605	2965	2965	2965	2965	1
460	20230925	111700	9310640	2965	2965	2965	2965	1
461	20230925	111600	9307675	2965	2965	2965	2965	1
462	20230925	111500	9304710	2965	2965	2965	2965	1
463	20230925	111400	9301745	2965	2965	2965	2965	2
464	20230925	111300	9295815	2965	2965	2965	2965	114
465	20230925	111200	8957805	2965	2965	2965	2965	1
466	20230925	111100	8954840	2965	2965	2965	2965	1
467	20230925	111000	8951875	2965	2965	2965	2965	1
468	20230925	110900	8948910	2965	2965	2965	2965	2
469	20230925	110800	8942980	2965	2965	2965	2965	78
470	20230925	110700	8711710	2940	2965	2965	2940	25
471	20230925	110600	8638185	2965	2965	2965	2965	1
472	20230925	110500	8635220	2965	2965	2965	2965	1
473	20230925	110400	8632255	2965	2965	2965	2965	1
474	20230925	110300	8629290	2965	2965	2965	2965	1
475	20230925	110200	8626325	2965	2965	2965	2965	1
476	20230925	110100	8623360	2965	2965	2965	2965	1
477	20230925	110000	8620395	2965	2965	2965	2965	1
478	20230925	105900	8617430	2965	2965	2965	2965	2
479	20230925	105800	8611500	2965	2965	2965	2965	1
480	20230925	105700	8608535	2965	2965	2965	2965	1
481	20230925	105600	8605570	2965	2965	2965	2965	1
482	20230925	105500	8602605	2965	2965	2965	2965	0
483	20230925	105400	8602605	2965	2965	2965	2965	1
484	20230925	105300	8599640	2965	2950	2965	2950	2
485	20230925	105200	8593725	2950	2945	2950	2935	974
486	20230925	105100	5732735	2950	2950	2950	2950	1
487	20230925	105000	5729785	2945	2950	2950	2945	72
488	20230925	104900	5517395	2965	2965	2965	2965	1
489	20230925	104800	5514430	2965	2965	2965	2965	2
490	20230925	104700	5508500	2965	2965	2965	2965	0
491	20230925	104600	5508500	2965	2965	2965	2965	1
492	20230925	104500	5505535	2965	2965	2965	2965	1
493	20230925	104400	5502570	2965	2965	2965	2965	1
494	20230925	104300	5499605	2965	2965	2965	2965	2
495	20230925	104200	5493675	2965	2970	2970	2965	68
496	20230925	104100	5292050	2970	2970	2970	2970	1
497	20230925	104000	5289080	2970	2970	2970	2970	1
498	20230925	103900	5286110	2970	2970	2970	2970	1
499	20230925	103800	5283140	2970	2970	2970	2970	1
500	20230925	103700	5280170	2970	2970	2970	2970	1
501	20230925	103600	5277200	2970	2970	2970	2970	1
502	20230925	103500	5274230	2970	2970	2970	2970	1
503	20230925	103400	5271260	2970	2970	2970	2970	1
504	20230925	103300	5268290	2970	2970	2970	2970	2
505	20230925	103200	5262350	2970	2970	2970	2970	1
506	20230925	103100	5259380	2970	2970	2970	2970	1
507	20230925	103000	5256410	2970	2970	2970	2970	1
508	20230925	102900	5253440	2970	2970	2970	2970	0
509	20230925	102800	5253440	2970	2970	2970	2970	2
510	20230925	102700	5247500	2970	2970	2970	2970	1
511	20230925	102600	5244530	2970	2970	2970	2970	1
512	20230925	102500	5241560	2970	2970	2970	2970	1
513	20230925	102400	5238590	2970	2970	2970	2970	1
514	20230925	102300	5235620	2970	2970	2970	2970	3
515	20230925	102200	5226710	2970	2970	2970	2970	1
516	20230925	102100	5223740	2970	2970	2970	2970	1
517	20230925	102000	5220770	2970	2970	2970	2970	100
518	20230925	101900	4923770	2970	2970	2970	2970	1
519	20230925	101800	4920800	2970	2965	2970	2965	2
520	20230925	101700	4914865	2965	2965	2965	2965	1
521	20230925	101600	4911900	2965	2965	2965	2965	1
522	20230925	101500	4908935	2965	2965	2965	2965	1
523	20230925	101400	4905970	2965	2965	2965	2965	1
524	20230925	101300	4903005	2965	2965	2965	2965	1
525	20230925	101200	4900040	2965	2965	2965	2965	2
526	20230925	101100	4894110	2965	2965	2965	2965	0
527	20230925	101000	4894110	2965	2965	2965	2965	1
528	20230925	100900	4891145	2965	2965	2965	2965	1
529	20230925	100800	4888180	2965	2965	2965	2965	1
530	20230925	100700	4885215	2965	2965	2965	2965	2
531	20230925	100600	4879285	2965	2965	2965	2965	1
532	20230925	100500	4876320	2965	2935	2965	2935	23
533	20230925	100400	4808785	2970	2970	2970	2970	1
534	20230925	100300	4805815	2970	2970	2970	2970	1
535	20230925	100200	4802845	2970	2970	2970	2970	1
536	20230925	100100	4799875	2970	2970	2970	2970	1
537	20230925	100000	4796905	2970	2970	2970	2970	1
538	20230925	095900	4793935	2970	2970	2970	2970	1
539	20230925	095800	4790965	2970	2970	2970	2970	1
540	20230925	095700	4787995	2970	2970	2970	2970	2
541	20230925	095600	4782055	2970	2970	2970	2970	1
542	20230925	095500	4779085	2970	2970	2970	2970	1
543	20230925	095400	4776115	2970	2970	2970	2970	3
544	20230925	095300	4767205	2970	2970	2970	2970	1
545	20230925	095200	4764235	2970	2970	2970	2970	2
546	20230925	095100	4758295	2970	2970	2970	2970	1
547	20230925	095000	4755325	2965	2965	2965	2965	1
548	20230925	094900	4752360	2965	2935	2965	2935	3
549	20230925	094800	4743525	2970	2970	2970	2970	1
550	20230925	094700	4740555	2970	2970	2970	2970	2
551	20230925	094600	4734615	2970	2970	2970	2970	1
552	20230925	094500	4731645	2970	2970	2970	2970	0
553	20230925	094400	4731645	2970	2970	2970	2970	1
554	20230925	094300	4728675	2970	2970	2970	2970	1
555	20230925	094200	4725705	2970	2965	2970	2965	3
556	20230925	094100	4716800	2965	2965	2965	2965	1
557	20230925	094000	4713835	2965	2965	2965	2965	1
558	20230925	093900	4710870	2965	2965	2965	2965	1
559	20230925	093800	4707905	2965	2965	2965	2965	1
560	20230925	093700	4704940	2965	2965	2965	2965	2
561	20230925	093600	4699010	2965	2965	2965	2965	1
562	20230925	093500	4696045	2965	2965	2965	2965	1
563	20230925	093400	4693080	2965	2965	2965	2965	1
564	20230925	093300	4690115	2970	2970	2970	2970	1
565	20230925	093200	4687145	2970	2970	2970	2970	2
566	20230925	093100	4681205	2970	2970	2970	2970	2
567	20230925	093000	4675265	2970	2970	2970	2970	1
568	20230925	092900	4672295	2970	2970	2970	2970	1
569	20230925	092800	4669325	2970	2970	2970	2970	1
570	20230925	092700	4666355	2970	2970	2970	2970	0
571	20230925	092600	4666355	2970	2970	2970	2970	2
572	20230925	092500	4660415	2970	2970	2970	2970	1
573	20230925	092400	4657445	2970	2970	2970	2970	1
574	20230925	092300	4654475	2930	2970	2970	2930	131
575	20230925	092200	4270605	2970	2970	2970	2970	1
576	20230925	092100	4267635	2970	2970	2970	2970	2
577	20230925	092000	4261695	2970	2970	2970	2970	1
578	20230925	091900	4258725	2970	2970	2970	2970	1
579	20230925	091800	4255755	2970	2970	2970	2970	1
580	20230925	091700	4252785	2970	2970	2970	2970	1
581	20230925	091600	4249815	2970	2970	2970	2970	2
582	20230925	091500	4243875	2970	2970	2970	2970	1
583	20230925	091400	4240905	2970	2970	2970	2970	1
584	20230925	091300	4237935	2970	2970	2970	2970	1
585	20230925	091200	4234965	2970	2970	2970	2970	1
586	20230925	091100	4231995	2970	2970	2970	2970	2
587	20230925	091000	4226055	2970	2970	2970	2970	1
588	20230925	090900	4223085	2970	2970	2970	2970	0
589	20230925	090800	4223085	2970	2970	2970	2970	1
590	20230925	090700	4220115	2970	2970	2970	2970	1
591	20230925	090600	4217145	2970	2970	2970	2970	2
592	20230925	090500	4211205	2970	2970	2970	2970	1
593	20230925	090400	4208235	2970	2970	2970	2970	1
594	20230925	090300	4205265	2970	2970	2970	2970	1
595	20230925	090200	4202295	2965	2970	2970	2960	52
596	20230925	090100	4048115	2970	2970	2970	2970	1
597	20230925	090000	4045145	2970	2970	2975	2970	1358