KissMeData/014940/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	185500	130944395	2955	2955	2955	2955	179
3	20230926	185400	130944395	2955	2955	2955	2955	0
4	20230926	185300	130944395	2955	2955	2955	2955	0
5	20230926	185200	130944395	2955	2955	2955	2955	0
6	20230926	185100	130944395	2955	2955	2955	2955	0
7	20230926	185000	130944395	2955	2955	2955	2955	0
8	20230926	184900	130944395	2955	2955	2955	2955	0
9	20230926	184800	130944395	2955	2955	2955	2955	0
10	20230926	184700	130944395	2955	2955	2955	2955	0
11	20230926	184600	130944395	2955	2955	2955	2955	0
12	20230926	184500	130944395	2955	2955	2955	2955	0
13	20230926	184400	130944395	2955	2955	2955	2955	0
14	20230926	184300	130944395	2955	2955	2955	2955	0
15	20230926	184200	130944395	2955	2955	2955	2955	0
16	20230926	184100	130944395	2955	2955	2955	2955	0
17	20230926	184000	130944395	2955	2955	2955	2955	0
18	20230926	183900	130944395	2955	2955	2955	2955	0
19	20230926	183800	130944395	2955	2955	2955	2955	0
20	20230926	183700	130944395	2955	2955	2955	2955	0
21	20230926	183600	130944395	2955	2955	2955	2955	0
22	20230926	183500	130944395	2955	2955	2955	2955	0
23	20230926	183400	130944395	2955	2955	2955	2955	0
24	20230926	183300	130944395	2955	2955	2955	2955	0
25	20230926	183200	130944395	2955	2955	2955	2955	0
26	20230926	183100	130944395	2955	2955	2955	2955	0
27	20230926	183000	130944395	2955	2955	2955	2955	0
28	20230926	182900	130944395	2955	2955	2955	2955	0
29	20230926	182800	130944395	2955	2955	2955	2955	0
30	20230926	182700	130944395	2955	2955	2955	2955	0
31	20230926	182600	130944395	2955	2955	2955	2955	0
32	20230926	182500	130944395	2955	2955	2955	2955	179
33	20230926	182400	130944395	2955	2955	2955	2955	0
34	20230926	182300	130944395	2955	2955	2955	2955	0
35	20230926	182200	130944395	2955	2955	2955	2955	0
36	20230926	182100	130944395	2955	2955	2955	2955	0
37	20230926	182000	130944395	2955	2955	2955	2955	0
38	20230926	181900	130944395	2955	2955	2955	2955	0
39	20230926	181800	130944395	2955	2955	2955	2955	0
40	20230926	181700	130944395	2955	2955	2955	2955	0
41	20230926	181600	130944395	2955	2955	2955	2955	0
42	20230926	181500	130944395	2955	2955	2955	2955	0
43	20230926	181400	130944395	2955	2955	2955	2955	0
44	20230926	181300	130944395	2955	2955	2955	2955	0
45	20230926	181200	130944395	2955	2955	2955	2955	0
46	20230926	181100	130944395	2955	2955	2955	2955	0
47	20230926	181000	130944395	2955	2955	2955	2955	0
48	20230926	180900	130944395	2955	2955	2955	2955	0
49	20230926	180800	130944395	2955	2955	2955	2955	0
50	20230926	180700	130944395	2955	2955	2955	2955	0
51	20230926	180600	130944395	2955	2955	2955	2955	0
52	20230926	180500	130944395	2955	2955	2955	2955	0
53	20230926	180400	130944395	2955	2955	2955	2955	0
54	20230926	180300	130944395	2955	2955	2955	2955	0
55	20230926	180200	130944395	2955	2955	2955	2955	0
56	20230926	180100	130944395	2955	2955	2955	2955	0
57	20230926	180000	130944395	2955	2955	2955	2955	0
58	20230926	175900	130944395	2955	2955	2955	2955	0
59	20230926	175800	130944395	2955	2955	2955	2955	0
60	20230926	175700	130944395	2955	2955	2955	2955	0
61	20230926	175600	130944395	2955	2955	2955	2955	0
62	20230926	175500	130944395	2955	2955	2955	2955	179
63	20230926	175400	130944395	2955	2955	2955	2955	0
64	20230926	175300	130944395	2955	2955	2955	2955	0
65	20230926	175200	130944395	2955	2955	2955	2955	0
66	20230926	175100	130944395	2955	2955	2955	2955	0
67	20230926	175000	130944395	2955	2955	2955	2955	0
68	20230926	174900	130944395	2955	2955	2955	2955	0
69	20230926	174800	130944395	2955	2955	2955	2955	0
70	20230926	174700	130944395	2955	2955	2955	2955	0
71	20230926	174600	130944395	2955	2955	2955	2955	0
72	20230926	174500	130944395	2955	2955	2955	2955	0
73	20230926	174400	130944395	2955	2955	2955	2955	0
74	20230926	174300	130944395	2955	2955	2955	2955	0
75	20230926	174200	130944395	2955	2955	2955	2955	0
76	20230926	174100	130944395	2955	2955	2955	2955	0
77	20230926	174000	130944395	2955	2955	2955	2955	0
78	20230926	173900	130944395	2955	2955	2955	2955	0
79	20230926	173800	130944395	2955	2955	2955	2955	0
80	20230926	173700	130944395	2955	2955	2955	2955	0
81	20230926	173600	130944395	2955	2955	2955	2955	0
82	20230926	173500	130944395	2955	2955	2955	2955	0
83	20230926	173400	130944395	2955	2955	2955	2955	0
84	20230926	173300	130944395	2955	2955	2955	2955	0
85	20230926	173200	130944395	2955	2955	2955	2955	0
86	20230926	173100	130944395	2955	2955	2955	2955	0
87	20230926	173000	130944395	2955	2955	2955	2955	0
88	20230926	172900	130944395	2955	2955	2955	2955	0
89	20230926	172800	130944395	2955	2955	2955	2955	0
90	20230926	172700	130944395	2955	2955	2955	2955	0
91	20230926	172600	130944395	2955	2955	2955	2955	0
92	20230926	172500	130944395	2955	2955	2955	2955	179
93	20230926	172400	130944395	2955	2955	2955	2955	0
94	20230926	172300	130944395	2955	2955	2955	2955	0
95	20230926	172200	130944395	2955	2955	2955	2955	0
96	20230926	172100	130944395	2955	2955	2955	2955	0
97	20230926	172000	130944395	2955	2955	2955	2955	0
98	20230926	171900	130944395	2955	2955	2955	2955	0
99	20230926	171800	130944395	2955	2955	2955	2955	0
100	20230926	171700	130944395	2955	2955	2955	2955	0
101	20230926	171600	130944395	2955	2955	2955	2955	0
102	20230926	171500	130944395	2955	2955	2955	2955	0
103	20230926	171400	130944395	2955	2955	2955	2955	0
104	20230926	171300	130944395	2955	2955	2955	2955	0
105	20230926	171200	130944395	2955	2955	2955	2955	0
106	20230926	171100	130944395	2955	2955	2955	2955	0
107	20230926	171000	130944395	2955	2955	2955	2955	0
108	20230926	170900	130944395	2955	2955	2955	2955	0
109	20230926	170800	130944395	2955	2955	2955	2955	0
110	20230926	170700	130944395	2955	2955	2955	2955	0
111	20230926	170600	130944395	2955	2955	2955	2955	0
112	20230926	170500	130944395	2955	2955	2955	2955	0
113	20230926	170400	130944395	2955	2955	2955	2955	0
114	20230926	170300	130944395	2955	2955	2955	2955	0
115	20230926	170200	130944395	2955	2955	2955	2955	0
116	20230926	170100	130944395	2955	2955	2955	2955	0
117	20230926	170000	130944395	2955	2955	2955	2955	0
118	20230926	165900	130944395	2955	2955	2955	2955	0
119	20230926	165800	130944395	2955	2955	2955	2955	0
120	20230926	165700	130944395	2955	2955	2955	2955	0
121	20230926	165600	130944395	2955	2955	2955	2955	0
122	20230926	165500	130944395	2955	2955	2955	2955	179
123	20230926	165400	130944395	2955	2955	2955	2955	0
124	20230926	165300	130944395	2955	2955	2955	2955	0
125	20230926	165200	130944395	2955	2955	2955	2955	0
126	20230926	165100	130944395	2955	2955	2955	2955	0
127	20230926	165000	130944395	2955	2955	2955	2955	0
128	20230926	164900	130944395	2955	2955	2955	2955	0
129	20230926	164800	130944395	2955	2955	2955	2955	0
130	20230926	164700	130944395	2955	2955	2955	2955	0
131	20230926	164600	130944395	2955	2955	2955	2955	0
132	20230926	164500	130944395	2955	2955	2955	2955	0
133	20230926	164400	130944395	2955	2955	2955	2955	0
134	20230926	164300	130944395	2955	2955	2955	2955	0
135	20230926	164200	130944395	2955	2955	2955	2955	0
136	20230926	164100	130944395	2955	2955	2955	2955	0
137	20230926	164000	130944395	2955	2955	2955	2955	0
138	20230926	163900	130944395	2955	2955	2955	2955	0
139	20230926	163800	130944395	2955	2955	2955	2955	0
140	20230926	163700	130944395	2955	2955	2955	2955	0
141	20230926	163600	130944395	2955	2955	2955	2955	0
142	20230926	163500	130944395	2955	2955	2955	2955	0
143	20230926	163400	130944395	2955	2955	2955	2955	0
144	20230926	163300	130944395	2955	2955	2955	2955	0
145	20230926	163200	130944395	2955	2955	2955	2955	0
146	20230926	163100	130944395	2955	2955	2955	2955	0
147	20230926	163000	130944395	2955	2955	2955	2955	0
148	20230926	162900	130944395	2955	2955	2955	2955	0
149	20230926	162800	130944395	2955	2955	2955	2955	0
150	20230926	162700	130944395	2955	2955	2955	2955	0
151	20230926	162600	130944395	2955	2955	2955	2955	0
152	20230926	162500	130944395	2955	2955	2955	2955	179
153	20230926	162400	130944395	2955	2955	2955	2955	0
154	20230926	162300	130944395	2955	2955	2955	2955	0
155	20230926	162200	130944395	2955	2955	2955	2955	0
156	20230926	162100	130944395	2955	2955	2955	2955	0
157	20230926	162000	130944395	2955	2955	2955	2955	0
158	20230926	161900	130944395	2955	2955	2955	2955	0
159	20230926	161800	130944395	2955	2955	2955	2955	0
160	20230926	161700	130944395	2955	2955	2955	2955	0
161	20230926	161600	130944395	2955	2955	2955	2955	0
162	20230926	161500	130944395	2955	2955	2955	2955	0
163	20230926	161400	130944395	2955	2955	2955	2955	0
164	20230926	161300	130944395	2955	2955	2955	2955	0
165	20230926	161200	130944395	2955	2955	2955	2955	0
166	20230926	161100	130944395	2955	2955	2955	2955	0
167	20230926	161000	130944395	2955	2955	2955	2955	0
168	20230926	160900	130944395	2955	2955	2955	2955	0
169	20230926	160800	130944395	2955	2955	2955	2955	0
170	20230926	160700	130944395	2955	2955	2955	2955	0
171	20230926	160600	130944395	2955	2955	2955	2955	0
172	20230926	160500	130944395	2955	2955	2955	2955	0
173	20230926	160400	130944395	2955	2955	2955	2955	0
174	20230926	160300	130944395	2955	2955	2955	2955	0
175	20230926	160200	130944395	2955	2955	2955	2955	0
176	20230926	160100	130944395	2955	2955	2955	2955	0
177	20230926	160000	130944395	2955	2955	2955	2955	0
178	20230926	155900	130944395	2955	2955	2955	2955	0
179	20230926	155800	130944395	2955	2955	2955	2955	0
180	20230926	155700	130944395	2955	2955	2955	2955	0
181	20230926	155600	130944395	2955	2955	2955	2955	0
182	20230926	155500	130944395	2955	2955	2955	2955	179
183	20230926	155400	130944395	2955	2955	2955	2955	0
184	20230926	155300	130944395	2955	2955	2955	2955	0
185	20230926	155200	130944395	2955	2955	2955	2955	0
186	20230926	155100	130944395	2955	2955	2955	2955	0
187	20230926	155000	130944395	2955	2955	2955	2955	0
188	20230926	154900	130944395	2955	2955	2955	2955	0
189	20230926	154800	130944395	2955	2955	2955	2955	0
190	20230926	154700	130944395	2955	2955	2955	2955	0
191	20230926	154600	130944395	2955	2955	2955	2955	0
192	20230926	154500	130944395	2955	2955	2955	2955	0
193	20230926	154400	130944395	2955	2955	2955	2955	0
194	20230926	154300	130944395	2955	2955	2955	2955	0
195	20230926	154200	130944395	2955	2955	2955	2955	0
196	20230926	154100	130944395	2955	2955	2955	2955	0
197	20230926	154000	130944395	2955	2955	2955	2955	0
198	20230926	153900	130944395	2955	2955	2955	2955	0
199	20230926	153800	130944395	2955	2955	2955	2955	0
200	20230926	153700	130944395	2955	2955	2955	2955	0
201	20230926	153600	130944395	2955	2955	2955	2955	0
202	20230926	153500	130944395	2955	2955	2955	2955	0
203	20230926	153400	130944395	2955	2955	2955	2955	0
204	20230926	153300	130944395	2955	2955	2955	2955	0
205	20230926	153200	130944395	2955	2955	2955	2955	0
206	20230926	153100	130944395	2955	2955	2955	2955	0
207	20230926	153000	130944395	2955	2955	2955	2955	179
208	20230926	152900	130415450	2955	2955	2955	2955	0
209	20230926	152800	130415450	2955	2955	2955	2955	0
210	20230926	152700	130415450	2955	2955	2955	2955	0
211	20230926	152600	130415450	2955	2955	2955	2955	0
212	20230926	152500	130415450	2955	2955	2955	2955	0
213	20230926	152400	130415450	2955	2955	2955	2955	0
214	20230926	152300	130415450	2955	2955	2955	2955	0
215	20230926	152200	130415450	2955	2955	2955	2955	0
216	20230926	152100	130415450	2955	2955	2955	2955	0
217	20230926	152000	130415450	2955	2955	2955	2955	0
218	20230926	151900	130415450	2955	2950	2955	2950	61
219	20230926	151800	130235385	2950	2935	2950	2935	230
220	20230926	151700	129559460	2935	2930	2935	2930	52
221	20230926	151600	129407090	2935	2935	2935	2935	11
222	20230926	151500	129374805	2930	2930	2930	2930	600
223	20230926	151400	127616805	2925	2935	2935	2925	797
224	20230926	151300	125281200	2950	2950	2950	2950	0
225	20230926	151200	125281200	2950	2950	2950	2950	1
226	20230926	151100	125278250	2930	2930	2930	2930	4
227	20230926	151000	125266530	2950	2950	2950	2950	2
228	20230926	150900	125260630	2950	2950	2950	2950	1
229	20230926	150800	125257680	2925	2930	2930	2925	6
230	20230926	150700	125240125	2925	2925	2925	2925	0
231	20230926	150600	125240125	2925	2925	2925	2925	0
232	20230926	150500	125240125	2925	2925	2925	2925	0
233	20230926	150400	125240125	2925	2925	2925	2925	0
234	20230926	150300	125240125	2925	2935	2935	2925	600
235	20230926	150200	123484945	2925	2925	2925	2925	0
236	20230926	150100	123484945	2925	2925	2925	2925	0
237	20230926	150000	123484945	2925	2925	2925	2925	38
238	20230926	145900	123373795	2930	2930	2930	2930	770
239	20230926	145800	121117695	2940	2940	2940	2940	0
240	20230926	145700	121117695	2940	2940	2940	2940	0
241	20230926	145600	121117695	2940	2940	2940	2940	0
242	20230926	145500	121117695	2940	2940	2940	2940	1
243	20230926	145400	121114755	2950	2950	2950	2950	0
244	20230926	145300	121114755	2950	2950	2950	2950	0
245	20230926	145200	121114755	2950	2950	2950	2950	0
246	20230926	145100	121114755	2950	2950	2950	2950	0
247	20230926	145000	121114755	2950	2930	2950	2930	1861
248	20230926	144900	115662005	2930	2930	2930	2930	0
249	20230926	144800	115662005	2930	2930	2930	2930	0
250	20230926	144700	115662005	2930	2945	2945	2930	1500
251	20230926	144600	111266015	2945	2945	2945	2945	0
252	20230926	144500	111266015	2945	2945	2945	2945	0
253	20230926	144400	111266015	2945	2945	2945	2945	0
254	20230926	144300	111266015	2945	2945	2945	2945	0
255	20230926	144200	111266015	2945	2945	2945	2945	25
256	20230926	144100	111192390	2945	2945	2945	2945	121
257	20230926	144000	110836045	2945	2945	2945	2945	0
258	20230926	143900	110836045	2945	2945	2945	2945	0
259	20230926	143800	110836045	2945	2945	2945	2945	0
260	20230926	143700	110836045	2945	2945	2945	2945	0
261	20230926	143600	110836045	2945	2945	2945	2945	0
262	20230926	143500	110836045	2945	2945	2945	2945	0
263	20230926	143400	110836045	2945	2945	2945	2945	0
264	20230926	143300	110836045	2945	2945	2945	2945	0
265	20230926	143200	110836045	2945	2945	2945	2945	0
266	20230926	143100	110836045	2945	2945	2945	2945	3
267	20230926	143000	110827210	2950	2950	2950	2950	0
268	20230926	142900	110827210	2950	2950	2950	2950	0
269	20230926	142800	110827210	2950	2950	2950	2950	0
270	20230926	142700	110827210	2950	2950	2950	2950	2
271	20230926	142600	110821310	2950	2950	2950	2950	4
272	20230926	142500	110809510	2955	2955	2955	2955	0
273	20230926	142400	110809510	2955	2955	2955	2955	10
274	20230926	142300	110779960	2955	2955	2955	2955	85
275	20230926	142200	110528785	2945	2945	2945	2945	0
276	20230926	142100	110528785	2945	2945	2945	2945	1
277	20230926	142000	110525840	2940	2940	2940	2940	0
278	20230926	141900	110525840	2940	2940	2940	2940	0
279	20230926	141800	110525840	2940	2940	2940	2930	562
280	20230926	141700	108878035	2940	2940	2940	2940	0
281	20230926	141600	108878035	2940	2940	2940	2940	0
282	20230926	141500	108878035	2940	2950	2950	2940	202
283	20230926	141400	108284135	2940	2940	2940	2940	0
284	20230926	141300	108284135	2940	2940	2940	2940	0
285	20230926	141200	108284135	2940	2940	2940	2940	0
286	20230926	141100	108284135	2940	2940	2940	2940	10
287	20230926	141000	108254735	2940	2940	2940	2940	0
288	20230926	140900	108254735	2940	2940	2940	2940	0
289	20230926	140800	108254735	2940	2940	2940	2940	1
290	20230926	140700	108251795	2940	2940	2940	2940	1
291	20230926	140600	108248855	2930	2940	2940	2930	2000
292	20230926	140500	102384525	2950	2950	2950	2950	0
293	20230926	140400	102384525	2950	2950	2950	2950	0
294	20230926	140300	102384525	2950	2940	2950	2940	129
295	20230926	140200	102005255	2940	2940	2940	2940	237
296	20230926	140100	101308475	2945	2945	2945	2945	20
297	20230926	140000	101249575	2955	2955	2955	2955	0
298	20230926	135900	101249575	2955	2955	2955	2955	0
299	20230926	135800	101249575	2955	2955	2955	2955	0
300	20230926	135700	101249575	2955	2955	2955	2955	0
301	20230926	135600	101249575	2955	2950	2955	2950	2
302	20230926	135500	101243670	2940	2945	2945	2940	639
303	20230926	135400	99364360	2940	2940	2940	2940	0
304	20230926	135300	99364360	2940	2940	2940	2940	0
305	20230926	135200	99364360	2940	2940	2940	2940	0
306	20230926	135100	99364360	2940	2940	2940	2940	0
307	20230926	135000	99364360	2940	2940	2940	2940	0
308	20230926	134900	99364360	2940	2940	2940	2940	0
309	20230926	134800	99364360	2940	2940	2940	2940	0
310	20230926	134700	99364360	2940	2940	2940	2940	0
311	20230926	134600	99364360	2940	2940	2940	2940	2430
312	20230926	134500	92220160	2940	2940	2940	2940	0
313	20230926	134400	92220160	2940	2940	2940	2940	150
314	20230926	134300	91779160	2940	2945	2945	2940	209
315	20230926	134200	91164655	2945	2945	2945	2945	1
316	20230926	134100	91161710	2950	2950	2950	2950	0
317	20230926	134000	91161710	2950	2950	2950	2950	0
318	20230926	133900	91161710	2950	2950	2950	2950	0
319	20230926	133800	91161710	2950	2950	2950	2950	0
320	20230926	133700	91161710	2950	2950	2950	2950	0
321	20230926	133600	91161710	2950	2950	2950	2950	0
322	20230926	133500	91161710	2950	2950	2950	2950	0
323	20230926	133400	91161710	2950	2950	2950	2950	0
324	20230926	133300	91161710	2950	2950	2950	2950	0
325	20230926	133200	91161710	2950	2950	2950	2950	2
326	20230926	133100	91155810	2950	2950	2950	2950	0
327	20230926	133000	91155810	2950	2950	2950	2950	1
328	20230926	132900	91152860	2945	2945	2945	2945	0
329	20230926	132800	91152860	2945	2945	2945	2945	0
330	20230926	132700	91152860	2945	2945	2945	2945	0
331	20230926	132600	91152860	2945	2940	2945	2940	780
332	20230926	132500	88858160	2945	2940	2950	2940	568
333	20230926	132400	87184805	2955	2955	2955	2955	0
334	20230926	132300	87184805	2955	2945	2955	2945	70
335	20230926	132200	86978640	2945	2945	2945	2945	63
336	20230926	132100	86793105	2945	2945	2955	2935	2884
337	20230926	132000	78318540	2945	2945	2955	2945	557
338	20230926	131900	76676365	2945	2945	2945	2945	0
339	20230926	131800	76676365	2945	2945	2945	2945	0
340	20230926	131700	76676365	2945	2945	2945	2945	63
341	20230926	131600	76490830	2950	2940	2950	2935	1094
342	20230926	131500	73277375	2940	2940	2940	2940	0
343	20230926	131400	73277375	2940	2940	2940	2940	0
344	20230926	131300	73277375	2940	2940	2940	2940	0
345	20230926	131200	73277375	2940	2940	2940	2940	0
346	20230926	131100	73277375	2940	2940	2940	2940	0
347	20230926	131000	73277375	2940	2940	2940	2940	0
348	20230926	130900	73277375	2940	2940	2940	2940	0
349	20230926	130800	73277375	2940	2940	2940	2940	0
350	20230926	130700	73277375	2940	2940	2940	2940	92
351	20230926	130600	73006895	2950	2950	2950	2950	0
352	20230926	130500	73006895	2950	2950	2950	2950	0
353	20230926	130400	73006895	2950	2950	2950	2950	0
354	20230926	130300	73006895	2950	2945	2950	2945	119
355	20230926	130200	72656405	2955	2955	2955	2955	0
356	20230926	130100	72656405	2955	2955	2955	2955	0
357	20230926	130000	72656405	2955	2955	2955	2955	0
358	20230926	125900	72656405	2955	2955	2955	2955	0
359	20230926	125800	72656405	2955	2955	2955	2955	2
360	20230926	125700	72650495	2950	2950	2950	2950	0
361	20230926	125600	72650495	2950	2950	2950	2950	0
362	20230926	125500	72650495	2950	2950	2950	2950	1
363	20230926	125400	72647545	2950	2950	2950	2950	0
364	20230926	125300	72647545	2950	2950	2950	2950	0
365	20230926	125200	72647545	2950	2950	2950	2950	1
366	20230926	125100	72644595	2945	2945	2945	2945	0
367	20230926	125000	72644595	2945	2945	2945	2940	678
368	20230926	124900	70650430	2950	2950	2950	2950	0
369	20230926	124800	70650430	2950	2950	2950	2950	0
370	20230926	124700	70650430	2950	2950	2950	2950	0
371	20230926	124600	70650430	2950	2950	2950	2950	0
372	20230926	124500	70650430	2950	2950	2950	2950	0
373	20230926	124400	70650430	2950	2950	2950	2950	2
374	20230926	124300	70644530	2955	2940	2955	2940	26
375	20230926	124200	70568050	2945	2945	2945	2945	487
376	20230926	124100	69133835	2955	2950	2955	2950	114
377	20230926	124000	68797465	2950	2950	2950	2950	0
378	20230926	123900	68797465	2950	2950	2960	2950	278
379	20230926	123800	67977275	2960	2960	2960	2960	1
380	20230926	123700	67974315	2960	2960	2960	2960	0
381	20230926	123600	67974315	2960	2955	2960	2955	27
382	20230926	123500	67894495	2960	2960	2960	2960	0
383	20230926	123400	67894495	2960	2960	2960	2960	0
384	20230926	123300	67894495	2960	2960	2965	2960	119
385	20230926	123200	67542200	2960	2960	2960	2960	0
386	20230926	123100	67542200	2960	2955	2960	2955	56
387	20230926	123000	67376690	2955	2955	2955	2955	20
388	20230926	122900	67317590	2960	2960	2960	2960	0
389	20230926	122800	67317590	2960	2960	2960	2960	0
390	20230926	122700	67317590	2960	2960	2960	2960	19
391	20230926	122600	67261350	2965	2965	2965	2965	0
392	20230926	122500	67261350	2965	2965	2965	2965	0
393	20230926	122400	67261350	2965	2965	2965	2965	0
394	20230926	122300	67261350	2965	2965	2965	2965	0
395	20230926	122200	67261350	2965	2965	2965	2965	0
396	20230926	122100	67261350	2965	2965	2965	2965	0
397	20230926	122000	67261350	2965	2965	2965	2965	0
398	20230926	121900	67261350	2965	2965	2965	2965	0
399	20230926	121800	67261350	2965	2965	2965	2965	0
400	20230926	121700	67261350	2965	2965	2965	2965	0
401	20230926	121600	67261350	2965	2960	2965	2960	34
402	20230926	121500	67160610	2960	2960	2960	2960	1
403	20230926	121400	67157650	2960	2960	2960	2960	0
404	20230926	121300	67157650	2960	2960	2960	2960	9
405	20230926	121200	67131010	2965	2965	2965	2965	0
406	20230926	121100	67131010	2965	2965	2965	2965	0
407	20230926	121000	67131010	2965	2965	2970	2965	23
408	20230926	120900	67062805	2960	2960	2960	2960	5
409	20230926	120800	67048005	2965	2965	2965	2965	0
410	20230926	120700	67048005	2965	2965	2965	2960	222
411	20230926	120600	66389920	2965	2960	2965	2960	15
412	20230926	120500	66345510	2960	2960	2960	2960	0
413	20230926	120400	66345510	2960	2960	2960	2960	1
414	20230926	120300	66342550	2960	2960	2960	2960	0
415	20230926	120200	66342550	2960	2960	2960	2960	1
416	20230926	120100	66339590	2960	2960	2960	2960	0
417	20230926	120000	66339590	2960	2960	2960	2960	4
418	20230926	115900	66327750	2960	2960	2960	2960	6
419	20230926	115800	66309990	2960	2960	2960	2960	4
420	20230926	115700	66298150	2960	2960	2960	2960	6
421	20230926	115600	66280390	2960	2960	2960	2960	2
422	20230926	115500	66274470	2960	2960	2960	2960	2
423	20230926	115400	66268550	2960	2960	2960	2960	0
424	20230926	115300	66268550	2960	2960	2960	2960	0
425	20230926	115200	66268550	2960	2960	2960	2960	0
426	20230926	115100	66268550	2960	2960	2960	2960	0
427	20230926	115000	66268550	2960	2960	2960	2960	0
428	20230926	114900	66268550	2960	2960	2960	2960	0
429	20230926	114800	66268550	2960	2955	2960	2950	27
430	20230926	114700	66188830	2960	2960	2960	2960	0
431	20230926	114600	66188830	2960	2960	2960	2960	0
432	20230926	114500	66188830	2960	2960	2960	2960	0
433	20230926	114400	66188830	2960	2960	2960	2960	0
434	20230926	114300	66188830	2960	2960	2960	2960	0
435	20230926	114200	66188830	2960	2960	2960	2960	0
436	20230926	114100	66188830	2960	2960	2960	2960	0
437	20230926	114000	66188830	2960	2960	2960	2960	0
438	20230926	113900	66188830	2960	2960	2960	2960	0
439	20230926	113800	66188830	2960	2960	2960	2960	0
440	20230926	113700	66188830	2960	2960	2960	2960	0
441	20230926	113600	66188830	2960	2960	2960	2960	0
442	20230926	113500	66188830	2960	2960	2960	2960	0
443	20230926	113400	66188830	2960	2960	2960	2960	2
444	20230926	113300	66182910	2955	2955	2955	2955	0
445	20230926	113200	66182910	2955	2955	2955	2955	0
446	20230926	113100	66182910	2955	2955	2955	2955	10
447	20230926	113000	66153360	2960	2960	2960	2960	0
448	20230926	112900	66153360	2960	2960	2960	2960	0
449	20230926	112800	66153360	2960	2960	2960	2960	0
450	20230926	112700	66153360	2960	2960	2960	2960	0
451	20230926	112600	66153360	2960	2960	2960	2960	0
452	20230926	112500	66153360	2960	2960	2960	2960	0
453	20230926	112400	66153360	2960	2960	2960	2960	8
454	20230926	112300	66129680	2965	2965	2965	2965	0
455	20230926	112200	66129680	2965	2965	2965	2965	4
456	20230926	112100	66117820	2960	2960	2960	2960	0
457	20230926	112000	66117820	2960	2960	2960	2960	0
458	20230926	111900	66117820	2960	2960	2960	2960	0
459	20230926	111800	66117820	2960	2960	2960	2960	0
460	20230926	111700	66117820	2960	2960	2960	2960	60
461	20230926	111600	65940220	2960	2960	2960	2960	0
462	20230926	111500	65940220	2960	2960	2960	2960	0
463	20230926	111400	65940220	2960	2960	2960	2960	0
464	20230926	111300	65940220	2960	2960	2960	2960	5
465	20230926	111200	65925420	2960	2960	2960	2960	0
466	20230926	111100	65925420	2960	2960	2960	2960	0
467	20230926	111000	65925420	2960	2960	2960	2960	0
468	20230926	110900	65925420	2960	2960	2960	2960	0
469	20230926	110800	65925420	2960	2960	2960	2960	85
470	20230926	110700	65673820	2965	2965	2965	2965	0
471	20230926	110600	65673820	2965	2965	2965	2965	0
472	20230926	110500	65673820	2965	2965	2965	2965	0
473	20230926	110400	65673820	2965	2965	2965	2965	0
474	20230926	110300	65673820	2965	2970	2975	2965	82
475	20230926	110200	65430320	2970	2970	2970	2970	0
476	20230926	110100	65430320	2970	2970	2970	2970	0
477	20230926	110000	65430320	2970	2970	2970	2970	0
478	20230926	105900	65430320	2970	2970	2970	2970	0
479	20230926	105800	65430320	2970	2970	2970	2970	15
480	20230926	105700	65385770	2970	2970	2970	2970	11
481	20230926	105600	65353100	2970	2970	2970	2970	0
482	20230926	105500	65353100	2970	2970	2970	2970	0
483	20230926	105400	65353100	2970	2970	2970	2970	0
484	20230926	105300	65353100	2970	2970	2970	2970	72
485	20230926	105200	65139260	2970	2970	2970	2970	30
486	20230926	105100	65050160	2970	2970	2970	2970	0
487	20230926	105000	65050160	2970	2970	2970	2970	229
488	20230926	104900	64370030	2970	2970	2970	2970	14
489	20230926	104800	64328450	2970	2970	2970	2970	0
490	20230926	104700	64328450	2970	2970	2970	2970	13
491	20230926	104600	64289840	2970	2970	2970	2970	0
492	20230926	104500	64289840	2970	2970	2970	2970	0
493	20230926	104400	64289840	2970	2975	2975	2970	330
494	20230926	104300	63309230	2980	2980	2980	2980	0
495	20230926	104200	63309230	2980	2980	2980	2980	0
496	20230926	104100	63309230	2980	2980	2980	2980	0
497	20230926	104000	63309230	2980	2980	2980	2980	4
498	20230926	103900	63297310	2980	2980	2980	2980	0
499	20230926	103800	63297310	2980	2980	2980	2980	0
500	20230926	103700	63297310	2980	2980	2980	2980	4
501	20230926	103600	63285390	2980	2980	2980	2980	0
502	20230926	103500	63285390	2980	2980	2980	2980	4
503	20230926	103400	63273470	2980	2980	2980	2980	23
504	20230926	103300	63204930	2980	2985	2995	2980	58
505	20230926	103200	63031860	2980	2980	2980	2980	31
506	20230926	103100	62939480	2980	2980	2980	2970	130
507	20230926	103000	62553100	2980	2980	2980	2980	27
508	20230926	102900	62472640	2980	2980	2980	2980	1
509	20230926	102800	62469660	2970	2970	2970	2970	0
510	20230926	102700	62469660	2970	2970	2970	2970	0
511	20230926	102600	62469660	2970	2970	2970	2970	469
512	20230926	102500	61076730	2970	2970	2970	2970	0
513	20230926	102400	61076730	2970	2970	2970	2970	4
514	20230926	102300	61064850	2970	2970	2970	2970	29
515	20230926	102200	60978720	2970	2975	2975	2970	37
516	20230926	102100	60868710	2970	2970	2970	2970	0
517	20230926	102000	60868710	2970	2970	2970	2970	30
518	20230926	101900	60779610	2970	2970	2970	2970	4
519	20230926	101800	60767730	2970	2970	2970	2970	18
520	20230926	101700	60714270	2960	2960	2960	2960	26
521	20230926	101600	60637310	2960	2960	2960	2960	4
522	20230926	101500	60625470	2960	2960	2960	2960	24
523	20230926	101400	60554430	2960	2960	2960	2960	4
524	20230926	101300	60542590	2960	2960	2960	2960	0
525	20230926	101200	60542590	2960	2960	2960	2960	0
526	20230926	101100	60542590	2960	2960	2960	2960	0
527	20230926	101000	60542590	2960	2960	2960	2960	53
528	20230926	100900	60385710	2965	2965	2965	2965	23
529	20230926	100800	60317515	2965	2975	2975	2965	41
530	20230926	100700	60195940	2965	2965	2965	2965	0
531	20230926	100600	60195940	2965	2965	2965	2965	705
532	20230926	100500	58105615	2965	2965	2965	2965	27
533	20230926	100400	58025560	2965	2965	2965	2965	0
534	20230926	100300	58025560	2965	2965	2965	2965	223
535	20230926	100200	57364365	2965	2955	2965	2955	5
536	20230926	100100	57349550	2950	2950	2950	2950	0
537	20230926	100000	57349550	2950	2950	2950	2950	0
538	20230926	095900	57349550	2950	2950	2950	2950	130
539	20230926	095800	56966050	2955	2955	2955	2955	6
540	20230926	095700	56948320	2955	2960	2960	2955	48
541	20230926	095600	56806475	2960	2960	2960	2960	0
542	20230926	095500	56806475	2960	2960	2960	2960	35
543	20230926	095400	56702875	2960	2960	2960	2960	0
544	20230926	095300	56702875	2960	2960	2960	2960	0
545	20230926	095200	56702875	2960	2960	2960	2960	4
546	20230926	095100	56691035	2955	2955	2955	2955	1548
547	20230926	095000	52116695	2965	2965	2965	2965	23
548	20230926	094900	52048500	2960	2960	2960	2960	1
549	20230926	094800	52045540	2955	2960	2960	2955	181
550	20230926	094700	51510680	2965	2965	2965	2965	0
551	20230926	094600	51510680	2965	2965	2965	2965	0
552	20230926	094500	51510680	2965	2950	2965	2950	178
553	20230926	094400	50985555	2950	2940	2950	2940	1047
554	20230926	094300	47902150	2940	2940	2940	2940	994
555	20230926	094200	44979790	2945	2945	2945	2945	4
556	20230926	094100	44968010	2945	2945	2945	2945	472
557	20230926	094000	43577970	2945	2945	2945	2945	561
558	20230926	093900	41925825	2945	2945	2945	2945	0
559	20230926	093800	41925825	2945	2945	2945	2945	0
560	20230926	093700	41925825	2945	2945	2945	2945	4
561	20230926	093600	41914045	2945	2945	2945	2945	0
562	20230926	093500	41914045	2945	2945	2945	2945	54
563	20230926	093400	41755015	2945	2945	2945	2945	0
564	20230926	093300	41755015	2945	2945	2945	2945	6
565	20230926	093200	41737345	2945	2950	2950	2945	180
566	20230926	093100	41206985	2950	2960	2960	2950	70
567	20230926	093000	41000235	2960	2970	2970	2950	2051
568	20230926	092900	34947235	2970	2965	2970	2965	11
569	20230926	092800	34914615	2965	2965	2965	2965	200
570	20230926	092700	34321615	2965	2970	2970	2965	2
571	20230926	092600	34315680	2975	2945	2975	2945	1669
572	20230926	092500	29400435	2950	2945	2950	2930	2112
573	20230926	092400	23194635	2950	2945	2950	2945	74
574	20230926	092300	22976355	2945	2950	2950	2945	201
575	20230926	092200	22384405	2945	2950	2950	2945	110
576	20230926	092100	22060405	2950	2950	2950	2950	54
577	20230926	092000	21901105	2950	2955	2955	2950	1398
578	20230926	091900	17776755	2955	2955	2955	2955	113
579	20230926	091800	17442840	2955	2955	2955	2955	271
580	20230926	091700	16642035	2960	2960	2960	2960	0
581	20230926	091600	16642035	2960	2965	2965	2960	345
582	20230926	091500	15620780	2970	2970	2970	2970	0
583	20230926	091400	15620780	2970	2970	2970	2970	4
584	20230926	091300	15608900	2970	2975	2975	2970	54
585	20230926	091200	15448505	2980	2980	2980	2980	70
586	20230926	091100	15239905	2980	2980	2980	2980	3
587	20230926	091000	15230965	2985	2995	2995	2985	7
588	20230926	090900	15210015	3000	3005	3005	3000	60
589	20230926	090800	15030010	3020	3005	3020	3000	152
590	20230926	090700	14573950	3020	3015	3020	3015	500
591	20230926	090600	13064400	3015	3015	3015	3015	140
592	20230926	090500	12642300	3030	3015	3030	2995	314
593	20230926	090400	11697155	3010	2980	3035	2980	3065
594	20230926	090300	2449190	2980	2980	2980	2980	0
595	20230926	090200	2449190	2980	2980	2980	2980	0
596	20230926	090100	2449190	2980	2985	2995	2980	42
597	20230926	090000	2323745	2995	2960	2995	2960	785