KissMeData/027040/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	190100	19704343	488	488	488	488	1348
3	20230914	190000	19704343	488	488	488	488	0
4	20230914	185900	19704343	488	488	488	488	0
5	20230914	185800	19704343	488	488	488	488	0
6	20230914	185700	19704343	488	488	488	488	0
7	20230914	185600	19704343	488	488	488	488	0
8	20230914	185500	19704343	488	488	488	488	0
9	20230914	185400	19704343	488	488	488	488	0
10	20230914	185300	19704343	488	488	488	488	0
11	20230914	185200	19704343	488	488	488	488	0
12	20230914	185100	19704343	488	488	488	488	0
13	20230914	185000	19704343	488	488	488	488	0
14	20230914	184900	19704343	488	488	488	488	0
15	20230914	184800	19704343	488	488	488	488	0
16	20230914	184700	19704343	488	488	488	488	0
17	20230914	184600	19704343	488	488	488	488	0
18	20230914	184500	19704343	488	488	488	488	0
19	20230914	184400	19704343	488	488	488	488	0
20	20230914	184300	19704343	488	488	488	488	0
21	20230914	184200	19704343	488	488	488	488	0
22	20230914	184100	19704343	488	488	488	488	0
23	20230914	184000	19704343	488	488	488	488	0
24	20230914	183900	19704343	488	488	488	488	0
25	20230914	183800	19704343	488	488	488	488	0
26	20230914	183700	19704343	488	488	488	488	0
27	20230914	183600	19704343	488	488	488	488	0
28	20230914	183500	19704343	488	488	488	488	0
29	20230914	183400	19704343	488	488	488	488	0
30	20230914	183300	19704343	488	488	488	488	0
31	20230914	183200	19704343	488	488	488	488	0
32	20230914	183100	19704343	488	488	488	488	1348
33	20230914	183000	19704343	488	488	488	488	0
34	20230914	182900	19704343	488	488	488	488	0
35	20230914	182800	19704343	488	488	488	488	0
36	20230914	182700	19704343	488	488	488	488	0
37	20230914	182600	19704343	488	488	488	488	0
38	20230914	182500	19704343	488	488	488	488	0
39	20230914	182400	19704343	488	488	488	488	0
40	20230914	182300	19704343	488	488	488	488	0
41	20230914	182200	19704343	488	488	488	488	0
42	20230914	182100	19704343	488	488	488	488	0
43	20230914	182000	19704343	488	488	488	488	0
44	20230914	181900	19704343	488	488	488	488	0
45	20230914	181800	19704343	488	488	488	488	0
46	20230914	181700	19704343	488	488	488	488	0
47	20230914	181600	19704343	488	488	488	488	0
48	20230914	181500	19704343	488	488	488	488	0
49	20230914	181400	19704343	488	488	488	488	0
50	20230914	181300	19704343	488	488	488	488	0
51	20230914	181200	19704343	488	488	488	488	0
52	20230914	181100	19704343	488	488	488	488	0
53	20230914	181000	19704343	488	488	488	488	0
54	20230914	180900	19704343	488	488	488	488	0
55	20230914	180800	19704343	488	488	488	488	0
56	20230914	180700	19704343	488	488	488	488	0
57	20230914	180600	19704343	488	488	488	488	0
58	20230914	180500	19704343	488	488	488	488	0
59	20230914	180400	19704343	488	488	488	488	0
60	20230914	180300	19704343	488	488	488	488	0
61	20230914	180200	19704343	488	488	488	488	0
62	20230914	180100	19704343	488	488	488	488	1348
63	20230914	180000	19704343	488	488	488	488	0
64	20230914	175900	19704343	488	488	488	488	0
65	20230914	175800	19704343	488	488	488	488	0
66	20230914	175700	19704343	488	488	488	488	0
67	20230914	175600	19704343	488	488	488	488	0
68	20230914	175500	19704343	488	488	488	488	0
69	20230914	175400	19704343	488	488	488	488	0
70	20230914	175300	19704343	488	488	488	488	0
71	20230914	175200	19704343	488	488	488	488	0
72	20230914	175100	19704343	488	488	488	488	0
73	20230914	175000	19704343	488	488	488	488	0
74	20230914	174900	19704343	488	488	488	488	0
75	20230914	174800	19704343	488	488	488	488	0
76	20230914	174700	19704343	488	488	488	488	0
77	20230914	174600	19704343	488	488	488	488	0
78	20230914	174500	19704343	488	488	488	488	0
79	20230914	174400	19704343	488	488	488	488	0
80	20230914	174300	19704343	488	488	488	488	0
81	20230914	174200	19704343	488	488	488	488	0
82	20230914	174100	19704343	488	488	488	488	0
83	20230914	174000	19704343	488	488	488	488	0
84	20230914	173900	19704343	488	488	488	488	0
85	20230914	173800	19704343	488	488	488	488	0
86	20230914	173700	19704343	488	488	488	488	0
87	20230914	173600	19704343	488	488	488	488	0
88	20230914	173500	19704343	488	488	488	488	0
89	20230914	173400	19704343	488	488	488	488	0
90	20230914	173300	19704343	488	488	488	488	0
91	20230914	173200	19704343	488	488	488	488	0
92	20230914	173100	19704343	488	488	488	488	1348
93	20230914	173000	19704343	488	488	488	488	0
94	20230914	172900	19704343	488	488	488	488	0
95	20230914	172800	19704343	488	488	488	488	0
96	20230914	172700	19704343	488	488	488	488	0
97	20230914	172600	19704343	488	488	488	488	0
98	20230914	172500	19704343	488	488	488	488	0
99	20230914	172400	19704343	488	488	488	488	0
100	20230914	172300	19704343	488	488	488	488	0
101	20230914	172200	19704343	488	488	488	488	0
102	20230914	172100	19704343	488	488	488	488	0
103	20230914	172000	19704343	488	488	488	488	0
104	20230914	171900	19704343	488	488	488	488	0
105	20230914	171800	19704343	488	488	488	488	0
106	20230914	171700	19704343	488	488	488	488	0
107	20230914	171600	19704343	488	488	488	488	0
108	20230914	171500	19704343	488	488	488	488	0
109	20230914	171400	19704343	488	488	488	488	0
110	20230914	171300	19704343	488	488	488	488	0
111	20230914	171200	19704343	488	488	488	488	0
112	20230914	171100	19704343	488	488	488	488	0
113	20230914	171000	19704343	488	488	488	488	0
114	20230914	170900	19704343	488	488	488	488	0
115	20230914	170800	19704343	488	488	488	488	0
116	20230914	170700	19704343	488	488	488	488	0
117	20230914	170600	19704343	488	488	488	488	0
118	20230914	170500	19704343	488	488	488	488	0
119	20230914	170400	19704343	488	488	488	488	0
120	20230914	170300	19704343	488	488	488	488	0
121	20230914	170200	19704343	488	488	488	488	0
122	20230914	170100	19704343	488	488	488	488	1348
123	20230914	170000	19704343	488	488	488	488	0
124	20230914	165900	19704343	488	488	488	488	0
125	20230914	165800	19704343	488	488	488	488	0
126	20230914	165700	19704343	488	488	488	488	0
127	20230914	165600	19704343	488	488	488	488	0
128	20230914	165500	19704343	488	488	488	488	0
129	20230914	165400	19704343	488	488	488	488	0
130	20230914	165300	19704343	488	488	488	488	0
131	20230914	165200	19704343	488	488	488	488	0
132	20230914	165100	19704343	488	488	488	488	0
133	20230914	165000	19704343	488	488	488	488	0
134	20230914	164900	19704343	488	488	488	488	0
135	20230914	164800	19704343	488	488	488	488	0
136	20230914	164700	19704343	488	488	488	488	0
137	20230914	164600	19704343	488	488	488	488	0
138	20230914	164500	19704343	488	488	488	488	0
139	20230914	164400	19704343	488	488	488	488	0
140	20230914	164300	19704343	488	488	488	488	0
141	20230914	164200	19704343	488	488	488	488	0
142	20230914	164100	19704343	488	488	488	488	0
143	20230914	164000	19704343	488	488	488	488	0
144	20230914	163900	19704343	488	488	488	488	0
145	20230914	163800	19704343	488	488	488	488	0
146	20230914	163700	19704343	488	488	488	488	0
147	20230914	163600	19704343	488	488	488	488	0
148	20230914	163500	19704343	488	488	488	488	0
149	20230914	163400	19704343	488	488	488	488	0
150	20230914	163300	19704343	488	488	488	488	0
151	20230914	163200	19704343	488	488	488	488	0
152	20230914	163100	19704343	488	488	488	488	1348
153	20230914	163000	19704343	488	488	488	488	0
154	20230914	162900	19704343	488	488	488	488	0
155	20230914	162800	19704343	488	488	488	488	0
156	20230914	162700	19704343	488	488	488	488	0
157	20230914	162600	19704343	488	488	488	488	0
158	20230914	162500	19704343	488	488	488	488	0
159	20230914	162400	19704343	488	488	488	488	0
160	20230914	162300	19704343	488	488	488	488	0
161	20230914	162200	19704343	488	488	488	488	0
162	20230914	162100	19704343	488	488	488	488	0
163	20230914	162000	19704343	488	488	488	488	0
164	20230914	161900	19704343	488	488	488	488	0
165	20230914	161800	19704343	488	488	488	488	0
166	20230914	161700	19704343	488	488	488	488	0
167	20230914	161600	19704343	488	488	488	488	0
168	20230914	161500	19704343	488	488	488	488	0
169	20230914	161400	19704343	488	488	488	488	0
170	20230914	161300	19704343	488	488	488	488	0
171	20230914	161200	19704343	488	488	488	488	0
172	20230914	161100	19704343	488	488	488	488	0
173	20230914	161000	19704343	488	488	488	488	0
174	20230914	160900	19704343	488	488	488	488	0
175	20230914	160800	19704343	488	488	488	488	0
176	20230914	160700	19704343	488	488	488	488	0
177	20230914	160600	19704343	488	488	488	488	0
178	20230914	160500	19704343	488	488	488	488	0
179	20230914	160400	19704343	488	488	488	488	0
180	20230914	160300	19704343	488	488	488	488	0
181	20230914	160200	19704343	488	488	488	488	0
182	20230914	160100	19704343	488	488	488	488	1348
183	20230914	160000	19704343	488	488	488	488	0
184	20230914	155900	19704343	488	488	488	488	0
185	20230914	155800	19704343	488	488	488	488	0
186	20230914	155700	19704343	488	488	488	488	0
187	20230914	155600	19704343	488	488	488	488	0
188	20230914	155500	19704343	488	488	488	488	0
189	20230914	155400	19704343	488	488	488	488	0
190	20230914	155300	19704343	488	488	488	488	0
191	20230914	155200	19704343	488	488	488	488	0
192	20230914	155100	19704343	488	488	488	488	0
193	20230914	155000	19704343	488	488	488	488	0
194	20230914	154900	19704343	488	488	488	488	0
195	20230914	154800	19704343	488	488	488	488	0
196	20230914	154700	19704343	488	488	488	488	0
197	20230914	154600	19704343	488	488	488	488	0
198	20230914	154500	19704343	488	488	488	488	0
199	20230914	154400	19704343	488	488	488	488	0
200	20230914	154300	19704343	488	488	488	488	0
201	20230914	154200	19704343	488	488	488	488	0
202	20230914	154100	19704343	488	488	488	488	0
203	20230914	154000	19704343	488	488	488	488	0
204	20230914	153900	19704343	488	488	488	488	0
205	20230914	153800	19704343	488	488	488	488	0
206	20230914	153700	19704343	488	488	488	488	0
207	20230914	153600	19704343	488	488	488	488	0
208	20230914	153500	19704343	488	488	488	488	0
209	20230914	153400	19704343	488	488	488	488	0
210	20230914	153300	19704343	488	488	488	488	0
211	20230914	153200	19704343	488	488	488	488	0
212	20230914	153100	19704343	488	488	488	488	1348
213	20230914	153000	19704343	488	488	488	488	1348
214	20230914	152900	19046519	481	481	481	481	0
215	20230914	152800	19046519	481	481	481	481	0
216	20230914	152700	19046519	481	481	481	481	0
217	20230914	152600	19046519	481	481	481	481	0
218	20230914	152500	19046519	481	481	481	481	0
219	20230914	152400	19046519	481	481	481	481	0
220	20230914	152300	19046519	481	481	481	481	0
221	20230914	152200	19046519	481	481	481	481	0
222	20230914	152100	19046519	481	481	481	481	0
223	20230914	152000	19046519	481	481	481	481	0
224	20230914	151900	19046519	481	481	481	481	0
225	20230914	151800	19046519	481	482	482	481	1000
226	20230914	151700	18564559	482	482	482	482	0
227	20230914	151600	18564559	482	482	482	482	102
228	20230914	151500	18515395	483	483	483	483	0
229	20230914	151400	18515395	483	482	483	482	3695
230	20230914	151300	16730730	483	483	483	483	0
231	20230914	151200	16730730	483	484	484	483	3720
232	20230914	151100	14933965	485	485	485	485	0
233	20230914	151000	14933965	485	485	485	485	0
234	20230914	150900	14933965	485	485	485	485	0
235	20230914	150800	14933965	485	485	485	485	0
236	20230914	150700	14933965	485	485	485	485	0
237	20230914	150600	14933965	485	485	485	485	0
238	20230914	150500	14933965	485	485	485	485	0
239	20230914	150400	14933965	485	485	485	485	4
240	20230914	150300	14932025	485	485	485	485	0
241	20230914	150200	14932025	485	485	485	485	0
242	20230914	150100	14932025	485	485	485	485	0
243	20230914	150000	14932025	485	485	485	485	0
244	20230914	145900	14932025	485	485	485	485	0
245	20230914	145800	14932025	485	485	485	485	0
246	20230914	145700	14932025	485	485	485	485	0
247	20230914	145600	14932025	485	485	485	485	1
248	20230914	145500	14931540	485	485	485	485	0
249	20230914	145400	14931540	485	485	485	485	0
250	20230914	145300	14931540	485	485	485	485	0
251	20230914	145200	14931540	485	485	485	485	0
252	20230914	145100	14931540	485	485	485	485	0
253	20230914	145000	14931540	485	485	485	485	0
254	20230914	144900	14931540	485	485	485	485	0
255	20230914	144800	14931540	485	485	485	485	0
256	20230914	144700	14931540	485	485	485	485	0
257	20230914	144600	14931540	485	485	485	485	5
258	20230914	144500	14929115	485	485	485	485	0
259	20230914	144400	14929115	485	485	485	485	0
260	20230914	144300	14929115	485	485	485	485	0
261	20230914	144200	14929115	485	485	485	485	0
262	20230914	144100	14929115	485	485	485	485	0
263	20230914	144000	14929115	485	485	485	485	0
264	20230914	143900	14929115	485	485	485	485	0
265	20230914	143800	14929115	485	485	485	485	0
266	20230914	143700	14929115	485	485	485	485	0
267	20230914	143600	14929115	485	485	485	485	2
268	20230914	143500	14928145	483	483	483	483	0
269	20230914	143400	14928145	483	483	483	483	0
270	20230914	143300	14928145	483	483	483	483	0
271	20230914	143200	14928145	483	483	483	483	0
272	20230914	143100	14928145	483	483	483	483	0
273	20230914	143000	14928145	483	483	483	483	0
274	20230914	142900	14928145	483	483	483	483	0
275	20230914	142800	14928145	483	483	483	483	0
276	20230914	142700	14928145	483	483	483	483	0
277	20230914	142600	14928145	483	483	483	483	0
278	20230914	142500	14928145	483	483	483	483	0
279	20230914	142400	14928145	483	483	483	483	0
280	20230914	142300	14928145	483	483	483	483	0
281	20230914	142200	14928145	483	483	483	483	0
282	20230914	142100	14928145	483	483	483	483	0
283	20230914	142000	14928145	483	483	483	483	0
284	20230914	141900	14928145	483	483	483	483	0
285	20230914	141800	14928145	483	483	483	483	0
286	20230914	141700	14928145	483	483	483	483	0
287	20230914	141600	14928145	483	483	483	483	0
288	20230914	141500	14928145	483	483	483	483	1500
289	20230914	141400	14203645	485	485	485	485	0
290	20230914	141300	14203645	485	485	485	485	0
291	20230914	141200	14203645	485	485	485	485	0
292	20230914	141100	14203645	485	485	485	485	0
293	20230914	141000	14203645	485	485	485	485	0
294	20230914	140900	14203645	485	485	485	485	0
295	20230914	140800	14203645	485	485	485	485	0
296	20230914	140700	14203645	485	485	485	485	0
297	20230914	140600	14203645	485	485	485	485	0
298	20230914	140500	14203645	485	485	485	485	0
299	20230914	140400	14203645	485	485	485	485	0
300	20230914	140300	14203645	485	485	485	485	0
301	20230914	140200	14203645	485	485	485	485	0
302	20230914	140100	14203645	485	485	485	485	4
303	20230914	140000	14201705	483	483	483	483	0
304	20230914	135900	14201705	483	483	483	483	0
305	20230914	135800	14201705	483	483	483	483	0
306	20230914	135700	14201705	483	483	483	483	0
307	20230914	135600	14201705	483	483	483	483	0
308	20230914	135500	14201705	483	483	483	483	0
309	20230914	135400	14201705	483	483	483	483	0
310	20230914	135300	14201705	483	483	483	483	0
311	20230914	135200	14201705	483	483	483	483	0
312	20230914	135100	14201705	483	483	483	483	0
313	20230914	135000	14201705	483	483	483	483	0
314	20230914	134900	14201705	483	483	483	483	0
315	20230914	134800	14201705	483	483	483	483	0
316	20230914	134700	14201705	483	483	483	483	0
317	20230914	134600	14201705	483	483	483	483	0
318	20230914	134500	14201705	483	483	483	483	0
319	20230914	134400	14201705	483	483	483	483	0
320	20230914	134300	14201705	483	483	483	483	0
321	20230914	134200	14201705	483	483	483	483	0
322	20230914	134100	14201705	483	483	483	483	0
323	20230914	134000	14201705	483	483	483	483	5000
324	20230914	133900	11786705	484	484	484	484	0
325	20230914	133800	11786705	484	484	484	484	0
326	20230914	133700	11786705	484	484	484	484	0
327	20230914	133600	11786705	484	484	484	484	1000
328	20230914	133500	11302705	484	484	484	484	5000
329	20230914	133400	8882705	484	484	484	484	0
330	20230914	133300	8882705	484	484	484	484	0
331	20230914	133200	8882705	484	484	484	484	0
332	20230914	133100	8882705	484	484	484	484	0
333	20230914	133000	8882705	484	484	484	484	108
334	20230914	132900	8830433	484	484	484	484	0
335	20230914	132800	8830433	484	484	484	484	0
336	20230914	132700	8830433	484	484	484	484	0
337	20230914	132600	8830433	484	484	484	484	0
338	20230914	132500	8830433	484	484	484	484	100
339	20230914	132400	8782033	484	484	484	484	0
340	20230914	132300	8782033	484	484	484	484	0
341	20230914	132200	8782033	484	484	484	484	0
342	20230914	132100	8782033	484	484	484	484	0
343	20230914	132000	8782033	484	484	484	484	0
344	20230914	131900	8782033	484	484	484	484	0
345	20230914	131800	8782033	484	484	484	484	0
346	20230914	131700	8782033	484	484	484	484	0
347	20230914	131600	8782033	484	484	484	484	0
348	20230914	131500	8782033	484	484	484	484	0
349	20230914	131400	8782033	484	484	484	484	0
350	20230914	131300	8782033	484	484	484	484	0
351	20230914	131200	8782033	484	484	484	484	0
352	20230914	131100	8782033	484	484	484	484	0
353	20230914	131000	8782033	484	484	484	484	0
354	20230914	130900	8782033	484	484	484	484	0
355	20230914	130800	8782033	484	484	484	484	0
356	20230914	130700	8782033	484	484	484	484	0
357	20230914	130600	8782033	484	484	484	484	0
358	20230914	130500	8782033	484	484	484	484	0
359	20230914	130400	8782033	484	484	484	484	0
360	20230914	130300	8782033	484	484	484	484	0
361	20230914	130200	8782033	484	484	484	484	0
362	20230914	130100	8782033	484	484	484	484	0
363	20230914	130000	8782033	484	484	484	484	0
364	20230914	125900	8782033	484	484	484	484	0
365	20230914	125800	8782033	484	484	484	484	0
366	20230914	125700	8782033	484	484	484	484	0
367	20230914	125600	8782033	484	484	484	484	0
368	20230914	125500	8782033	484	484	484	484	0
369	20230914	125400	8782033	484	484	484	484	0
370	20230914	125300	8782033	484	484	484	484	0
371	20230914	125200	8782033	484	484	484	484	0
372	20230914	125100	8782033	484	484	484	484	0
373	20230914	125000	8782033	484	484	484	484	0
374	20230914	124900	8782033	484	484	484	484	0
375	20230914	124800	8782033	484	484	484	484	0
376	20230914	124700	8782033	484	484	484	484	0
377	20230914	124600	8782033	484	484	484	484	0
378	20230914	124500	8782033	484	484	484	484	0
379	20230914	124400	8782033	484	484	484	484	20
380	20230914	124300	8772353	484	484	484	484	0
381	20230914	124200	8772353	484	484	484	484	0
382	20230914	124100	8772353	484	484	484	484	0
383	20230914	124000	8772353	484	484	484	484	0
384	20230914	123900	8772353	484	484	484	484	0
385	20230914	123800	8772353	484	484	484	484	0
386	20230914	123700	8772353	484	484	484	484	0
387	20230914	123600	8772353	484	484	484	484	0
388	20230914	123500	8772353	484	484	484	484	0
389	20230914	123400	8772353	484	484	484	484	0
390	20230914	123300	8772353	484	482	484	482	329
391	20230914	123200	8613119	481	481	481	481	31
392	20230914	123100	8598208	481	481	481	481	0
393	20230914	123000	8598208	481	481	481	481	0
394	20230914	122900	8598208	481	481	481	481	0
395	20230914	122800	8598208	481	481	481	481	0
396	20230914	122700	8598208	481	481	481	481	0
397	20230914	122600	8598208	481	481	481	481	0
398	20230914	122500	8598208	481	482	482	481	1219
399	20230914	122400	8011075	483	483	483	483	781
400	20230914	122300	7633852	484	484	484	484	0
401	20230914	122200	7633852	484	484	484	484	0
402	20230914	122100	7633852	484	484	484	484	0
403	20230914	122000	7633852	484	484	484	484	0
404	20230914	121900	7633852	484	484	484	484	0
405	20230914	121800	7633852	484	484	484	484	0
406	20230914	121700	7633852	484	484	484	484	3
407	20230914	121600	7632400	484	484	484	484	0
408	20230914	121500	7632400	484	484	484	484	67
409	20230914	121400	7599972	484	484	484	484	0
410	20230914	121300	7599972	484	484	484	484	0
411	20230914	121200	7599972	484	484	484	484	0
412	20230914	121100	7599972	484	484	484	484	0
413	20230914	121000	7599972	484	484	484	484	0
414	20230914	120900	7599972	484	484	484	484	0
415	20230914	120800	7599972	484	484	484	484	0
416	20230914	120700	7599972	484	484	484	484	0
417	20230914	120600	7599972	484	484	484	484	0
418	20230914	120500	7599972	484	484	484	484	0
419	20230914	120400	7599972	484	484	484	484	0
420	20230914	120300	7599972	484	484	484	484	4
421	20230914	120200	7598036	483	483	483	483	0
422	20230914	120100	7598036	483	483	483	483	2
423	20230914	120000	7597070	483	483	483	483	0
424	20230914	115900	7597070	483	483	483	483	0
425	20230914	115800	7597070	483	483	483	483	0
426	20230914	115700	7597070	483	483	483	483	0
427	20230914	115600	7597070	483	483	483	483	0
428	20230914	115500	7597070	483	483	483	483	0
429	20230914	115400	7597070	483	483	483	483	0
430	20230914	115300	7597070	483	483	483	483	0
431	20230914	115200	7597070	483	483	483	483	0
432	20230914	115100	7597070	483	483	483	483	0
433	20230914	115000	7597070	483	483	483	483	0
434	20230914	114900	7597070	483	483	483	483	2
435	20230914	114800	7596104	484	484	484	484	6
436	20230914	114700	7593200	484	484	484	484	0
437	20230914	114600	7593200	484	484	484	484	0
438	20230914	114500	7593200	484	484	484	484	0
439	20230914	114400	7593200	484	484	484	484	500
440	20230914	114300	7351200	484	484	484	484	6
441	20230914	114200	7348296	484	484	484	484	0
442	20230914	114100	7348296	484	484	484	484	0
443	20230914	114000	7348296	484	484	484	484	0
444	20230914	113900	7348296	484	484	484	484	100
445	20230914	113800	7299896	484	484	484	484	0
446	20230914	113700	7299896	484	484	484	484	501
447	20230914	113600	7057412	484	484	484	484	0
448	20230914	113500	7057412	484	484	484	484	0
449	20230914	113400	7057412	484	483	484	483	9
450	20230914	113300	7053061	484	484	484	484	0
451	20230914	113200	7053061	484	484	484	484	12
452	20230914	113100	7047253	484	484	484	484	0
453	20230914	113000	7047253	484	484	484	484	0
454	20230914	112900	7047253	484	484	484	484	0
455	20230914	112800	7047253	484	484	484	484	0
456	20230914	112700	7047253	484	484	484	484	11
457	20230914	112600	7041929	484	484	484	484	0
458	20230914	112500	7041929	484	484	484	484	0
459	20230914	112400	7041929	484	484	484	484	0
460	20230914	112300	7041929	484	484	484	484	0
461	20230914	112200	7041929	484	484	484	484	2
462	20230914	112100	7040961	484	484	484	484	0
463	20230914	112000	7040961	484	484	484	484	4
464	20230914	111900	7039025	484	484	484	484	16
465	20230914	111800	7031281	484	484	484	484	0
466	20230914	111700	7031281	484	484	484	484	0
467	20230914	111600	7031281	484	484	484	484	0
468	20230914	111500	7031281	484	484	484	484	0
469	20230914	111400	7031281	484	484	484	484	0
470	20230914	111300	7031281	484	484	484	484	0
471	20230914	111200	7031281	484	484	484	484	4
472	20230914	111100	7029345	484	484	484	484	3
473	20230914	111000	7027893	484	484	484	484	0
474	20230914	110900	7027893	484	484	484	484	0
475	20230914	110800	7027893	484	484	484	484	0
476	20230914	110700	7027893	484	484	484	484	0
477	20230914	110600	7027893	484	484	484	484	0
478	20230914	110500	7027893	484	484	484	484	0
479	20230914	110400	7027893	484	484	484	484	40
480	20230914	110300	7008533	484	484	484	484	120
481	20230914	110200	6950453	484	484	484	484	71
482	20230914	110100	6916089	484	484	484	484	0
483	20230914	110000	6916089	484	484	484	484	0
484	20230914	105900	6916089	484	484	484	484	0
485	20230914	105800	6916089	484	484	484	484	80
486	20230914	105700	6877369	484	484	484	484	40
487	20230914	105600	6858009	484	484	484	484	80
488	20230914	105500	6819289	484	484	484	484	0
489	20230914	105400	6819289	484	484	484	484	0
490	20230914	105300	6819289	484	484	484	484	0
491	20230914	105200	6819289	484	484	484	484	1
492	20230914	105100	6818805	484	484	484	484	0
493	20230914	105000	6818805	484	484	484	484	0
494	20230914	104900	6818805	484	484	484	484	0
495	20230914	104800	6818805	484	484	484	484	0
496	20230914	104700	6818805	484	484	484	484	0
497	20230914	104600	6818805	484	484	484	484	0
498	20230914	104500	6818805	484	484	484	484	0
499	20230914	104400	6818805	484	484	484	484	0
500	20230914	104300	6818805	484	484	484	484	0
501	20230914	104200	6818805	484	484	484	484	0
502	20230914	104100	6818805	484	484	484	484	100
503	20230914	104000	6770405	484	484	484	484	0
504	20230914	103900	6770405	484	484	484	484	0
505	20230914	103800	6770405	484	484	484	484	100
506	20230914	103700	6722005	484	484	484	484	0
507	20230914	103600	6722005	484	484	484	484	0
508	20230914	103500	6722005	484	484	484	484	0
509	20230914	103400	6722005	484	484	484	484	0
510	20230914	103300	6722005	484	484	484	484	0
511	20230914	103200	6722005	484	484	484	484	0
512	20230914	103100	6722005	484	484	484	484	0
513	20230914	103000	6722005	484	484	484	484	0
514	20230914	102900	6722005	484	484	484	484	5
515	20230914	102800	6719585	484	484	484	484	0
516	20230914	102700	6719585	484	484	484	484	0
517	20230914	102600	6719585	484	484	484	484	239
518	20230914	102500	6603909	484	484	484	484	1157
519	20230914	102400	6043921	485	485	485	485	0
520	20230914	102300	6043921	485	485	485	485	6
521	20230914	102200	6041011	485	485	485	485	0
522	20230914	102100	6041011	485	485	485	485	0
523	20230914	102000	6041011	485	485	485	485	0
524	20230914	101900	6041011	485	485	485	485	0
525	20230914	101800	6041011	485	485	485	485	0
526	20230914	101700	6041011	485	485	485	485	0
527	20230914	101600	6041011	485	485	485	485	0
528	20230914	101500	6041011	485	485	485	485	0
529	20230914	101400	6041011	485	485	485	485	0
530	20230914	101300	6041011	485	485	485	485	0
531	20230914	101200	6041011	485	485	485	485	1200
532	20230914	101100	5459011	485	485	485	485	800
533	20230914	101000	5071011	485	485	485	485	500
534	20230914	100900	4828511	485	485	485	485	1200
535	20230914	100800	4246511	485	485	485	485	610
536	20230914	100700	3950661	485	485	485	485	510
537	20230914	100600	3703311	485	485	485	485	0
538	20230914	100500	3703311	485	485	485	485	0
539	20230914	100400	3703311	485	484	485	484	2
540	20230914	100300	3702342	484	484	484	484	5
541	20230914	100200	3699922	485	485	485	485	0
542	20230914	100100	3699922	485	485	485	485	0
543	20230914	100000	3699922	485	485	485	485	0
544	20230914	095900	3699922	485	485	485	485	0
545	20230914	095800	3699922	485	485	485	485	0
546	20230914	095700	3699922	485	485	485	485	0
547	20230914	095600	3699922	485	485	485	485	0
548	20230914	095500	3699922	485	485	485	485	0
549	20230914	095400	3699922	485	485	485	485	0
550	20230914	095300	3699922	485	485	485	485	0
551	20230914	095200	3699922	485	485	485	485	200
552	20230914	095100	3602922	485	485	485	485	0
553	20230914	095000	3602922	485	485	485	485	3
554	20230914	094900	3601467	485	485	485	485	0
555	20230914	094800	3601467	485	485	485	485	0
556	20230914	094700	3601467	485	485	485	485	0
557	20230914	094600	3601467	485	485	485	485	0
558	20230914	094500	3601467	485	485	485	485	82
559	20230914	094400	3561697	484	484	484	484	0
560	20230914	094300	3561697	484	484	484	484	0
561	20230914	094200	3561697	484	484	484	484	0
562	20230914	094100	3561697	484	484	484	484	0
563	20230914	094000	3561697	484	484	484	484	0
564	20230914	093900	3561697	484	484	484	484	0
565	20230914	093800	3561697	484	484	484	484	0
566	20230914	093700	3561697	484	484	484	484	0
567	20230914	093600	3561697	484	484	484	484	0
568	20230914	093500	3561697	484	488	488	484	51
569	20230914	093400	3537009	484	486	488	484	67
570	20230914	093300	3504526	488	488	488	488	0
571	20230914	093200	3504526	488	488	488	488	0
572	20230914	093100	3504526	488	488	488	488	2
573	20230914	093000	3503550	488	488	488	488	0
574	20230914	092900	3503550	488	488	488	488	1
575	20230914	092800	3503062	488	488	488	488	0
576	20230914	092700	3503062	488	488	488	488	0
577	20230914	092600	3503062	488	488	488	488	0
578	20230914	092500	3503062	488	488	488	488	0
579	20230914	092400	3503062	488	488	488	488	0
580	20230914	092300	3503062	488	488	488	488	0
581	20230914	092200	3503062	488	488	488	488	0
582	20230914	092100	3503062	488	488	488	488	0
583	20230914	092000	3503062	488	488	488	488	0
584	20230914	091900	3503062	488	488	488	488	3
585	20230914	091800	3501598	488	488	488	488	5
586	20230914	091700	3499158	488	488	488	488	0
587	20230914	091600	3499158	488	488	488	488	33
588	20230914	091500	3483054	485	487	487	484	3464
589	20230914	091400	1806133	488	488	488	488	67
590	20230914	091300	1773437	488	488	488	488	0
591	20230914	091200	1773437	488	488	488	488	0
592	20230914	091100	1773437	488	488	488	488	0
593	20230914	091000	1773437	488	488	488	488	1194
594	20230914	090900	1190765	488	488	488	488	0
595	20230914	090800	1190765	488	488	488	488	0
596	20230914	090700	1190765	488	488	488	488	5
597	20230914	090600	1188325	488	488	488	488	0
598	20230914	090500	1188325	488	488	488	488	0
599	20230914	090400	1188325	488	488	488	488	156
600	20230914	090300	1112197	488	488	488	488	0
601	20230914	090200	1112197	488	488	488	488	0
602	20230914	090100	1112197	488	487	488	487	1423
603	20230914	090000	418216	488	488	488	488	857