KissMeData/009460/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	184900	22249355	981	981	981	981	2382
3	20230925	184800	22249355	981	981	981	981	0
4	20230925	184700	22249355	981	981	981	981	0
5	20230925	184600	22249355	981	981	981	981	0
6	20230925	184500	22249355	981	981	981	981	0
7	20230925	184400	22249355	981	981	981	981	0
8	20230925	184300	22249355	981	981	981	981	0
9	20230925	184200	22249355	981	981	981	981	0
10	20230925	184100	22249355	981	981	981	981	0
11	20230925	184000	22249355	981	981	981	981	0
12	20230925	183900	22249355	981	981	981	981	0
13	20230925	183800	22249355	981	981	981	981	0
14	20230925	183700	22249355	981	981	981	981	0
15	20230925	183600	22249355	981	981	981	981	0
16	20230925	183500	22249355	981	981	981	981	0
17	20230925	183400	22249355	981	981	981	981	0
18	20230925	183300	22249355	981	981	981	981	0
19	20230925	183200	22249355	981	981	981	981	0
20	20230925	183100	22249355	981	981	981	981	0
21	20230925	183000	22249355	981	981	981	981	0
22	20230925	182900	22249355	981	981	981	981	0
23	20230925	182800	22249355	981	981	981	981	0
24	20230925	182700	22249355	981	981	981	981	0
25	20230925	182600	22249355	981	981	981	981	0
26	20230925	182500	22249355	981	981	981	981	0
27	20230925	182400	22249355	981	981	981	981	0
28	20230925	182300	22249355	981	981	981	981	0
29	20230925	182200	22249355	981	981	981	981	0
30	20230925	182100	22249355	981	981	981	981	0
31	20230925	182000	22249355	981	981	981	981	0
32	20230925	181900	22249355	981	981	981	981	2382
33	20230925	181800	22249355	981	981	981	981	0
34	20230925	181700	22249355	981	981	981	981	0
35	20230925	181600	22249355	981	981	981	981	0
36	20230925	181500	22249355	981	981	981	981	0
37	20230925	181400	22249355	981	981	981	981	0
38	20230925	181300	22249355	981	981	981	981	0
39	20230925	181200	22249355	981	981	981	981	0
40	20230925	181100	22249355	981	981	981	981	0
41	20230925	181000	22249355	981	981	981	981	0
42	20230925	180900	22249355	981	981	981	981	0
43	20230925	180800	22249355	981	981	981	981	0
44	20230925	180700	22249355	981	981	981	981	0
45	20230925	180600	22249355	981	981	981	981	0
46	20230925	180500	22249355	981	981	981	981	0
47	20230925	180400	22249355	981	981	981	981	0
48	20230925	180300	22249355	981	981	981	981	0
49	20230925	180200	22249355	981	981	981	981	0
50	20230925	180100	22249355	981	981	981	981	0
51	20230925	180000	22249355	981	981	981	981	0
52	20230925	175900	22249355	981	981	981	981	0
53	20230925	175800	22249355	981	981	981	981	0
54	20230925	175700	22249355	981	981	981	981	0
55	20230925	175600	22249355	981	981	981	981	0
56	20230925	175500	22249355	981	981	981	981	0
57	20230925	175400	22249355	981	981	981	981	0
58	20230925	175300	22249355	981	981	981	981	0
59	20230925	175200	22249355	981	981	981	981	0
60	20230925	175100	22249355	981	981	981	981	0
61	20230925	175000	22249355	981	981	981	981	0
62	20230925	174900	22249355	981	981	981	981	2382
63	20230925	174800	22249355	981	981	981	981	0
64	20230925	174700	22249355	981	981	981	981	0
65	20230925	174600	22249355	981	981	981	981	0
66	20230925	174500	22249355	981	981	981	981	0
67	20230925	174400	22249355	981	981	981	981	0
68	20230925	174300	22249355	981	981	981	981	0
69	20230925	174200	22249355	981	981	981	981	0
70	20230925	174100	22249355	981	981	981	981	0
71	20230925	174000	22249355	981	981	981	981	0
72	20230925	173900	22249355	981	981	981	981	0
73	20230925	173800	22249355	981	981	981	981	0
74	20230925	173700	22249355	981	981	981	981	0
75	20230925	173600	22249355	981	981	981	981	0
76	20230925	173500	22249355	981	981	981	981	0
77	20230925	173400	22249355	981	981	981	981	0
78	20230925	173300	22249355	981	981	981	981	0
79	20230925	173200	22249355	981	981	981	981	0
80	20230925	173100	22249355	981	981	981	981	0
81	20230925	173000	22249355	981	981	981	981	0
82	20230925	172900	22249355	981	981	981	981	0
83	20230925	172800	22249355	981	981	981	981	0
84	20230925	172700	22249355	981	981	981	981	0
85	20230925	172600	22249355	981	981	981	981	0
86	20230925	172500	22249355	981	981	981	981	0
87	20230925	172400	22249355	981	981	981	981	0
88	20230925	172300	22249355	981	981	981	981	0
89	20230925	172200	22249355	981	981	981	981	0
90	20230925	172100	22249355	981	981	981	981	0
91	20230925	172000	22249355	981	981	981	981	0
92	20230925	171900	22249355	981	981	981	981	2382
93	20230925	171800	22249355	981	981	981	981	0
94	20230925	171700	22249355	981	981	981	981	0
95	20230925	171600	22249355	981	981	981	981	0
96	20230925	171500	22249355	981	981	981	981	0
97	20230925	171400	22249355	981	981	981	981	0
98	20230925	171300	22249355	981	981	981	981	0
99	20230925	171200	22249355	981	981	981	981	0
100	20230925	171100	22249355	981	981	981	981	0
101	20230925	171000	22249355	981	981	981	981	0
102	20230925	170900	22249355	981	981	981	981	0
103	20230925	170800	22249355	981	981	981	981	0
104	20230925	170700	22249355	981	981	981	981	0
105	20230925	170600	22249355	981	981	981	981	0
106	20230925	170500	22249355	981	981	981	981	0
107	20230925	170400	22249355	981	981	981	981	0
108	20230925	170300	22249355	981	981	981	981	0
109	20230925	170200	22249355	981	981	981	981	0
110	20230925	170100	22249355	981	981	981	981	0
111	20230925	170000	22249355	981	981	981	981	0
112	20230925	165900	22249355	981	981	981	981	0
113	20230925	165800	22249355	981	981	981	981	0
114	20230925	165700	22249355	981	981	981	981	0
115	20230925	165600	22249355	981	981	981	981	0
116	20230925	165500	22249355	981	981	981	981	0
117	20230925	165400	22249355	981	981	981	981	0
118	20230925	165300	22249355	981	981	981	981	0
119	20230925	165200	22249355	981	981	981	981	0
120	20230925	165100	22249355	981	981	981	981	0
121	20230925	165000	22249355	981	981	981	981	0
122	20230925	164900	22249355	981	981	981	981	2382
123	20230925	164800	22249355	981	981	981	981	0
124	20230925	164700	22249355	981	981	981	981	0
125	20230925	164600	22249355	981	981	981	981	0
126	20230925	164500	22249355	981	981	981	981	0
127	20230925	164400	22249355	981	981	981	981	0
128	20230925	164300	22249355	981	981	981	981	0
129	20230925	164200	22249355	981	981	981	981	0
130	20230925	164100	22249355	981	981	981	981	0
131	20230925	164000	22249355	981	981	981	981	0
132	20230925	163900	22249355	981	981	981	981	0
133	20230925	163800	22249355	981	981	981	981	0
134	20230925	163700	22249355	981	981	981	981	0
135	20230925	163600	22249355	981	981	981	981	0
136	20230925	163500	22249355	981	981	981	981	0
137	20230925	163400	22249355	981	981	981	981	0
138	20230925	163300	22249355	981	981	981	981	0
139	20230925	163200	22249355	981	981	981	981	0
140	20230925	163100	22249355	981	981	981	981	0
141	20230925	163000	22249355	981	981	981	981	0
142	20230925	162900	22249355	981	981	981	981	0
143	20230925	162800	22249355	981	981	981	981	0
144	20230925	162700	22249355	981	981	981	981	0
145	20230925	162600	22249355	981	981	981	981	0
146	20230925	162500	22249355	981	981	981	981	0
147	20230925	162400	22249355	981	981	981	981	0
148	20230925	162300	22249355	981	981	981	981	0
149	20230925	162200	22249355	981	981	981	981	0
150	20230925	162100	22249355	981	981	981	981	0
151	20230925	162000	22249355	981	981	981	981	0
152	20230925	161900	22249355	981	981	981	981	2382
153	20230925	161800	22249355	981	981	981	981	0
154	20230925	161700	22249355	981	981	981	981	0
155	20230925	161600	22249355	981	981	981	981	0
156	20230925	161500	22249355	981	981	981	981	0
157	20230925	161400	22249355	981	981	981	981	0
158	20230925	161300	22249355	981	981	981	981	0
159	20230925	161200	22249355	981	981	981	981	0
160	20230925	161100	22249355	981	981	981	981	0
161	20230925	161000	22249355	981	981	981	981	0
162	20230925	160900	22249355	981	981	981	981	0
163	20230925	160800	22249355	981	981	981	981	0
164	20230925	160700	22249355	981	981	981	981	0
165	20230925	160600	22249355	981	981	981	981	0
166	20230925	160500	22249355	981	981	981	981	0
167	20230925	160400	22249355	981	981	981	981	0
168	20230925	160300	22249355	981	981	981	981	0
169	20230925	160200	22249355	981	981	981	981	0
170	20230925	160100	22249355	981	981	981	981	0
171	20230925	160000	22249355	981	981	981	981	0
172	20230925	155900	22249355	981	981	981	981	0
173	20230925	155800	22249355	981	981	981	981	0
174	20230925	155700	22249355	981	981	981	981	0
175	20230925	155600	22249355	981	981	981	981	0
176	20230925	155500	22249355	981	981	981	981	0
177	20230925	155400	22249355	981	981	981	981	0
178	20230925	155300	22249355	981	981	981	981	0
179	20230925	155200	22249355	981	981	981	981	0
180	20230925	155100	22249355	981	981	981	981	0
181	20230925	155000	22249355	981	981	981	981	0
182	20230925	154900	22249355	981	981	981	981	2382
183	20230925	154800	22249355	981	981	981	981	0
184	20230925	154700	22249355	981	981	981	981	0
185	20230925	154600	22249355	981	981	981	981	0
186	20230925	154500	22249355	981	981	981	981	0
187	20230925	154400	22249355	981	981	981	981	0
188	20230925	154300	22249355	981	981	981	981	0
189	20230925	154200	22249355	981	981	981	981	0
190	20230925	154100	22249355	981	981	981	981	0
191	20230925	154000	22249355	981	981	981	981	0
192	20230925	153900	22249355	981	981	981	981	0
193	20230925	153800	22249355	981	981	981	981	0
194	20230925	153700	22249355	981	981	981	981	0
195	20230925	153600	22249355	981	981	981	981	0
196	20230925	153500	22249355	981	981	981	981	0
197	20230925	153400	22249355	981	981	981	981	0
198	20230925	153300	22249355	981	981	981	981	0
199	20230925	153200	22249355	981	981	981	981	0
200	20230925	153100	22249355	981	981	981	981	0
201	20230925	153000	22249355	981	981	981	981	2382
202	20230925	152900	19912613	981	981	981	981	0
203	20230925	152800	19912613	981	981	981	981	0
204	20230925	152700	19912613	981	981	981	981	0
205	20230925	152600	19912613	981	981	981	981	0
206	20230925	152500	19912613	981	981	981	981	0
207	20230925	152400	19912613	981	981	981	981	0
208	20230925	152300	19912613	981	981	981	981	0
209	20230925	152200	19912613	981	981	981	981	0
210	20230925	152100	19912613	981	981	981	981	0
211	20230925	152000	19912613	981	981	981	981	0
212	20230925	151900	19912613	981	981	981	981	1
213	20230925	151800	19911632	981	981	981	981	1
214	20230925	151700	19910651	981	981	981	981	1
215	20230925	151600	19909670	981	981	981	981	1
216	20230925	151500	19908689	981	981	981	981	1
217	20230925	151400	19907708	975	980	980	975	61
218	20230925	151300	19848202	982	982	982	982	0
219	20230925	151200	19848202	982	982	982	982	0
220	20230925	151100	19848202	982	982	982	982	0
221	20230925	151000	19848202	982	982	982	982	0
222	20230925	150900	19848202	982	982	982	982	0
223	20230925	150800	19848202	982	982	982	982	0
224	20230925	150700	19848202	982	982	982	982	50
225	20230925	150600	19799102	982	982	982	982	0
226	20230925	150500	19799102	982	982	982	982	1
227	20230925	150400	19798120	982	982	982	982	15
228	20230925	150300	19783390	982	982	982	982	5
229	20230925	150200	19778480	982	976	982	975	294
230	20230925	150100	19491816	976	977	977	976	48
231	20230925	150000	19444963	977	977	977	977	54
232	20230925	145900	19392205	978	978	978	978	5
233	20230925	145800	19387315	978	978	978	978	1
234	20230925	145700	19386337	981	981	981	981	0
235	20230925	145600	19386337	981	981	981	981	0
236	20230925	145500	19386337	981	981	981	981	0
237	20230925	145400	19386337	981	981	981	981	0
238	20230925	145300	19386337	981	981	981	981	1
239	20230925	145200	19385356	980	980	980	980	20
240	20230925	145100	19365756	982	982	982	982	0
241	20230925	145000	19365756	982	982	982	982	1
242	20230925	144900	19364774	980	980	980	980	7
243	20230925	144800	19357914	979	979	979	979	1
244	20230925	144700	19356935	979	979	979	979	0
245	20230925	144600	19356935	979	979	979	979	1
246	20230925	144500	19355956	980	980	980	980	0
247	20230925	144400	19355956	980	980	980	980	0
248	20230925	144300	19355956	980	980	980	980	0
249	20230925	144200	19355956	980	980	980	980	0
250	20230925	144100	19355956	980	980	980	980	10
251	20230925	144000	19346156	979	979	979	979	0
252	20230925	143900	19346156	979	979	979	979	0
253	20230925	143800	19346156	979	979	979	979	0
254	20230925	143700	19346156	979	979	979	979	0
255	20230925	143600	19346156	979	979	979	979	0
256	20230925	143500	19346156	979	979	979	979	0
257	20230925	143400	19346156	979	979	979	979	0
258	20230925	143300	19346156	979	979	979	979	0
259	20230925	143200	19346156	979	979	979	979	0
260	20230925	143100	19346156	979	979	979	979	0
261	20230925	143000	19346156	979	979	979	979	0
262	20230925	142900	19346156	979	979	979	979	1
263	20230925	142800	19345177	978	978	978	978	0
264	20230925	142700	19345177	978	978	978	978	0
265	20230925	142600	19345177	978	979	979	978	5
266	20230925	142500	19340286	979	979	979	979	0
267	20230925	142400	19340286	979	979	979	979	1
268	20230925	142300	19339307	980	980	980	980	83
269	20230925	142200	19257967	981	981	981	981	0
270	20230925	142100	19257967	981	981	981	981	0
271	20230925	142000	19257967	981	981	981	981	0
272	20230925	141900	19257967	981	981	981	981	1
273	20230925	141800	19256986	981	981	981	981	0
274	20230925	141700	19256986	981	981	981	981	0
275	20230925	141600	19256986	981	981	981	979	5
276	20230925	141500	19252087	979	979	979	979	1
277	20230925	141400	19251108	981	979	981	979	3
278	20230925	141300	19248169	981	981	981	981	0
279	20230925	141200	19248169	981	981	981	981	0
280	20230925	141100	19248169	981	981	981	981	0
281	20230925	141000	19248169	981	981	981	981	0
282	20230925	140900	19248169	981	981	981	981	20
283	20230925	140800	19228549	981	979	981	975	291
284	20230925	140700	18944600	980	980	980	980	2
285	20230925	140600	18942640	982	982	982	982	1
286	20230925	140500	18941658	980	980	982	980	3
287	20230925	140400	18938716	980	982	982	980	2
288	20230925	140300	18936754	980	980	980	980	4
289	20230925	140200	18932834	982	982	982	982	0
290	20230925	140100	18932834	982	982	982	982	1
291	20230925	140000	18931852	980	980	980	980	0
292	20230925	135900	18931852	980	981	981	980	23
293	20230925	135800	18909290	982	982	982	982	1
294	20230925	135700	18908308	980	980	980	980	0
295	20230925	135600	18908308	980	980	980	980	0
296	20230925	135500	18908308	980	976	980	975	453
297	20230925	135400	18466452	977	979	979	977	48
298	20230925	135300	18419543	982	982	982	982	0
299	20230925	135200	18419543	982	982	982	982	1
300	20230925	135100	18418561	981	981	981	981	1
301	20230925	135000	18417580	981	981	981	981	2230
302	20230925	134900	16229950	981	981	981	981	1
303	20230925	134800	16228969	979	981	981	979	2
304	20230925	134700	16227009	978	978	981	978	3
305	20230925	134600	16224072	981	978	981	978	2
306	20230925	134500	16222113	981	977	981	977	2
307	20230925	134400	16220155	981	977	981	977	2
308	20230925	134300	16218197	981	981	981	981	0
309	20230925	134200	16218197	981	981	981	981	0
310	20230925	134100	16218197	981	981	981	981	1
311	20230925	134000	16217216	981	981	981	981	0
312	20230925	133900	16217216	981	981	981	981	0
313	20230925	133800	16217216	981	981	981	981	3
314	20230925	133700	16214273	981	981	981	981	0
315	20230925	133600	16214273	981	981	981	981	0
316	20230925	133500	16214273	981	978	981	978	2
317	20230925	133400	16212314	978	978	978	978	1
318	20230925	133300	16211336	981	979	981	979	6
319	20230925	133200	16205460	981	981	981	981	0
320	20230925	133100	16205460	981	981	981	981	21
321	20230925	133000	16184859	980	980	980	980	0
322	20230925	132900	16184859	980	980	980	980	1
323	20230925	132800	16183879	981	981	981	981	0
324	20230925	132700	16183879	981	981	981	981	0
325	20230925	132600	16183879	981	981	981	981	0
326	20230925	132500	16183879	981	981	981	981	1
327	20230925	132400	16182898	980	980	980	980	1
328	20230925	132300	16181918	981	981	981	981	0
329	20230925	132200	16181918	981	981	981	981	0
330	20230925	132100	16181918	981	981	981	981	0
331	20230925	132000	16181918	981	981	981	981	0
332	20230925	131900	16181918	981	981	981	981	0
333	20230925	131800	16181918	981	979	981	979	2
334	20230925	131700	16179958	981	981	981	981	0
335	20230925	131600	16179958	981	981	981	981	3
336	20230925	131500	16177015	979	980	980	979	2
337	20230925	131400	16175056	981	981	981	981	0
338	20230925	131300	16175056	981	979	981	979	2
339	20230925	131200	16173096	980	980	980	980	0
340	20230925	131100	16173096	980	979	980	977	201
341	20230925	131000	15976557	980	980	980	980	0
342	20230925	130900	15976557	980	980	980	980	1
343	20230925	130800	15975577	981	981	981	981	0
344	20230925	130700	15975577	981	981	981	981	0
345	20230925	130600	15975577	981	980	981	980	2
346	20230925	130500	15973616	981	981	981	981	0
347	20230925	130400	15973616	981	980	981	980	105
348	20230925	130300	15870666	980	980	980	980	0
349	20230925	130200	15870666	980	980	980	980	1
350	20230925	130100	15869686	979	979	979	979	0
351	20230925	130000	15869686	979	979	979	979	0
352	20230925	125900	15869686	979	979	979	979	0
353	20230925	125800	15869686	979	979	979	979	0
354	20230925	125700	15869686	979	979	979	979	2
355	20230925	125600	15867728	980	980	980	980	0
356	20230925	125500	15867728	980	980	980	980	0
357	20230925	125400	15867728	980	980	980	980	10
358	20230925	125300	15857928	979	979	979	979	2
359	20230925	125200	15855970	980	980	980	980	1
360	20230925	125100	15854990	980	980	980	980	25
361	20230925	125000	15830490	980	980	980	980	50
362	20230925	124900	15781490	980	980	980	980	0
363	20230925	124800	15781490	980	980	980	980	4
364	20230925	124700	15777570	980	980	980	980	50
365	20230925	124600	15728570	980	980	980	980	0
366	20230925	124500	15728570	980	980	980	980	0
367	20230925	124400	15728570	980	980	980	980	0
368	20230925	124300	15728570	980	980	980	980	0
369	20230925	124200	15728570	980	980	980	980	0
370	20230925	124100	15728570	980	980	980	980	0
371	20230925	124000	15728570	980	980	980	980	0
372	20230925	123900	15728570	980	980	980	980	0
373	20230925	123800	15728570	980	980	980	980	2
374	20230925	123700	15726610	980	980	980	980	0
375	20230925	123600	15726610	980	980	980	980	4001
376	20230925	123500	11805630	979	979	979	979	0
377	20230925	123400	11805630	979	979	979	979	51
378	20230925	123300	11755701	979	979	979	979	0
379	20230925	123200	11755701	979	979	979	979	0
380	20230925	123100	11755701	979	979	979	979	1
381	20230925	123000	11754722	979	979	979	979	0
382	20230925	122900	11754722	979	979	979	979	0
383	20230925	122800	11754722	979	979	979	979	0
384	20230925	122700	11754722	979	978	979	978	2
385	20230925	122600	11752765	979	978	979	977	27
386	20230925	122500	11726379	979	979	979	979	1
387	20230925	122400	11725400	979	979	979	979	0
388	20230925	122300	11725400	979	979	979	979	20
389	20230925	122200	11705820	979	978	979	978	15
390	20230925	122100	11691149	979	979	979	979	2
391	20230925	122000	11689191	979	979	979	979	0
392	20230925	121900	11689191	979	979	979	979	2
393	20230925	121800	11687233	978	978	978	978	0
394	20230925	121700	11687233	978	978	978	978	0
395	20230925	121600	11687233	978	978	978	978	0
396	20230925	121500	11687233	978	978	978	978	0
397	20230925	121400	11687233	978	978	978	978	0
398	20230925	121300	11687233	978	978	978	978	3
399	20230925	121200	11684299	979	980	980	979	7
400	20230925	121100	11677445	980	980	980	980	0
401	20230925	121000	11677445	980	980	980	980	0
402	20230925	120900	11677445	980	980	980	980	0
403	20230925	120800	11677445	980	980	980	980	0
404	20230925	120700	11677445	980	980	980	980	0
405	20230925	120600	11677445	980	980	980	980	0
406	20230925	120500	11677445	980	980	980	980	0
407	20230925	120400	11677445	980	980	980	980	0
408	20230925	120300	11677445	980	980	980	980	0
409	20230925	120200	11677445	980	980	980	980	10
410	20230925	120100	11667645	980	980	980	980	0
411	20230925	120000	11667645	980	980	980	980	1
412	20230925	115900	11666665	980	979	980	979	200
413	20230925	115800	11470794	979	979	979	979	0
414	20230925	115700	11470794	979	979	979	979	0
415	20230925	115600	11470794	979	979	979	979	0
416	20230925	115500	11470794	979	979	979	979	0
417	20230925	115400	11470794	979	979	979	979	0
418	20230925	115300	11470794	979	979	979	979	0
419	20230925	115200	11470794	979	979	979	979	0
420	20230925	115100	11470794	979	979	979	979	0
421	20230925	115000	11470794	979	979	979	979	0
422	20230925	114900	11470794	979	979	979	979	0
423	20230925	114800	11470794	979	979	979	979	0
424	20230925	114700	11470794	979	979	979	979	0
425	20230925	114600	11470794	979	979	979	979	0
426	20230925	114500	11470794	979	979	979	979	0
427	20230925	114400	11470794	979	979	979	979	0
428	20230925	114300	11470794	979	979	979	979	0
429	20230925	114200	11470794	979	979	979	979	0
430	20230925	114100	11470794	979	979	979	979	500
431	20230925	114000	10981294	979	979	979	979	78
432	20230925	113900	10904932	979	979	979	979	0
433	20230925	113800	10904932	979	979	979	979	0
434	20230925	113700	10904932	979	979	979	979	11
435	20230925	113600	10894163	979	979	979	979	7
436	20230925	113500	10887310	980	980	980	980	1
437	20230925	113400	10886330	981	981	981	981	0
438	20230925	113300	10886330	981	981	981	981	0
439	20230925	113200	10886330	981	981	981	981	0
440	20230925	113100	10886330	981	981	981	981	0
441	20230925	113000	10886330	981	981	981	981	1
442	20230925	112900	10885349	980	980	980	980	0
443	20230925	112800	10885349	980	981	981	980	5
444	20230925	112700	10880447	980	980	980	980	1
445	20230925	112600	10879467	980	980	980	980	2
446	20230925	112500	10877507	981	980	981	980	2
447	20230925	112400	10875546	980	980	980	980	2
448	20230925	112300	10873586	981	979	981	979	2
449	20230925	112200	10871626	980	980	980	980	0
450	20230925	112100	10871626	980	980	980	980	1
451	20230925	112000	10870646	981	981	981	981	0
452	20230925	111900	10870646	981	981	981	981	0
453	20230925	111800	10870646	981	981	981	981	1
454	20230925	111700	10869665	980	980	980	980	0
455	20230925	111600	10869665	980	980	980	980	0
456	20230925	111500	10869665	980	980	980	980	0
457	20230925	111400	10869665	980	980	980	980	1
458	20230925	111300	10868685	980	980	980	980	0
459	20230925	111200	10868685	980	980	980	980	0
460	20230925	111100	10868685	980	980	980	980	0
461	20230925	111000	10868685	980	980	980	980	0
462	20230925	110900	10868685	980	980	980	980	0
463	20230925	110800	10868685	980	980	980	980	0
464	20230925	110700	10868685	980	980	980	980	0
465	20230925	110600	10868685	980	980	980	980	16
466	20230925	110500	10853005	980	980	980	980	1
467	20230925	110400	10852025	980	980	980	980	0
468	20230925	110300	10852025	980	980	980	980	1
469	20230925	110200	10851045	981	981	981	981	1
470	20230925	110100	10850064	981	981	981	981	0
471	20230925	110000	10850064	981	981	981	981	0
472	20230925	105900	10850064	981	981	981	981	1
473	20230925	105800	10849083	981	981	981	981	0
474	20230925	105700	10849083	981	981	981	981	0
475	20230925	105600	10849083	981	981	981	981	3
476	20230925	105500	10846140	981	981	981	981	0
477	20230925	105400	10846140	981	981	981	981	0
478	20230925	105300	10846140	981	981	982	981	18
479	20230925	105200	10828466	981	981	981	981	0
480	20230925	105100	10828466	981	981	981	981	0
481	20230925	105000	10828466	981	981	981	981	0
482	20230925	104900	10828466	981	981	981	981	0
483	20230925	104800	10828466	981	981	981	981	0
484	20230925	104700	10828466	981	981	981	981	0
485	20230925	104600	10828466	981	981	981	981	1
486	20230925	104500	10827485	981	982	982	981	2
487	20230925	104400	10825522	982	982	982	982	0
488	20230925	104300	10825522	982	982	982	982	0
489	20230925	104200	10825522	982	982	982	982	0
490	20230925	104100	10825522	982	982	982	982	0
491	20230925	104000	10825522	982	982	982	982	0
492	20230925	103900	10825522	982	982	982	982	0
493	20230925	103800	10825522	982	982	982	982	0
494	20230925	103700	10825522	982	982	982	982	0
495	20230925	103600	10825522	982	982	982	982	0
496	20230925	103500	10825522	982	982	982	982	0
497	20230925	103400	10825522	982	982	982	982	0
498	20230925	103300	10825522	982	982	982	982	0
499	20230925	103200	10825522	982	980	982	980	2122
500	20230925	103100	8741782	980	980	980	980	500
501	20230925	103000	8251782	980	980	980	980	0
502	20230925	102900	8251782	980	980	980	980	0
503	20230925	102800	8251782	980	980	980	980	0
504	20230925	102700	8251782	980	980	980	980	0
505	20230925	102600	8251782	980	980	980	980	0
506	20230925	102500	8251782	980	980	980	980	0
507	20230925	102400	8251782	980	980	980	980	69
508	20230925	102300	8184162	980	980	980	980	0
509	20230925	102200	8184162	980	980	980	980	0
510	20230925	102100	8184162	980	980	980	980	0
511	20230925	102000	8184162	980	980	980	980	20
512	20230925	101900	8164562	980	980	980	980	0
513	20230925	101800	8164562	980	980	980	980	0
514	20230925	101700	8164562	980	979	980	974	2502
515	20230925	101600	5715128	974	977	977	974	31
516	20230925	101500	5684920	977	977	977	977	1
517	20230925	101400	5683943	979	979	979	979	9
518	20230925	101300	5675132	974	979	979	974	388
519	20230925	101200	5297210	974	974	974	974	1
520	20230925	101100	5296236	979	976	979	975	3
521	20230925	101000	5293306	977	977	979	977	4
522	20230925	100900	5289395	975	977	977	975	12
523	20230925	100800	5277692	978	978	979	976	6
524	20230925	100700	5271826	979	974	979	974	101
525	20230925	100600	5173447	979	979	979	979	0
526	20230925	100500	5173447	979	979	979	979	1
527	20230925	100400	5172468	975	975	975	975	1
528	20230925	100300	5171493	979	979	979	979	0
529	20230925	100200	5171493	979	979	979	979	0
530	20230925	100100	5171493	979	979	979	979	0
531	20230925	100000	5171493	979	979	979	979	2
532	20230925	095900	5169535	979	979	979	979	2
533	20230925	095800	5167577	979	979	979	979	0
534	20230925	095700	5167577	979	979	979	979	0
535	20230925	095600	5167577	979	979	979	979	1
536	20230925	095500	5166598	975	975	975	975	21
537	20230925	095400	5146123	976	976	977	975	16
538	20230925	095300	5130517	976	975	976	975	44
539	20230925	095200	5087616	976	976	976	976	4
540	20230925	095100	5083712	976	979	979	975	11
541	20230925	095000	5072971	980	975	980	975	11
542	20230925	094900	5062241	976	976	976	976	100
543	20230925	094800	4964641	980	980	980	980	0
544	20230925	094700	4964641	980	976	980	976	2
545	20230925	094600	4962685	977	979	979	977	3
546	20230925	094500	4959751	975	975	975	975	55
547	20230925	094400	4906126	980	980	980	980	0
548	20230925	094300	4906126	980	980	980	980	0
549	20230925	094200	4906126	980	980	980	980	0
550	20230925	094100	4906126	980	980	980	980	5
551	20230925	094000	4901226	975	975	975	975	0
552	20230925	093900	4901226	975	975	975	975	0
553	20230925	093800	4901226	975	975	975	975	81
554	20230925	093700	4822251	980	980	980	980	0
555	20230925	093600	4822251	980	980	980	980	0
556	20230925	093500	4822251	980	980	980	980	0
557	20230925	093400	4822251	980	980	980	980	3
558	20230925	093300	4819311	977	978	980	976	18
559	20230925	093200	4801735	979	980	980	979	2
560	20230925	093100	4799776	980	980	980	980	4
561	20230925	093000	4795856	981	977	981	977	8
562	20230925	092900	4788016	981	977	981	977	24
563	20230925	092800	4764546	977	977	977	977	2000
564	20230925	092700	2810546	975	975	975	975	409
565	20230925	092600	2411771	974	974	974	974	0
566	20230925	092500	2411771	974	974	974	974	454
567	20230925	092400	1969575	974	974	974	974	20
568	20230925	092300	1950095	974	974	974	974	218
569	20230925	092200	1737763	975	975	975	975	126
570	20230925	092100	1614913	975	975	975	975	327
571	20230925	092000	1296088	977	977	977	977	0
572	20230925	091900	1296088	977	976	977	976	129
573	20230925	091800	1170179	977	977	977	977	11
574	20230925	091700	1159432	976	976	976	976	0
575	20230925	091600	1159432	976	978	978	976	578
576	20230925	091500	594640	978	978	978	978	103
577	20230925	091400	493906	978	978	978	978	66
578	20230925	091300	429358	979	979	979	979	0
579	20230925	091200	429358	979	979	979	979	42
580	20230925	091100	388240	982	982	982	982	0
581	20230925	091000	388240	982	982	982	982	0
582	20230925	090900	388240	982	979	982	979	102
583	20230925	090800	288379	979	980	980	979	5
584	20230925	090700	283480	981	980	981	980	8
585	20230925	090600	275638	980	982	982	980	51
586	20230925	090500	225656	979	979	979	979	0
587	20230925	090400	225656	979	979	979	979	0
588	20230925	090300	225656	979	979	979	979	0
589	20230925	090200	225656	979	981	981	979	4
590	20230925	090100	221736	980	982	982	979	6
591	20230925	090000	215853	978	982	982	978	220