KissMeData/009460/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	184900	51359616	970	970	970	970	2331
3	20230926	184800	51359616	970	970	970	970	0
4	20230926	184700	51359616	970	970	970	970	0
5	20230926	184600	51359616	970	970	970	970	0
6	20230926	184500	51359616	970	970	970	970	0
7	20230926	184400	51359616	970	970	970	970	0
8	20230926	184300	51359616	970	970	970	970	0
9	20230926	184200	51359616	970	970	970	970	0
10	20230926	184100	51359616	970	970	970	970	0
11	20230926	184000	51359616	970	970	970	970	0
12	20230926	183900	51359616	970	970	970	970	0
13	20230926	183800	51359616	970	970	970	970	0
14	20230926	183700	51359616	970	970	970	970	0
15	20230926	183600	51359616	970	970	970	970	0
16	20230926	183500	51359616	970	970	970	970	0
17	20230926	183400	51359616	970	970	970	970	0
18	20230926	183300	51359616	970	970	970	970	0
19	20230926	183200	51359616	970	970	970	970	0
20	20230926	183100	51359616	970	970	970	970	0
21	20230926	183000	51359616	970	970	970	970	0
22	20230926	182900	51359616	970	970	970	970	0
23	20230926	182800	51359616	970	970	970	970	0
24	20230926	182700	51359616	970	970	970	970	0
25	20230926	182600	51359616	970	970	970	970	0
26	20230926	182500	51359616	970	970	970	970	0
27	20230926	182400	51359616	970	970	970	970	0
28	20230926	182300	51359616	970	970	970	970	0
29	20230926	182200	51359616	970	970	970	970	0
30	20230926	182100	51359616	970	970	970	970	0
31	20230926	182000	51359616	970	970	970	970	0
32	20230926	181900	51359616	970	970	970	970	2331
33	20230926	181800	51359616	970	970	970	970	0
34	20230926	181700	51359616	970	970	970	970	0
35	20230926	181600	51359616	970	970	970	970	0
36	20230926	181500	51359616	970	970	970	970	0
37	20230926	181400	51359616	970	970	970	970	0
38	20230926	181300	51359616	970	970	970	970	0
39	20230926	181200	51359616	970	970	970	970	0
40	20230926	181100	51359616	970	970	970	970	0
41	20230926	181000	51359616	970	970	970	970	0
42	20230926	180900	51359616	970	970	970	970	0
43	20230926	180800	51359616	970	970	970	970	0
44	20230926	180700	51359616	970	970	970	970	0
45	20230926	180600	51359616	970	970	970	970	0
46	20230926	180500	51359616	970	970	970	970	0
47	20230926	180400	51359616	970	970	970	970	0
48	20230926	180300	51359616	970	970	970	970	0
49	20230926	180200	51359616	970	970	970	970	0
50	20230926	180100	51359616	970	970	970	970	0
51	20230926	180000	51359616	970	970	970	970	0
52	20230926	175900	51359616	970	970	970	970	0
53	20230926	175800	51359616	970	970	970	970	0
54	20230926	175700	51359616	970	970	970	970	0
55	20230926	175600	51359616	970	970	970	970	0
56	20230926	175500	51359616	970	970	970	970	0
57	20230926	175400	51359616	970	970	970	970	0
58	20230926	175300	51359616	970	970	970	970	0
59	20230926	175200	51359616	970	970	970	970	0
60	20230926	175100	51359616	970	970	970	970	0
61	20230926	175000	51359616	970	970	970	970	0
62	20230926	174900	51359616	970	970	970	970	2331
63	20230926	174800	51359616	970	970	970	970	0
64	20230926	174700	51359616	970	970	970	970	0
65	20230926	174600	51359616	970	970	970	970	0
66	20230926	174500	51359616	970	970	970	970	0
67	20230926	174400	51359616	970	970	970	970	0
68	20230926	174300	51359616	970	970	970	970	0
69	20230926	174200	51359616	970	970	970	970	0
70	20230926	174100	51359616	970	970	970	970	0
71	20230926	174000	51359616	970	970	970	970	0
72	20230926	173900	51359616	970	970	970	970	0
73	20230926	173800	51359616	970	970	970	970	0
74	20230926	173700	51359616	970	970	970	970	0
75	20230926	173600	51359616	970	970	970	970	0
76	20230926	173500	51359616	970	970	970	970	0
77	20230926	173400	51359616	970	970	970	970	0
78	20230926	173300	51359616	970	970	970	970	0
79	20230926	173200	51359616	970	970	970	970	0
80	20230926	173100	51359616	970	970	970	970	0
81	20230926	173000	51359616	970	970	970	970	0
82	20230926	172900	51359616	970	970	970	970	0
83	20230926	172800	51359616	970	970	970	970	0
84	20230926	172700	51359616	970	970	970	970	0
85	20230926	172600	51359616	970	970	970	970	0
86	20230926	172500	51359616	970	970	970	970	0
87	20230926	172400	51359616	970	970	970	970	0
88	20230926	172300	51359616	970	970	970	970	0
89	20230926	172200	51359616	970	970	970	970	0
90	20230926	172100	51359616	970	970	970	970	0
91	20230926	172000	51359616	970	970	970	970	0
92	20230926	171900	51359616	970	970	970	970	2331
93	20230926	171800	51359616	970	970	970	970	0
94	20230926	171700	51359616	970	970	970	970	0
95	20230926	171600	51359616	970	970	970	970	0
96	20230926	171500	51359616	970	970	970	970	0
97	20230926	171400	51359616	970	970	970	970	0
98	20230926	171300	51359616	970	970	970	970	0
99	20230926	171200	51359616	970	970	970	970	0
100	20230926	171100	51359616	970	970	970	970	0
101	20230926	171000	51359616	970	970	970	970	0
102	20230926	170900	51359616	970	970	970	970	0
103	20230926	170800	51359616	970	970	970	970	0
104	20230926	170700	51359616	970	970	970	970	0
105	20230926	170600	51359616	970	970	970	970	0
106	20230926	170500	51359616	970	970	970	970	0
107	20230926	170400	51359616	970	970	970	970	0
108	20230926	170300	51359616	970	970	970	970	0
109	20230926	170200	51359616	970	970	970	970	0
110	20230926	170100	51359616	970	970	970	970	0
111	20230926	170000	51359616	970	970	970	970	0
112	20230926	165900	51359616	970	970	970	970	0
113	20230926	165800	51359616	970	970	970	970	0
114	20230926	165700	51359616	970	970	970	970	0
115	20230926	165600	51359616	970	970	970	970	0
116	20230926	165500	51359616	970	970	970	970	0
117	20230926	165400	51359616	970	970	970	970	0
118	20230926	165300	51359616	970	970	970	970	0
119	20230926	165200	51359616	970	970	970	970	0
120	20230926	165100	51359616	970	970	970	970	0
121	20230926	165000	51359616	970	970	970	970	0
122	20230926	164900	51359616	970	970	970	970	2331
123	20230926	164800	51359616	970	970	970	970	0
124	20230926	164700	51359616	970	970	970	970	0
125	20230926	164600	51359616	970	970	970	970	0
126	20230926	164500	51359616	970	970	970	970	0
127	20230926	164400	51359616	970	970	970	970	0
128	20230926	164300	51359616	970	970	970	970	0
129	20230926	164200	51359616	970	970	970	970	0
130	20230926	164100	51359616	970	970	970	970	0
131	20230926	164000	51359616	970	970	970	970	0
132	20230926	163900	51359616	970	970	970	970	0
133	20230926	163800	51359616	970	970	970	970	0
134	20230926	163700	51359616	970	970	970	970	0
135	20230926	163600	51359616	970	970	970	970	0
136	20230926	163500	51359616	970	970	970	970	0
137	20230926	163400	51359616	970	970	970	970	0
138	20230926	163300	51359616	970	970	970	970	0
139	20230926	163200	51359616	970	970	970	970	0
140	20230926	163100	51359616	970	970	970	970	0
141	20230926	163000	51359616	970	970	970	970	0
142	20230926	162900	51359616	970	970	970	970	0
143	20230926	162800	51359616	970	970	970	970	0
144	20230926	162700	51359616	970	970	970	970	0
145	20230926	162600	51359616	970	970	970	970	0
146	20230926	162500	51359616	970	970	970	970	0
147	20230926	162400	51359616	970	970	970	970	0
148	20230926	162300	51359616	970	970	970	970	0
149	20230926	162200	51359616	970	970	970	970	0
150	20230926	162100	51359616	970	970	970	970	0
151	20230926	162000	51359616	970	970	970	970	0
152	20230926	161900	51359616	970	970	970	970	2331
153	20230926	161800	51359616	970	970	970	970	0
154	20230926	161700	51359616	970	970	970	970	0
155	20230926	161600	51359616	970	970	970	970	0
156	20230926	161500	51359616	970	970	970	970	0
157	20230926	161400	51359616	970	970	970	970	0
158	20230926	161300	51359616	970	970	970	970	0
159	20230926	161200	51359616	970	970	970	970	0
160	20230926	161100	51359616	970	970	970	970	0
161	20230926	161000	51359616	970	970	970	970	0
162	20230926	160900	51359616	970	970	970	970	0
163	20230926	160800	51359616	970	970	970	970	0
164	20230926	160700	51359616	970	970	970	970	0
165	20230926	160600	51359616	970	970	970	970	0
166	20230926	160500	51359616	970	970	970	970	0
167	20230926	160400	51359616	970	970	970	970	0
168	20230926	160300	51359616	970	970	970	970	0
169	20230926	160200	51359616	970	970	970	970	0
170	20230926	160100	51359616	970	970	970	970	0
171	20230926	160000	51359616	970	970	970	970	0
172	20230926	155900	51359616	970	970	970	970	0
173	20230926	155800	51359616	970	970	970	970	0
174	20230926	155700	51359616	970	970	970	970	0
175	20230926	155600	51359616	970	970	970	970	0
176	20230926	155500	51359616	970	970	970	970	0
177	20230926	155400	51359616	970	970	970	970	0
178	20230926	155300	51359616	970	970	970	970	0
179	20230926	155200	51359616	970	970	970	970	0
180	20230926	155100	51359616	970	970	970	970	0
181	20230926	155000	51359616	970	970	970	970	0
182	20230926	154900	51359616	970	970	970	970	2331
183	20230926	154800	51359616	970	970	970	970	0
184	20230926	154700	51359616	970	970	970	970	0
185	20230926	154600	51359616	970	970	970	970	0
186	20230926	154500	51359616	970	970	970	970	0
187	20230926	154400	51359616	970	970	970	970	0
188	20230926	154300	51359616	970	970	970	970	0
189	20230926	154200	51359616	970	970	970	970	0
190	20230926	154100	51359616	970	970	970	970	0
191	20230926	154000	51359616	970	970	970	970	0
192	20230926	153900	51359616	970	970	970	970	0
193	20230926	153800	51359616	970	970	970	970	0
194	20230926	153700	51359616	970	970	970	970	0
195	20230926	153600	51359616	970	970	970	970	0
196	20230926	153500	51359616	970	970	970	970	0
197	20230926	153400	51359616	970	970	970	970	0
198	20230926	153300	51359616	970	970	970	970	0
199	20230926	153200	51359616	970	970	970	970	0
200	20230926	153100	51359616	970	970	970	970	0
201	20230926	153000	51359616	970	970	970	970	2331
202	20230926	152900	49098546	968	968	968	968	0
203	20230926	152800	49098546	968	968	968	968	0
204	20230926	152700	49098546	968	968	968	968	0
205	20230926	152600	49098546	968	968	968	968	0
206	20230926	152500	49098546	968	968	968	968	0
207	20230926	152400	49098546	968	968	968	968	0
208	20230926	152300	49098546	968	968	968	968	0
209	20230926	152200	49098546	968	968	968	968	0
210	20230926	152100	49098546	968	968	968	968	0
211	20230926	152000	49098546	968	968	968	968	0
212	20230926	151900	49098546	968	968	968	968	6
213	20230926	151800	49092738	968	968	968	968	105
214	20230926	151700	48991098	968	967	968	966	2223
215	20230926	151600	46843547	968	968	968	968	15
216	20230926	151500	46829027	968	968	968	968	31
217	20230926	151400	46799019	968	967	968	967	377
218	20230926	151300	46434459	967	967	967	967	1
219	20230926	151200	46433492	967	967	967	967	6
220	20230926	151100	46427690	967	967	967	967	1
221	20230926	151000	46426723	967	967	967	967	12
222	20230926	150900	46415119	967	967	967	967	3
223	20230926	150800	46412218	967	968	968	966	487
224	20230926	150700	45941773	968	968	968	966	609
225	20230926	150600	45353459	968	968	968	968	1
226	20230926	150500	45352491	968	968	968	968	11
227	20230926	150400	45341843	968	968	968	968	2
228	20230926	150300	45339907	968	968	968	968	0
229	20230926	150200	45339907	968	968	968	968	0
230	20230926	150100	45339907	968	968	968	968	1
231	20230926	150000	45338939	968	966	968	966	1008
232	20230926	145900	44365208	966	966	966	966	19
233	20230926	145800	44346854	966	966	966	966	25
234	20230926	145700	44322704	966	966	966	966	19
235	20230926	145600	44304350	966	966	966	966	226
236	20230926	145500	44086034	966	966	967	966	29
237	20230926	145400	44058016	966	966	966	966	19
238	20230926	145300	44039662	966	966	966	966	26
239	20230926	145200	44014546	966	966	967	966	41
240	20230926	145100	43974918	967	966	967	966	24
241	20230926	145000	43951730	966	966	966	966	25
242	20230926	144900	43927580	966	966	966	966	26
243	20230926	144800	43902464	966	966	966	966	19
244	20230926	144700	43884110	966	967	967	966	28
245	20230926	144600	43857060	966	966	967	966	521
246	20230926	144500	43353772	966	966	966	966	26
247	20230926	144400	43328656	966	966	966	966	25
248	20230926	144300	43304506	966	968	968	966	30
249	20230926	144200	43275506	966	966	966	966	25
250	20230926	144100	43251356	966	966	966	966	26
251	20230926	144000	43226240	966	966	966	966	19
252	20230926	143900	43207886	966	966	968	966	27
253	20230926	143800	43181802	967	966	968	966	28
254	20230926	143700	43154748	967	966	967	966	72
255	20230926	143600	43085144	968	966	968	966	27
256	20230926	143500	43059058	966	966	968	966	29
257	20230926	143400	43031038	968	966	968	966	24
258	20230926	143300	43007845	968	966	968	966	31
259	20230926	143200	42977885	967	966	967	966	93
260	20230926	143100	42888007	966	966	966	966	26
261	20230926	143000	42862891	966	966	966	966	26
262	20230926	142900	42837775	966	966	966	966	19
263	20230926	142800	42819421	966	967	967	966	65
264	20230926	142700	42756585	967	966	967	966	26
265	20230926	142600	42731463	967	967	967	966	23
266	20230926	142500	42709241	966	966	967	966	28
267	20230926	142400	42682191	966	967	967	966	782
268	20230926	142300	41926276	967	967	967	967	19
269	20230926	142200	41907903	967	967	967	967	26
270	20230926	142100	41882761	967	968	968	967	21
271	20230926	142000	41862451	967	967	968	967	27
272	20230926	141900	41836339	967	967	967	967	26
273	20230926	141800	41811197	967	967	969	967	34
274	20230926	141700	41778289	967	967	967	967	26
275	20230926	141600	41753147	967	967	967	967	26
276	20230926	141500	41728005	967	967	967	967	19
277	20230926	141400	41709632	967	967	967	966	31
278	20230926	141300	41679674	967	968	968	966	123
279	20230926	141200	41560733	968	967	968	967	21
280	20230926	141100	41540417	967	967	967	967	25
281	20230926	141000	41516242	969	967	969	967	29
282	20230926	140900	41488193	969	968	969	967	254
283	20230926	140800	41242336	967	967	968	967	29
284	20230926	140700	41214290	967	970	970	967	15
285	20230926	140600	41199772	968	968	970	968	29
286	20230926	140500	41171694	970	968	970	968	30
287	20230926	140400	41142646	969	968	969	968	19
288	20230926	140300	41124250	969	969	969	969	2
289	20230926	140200	41122312	969	969	969	969	2
290	20230926	140100	41120374	969	969	969	969	0
291	20230926	140000	41120374	969	970	970	969	6
292	20230926	135900	41114559	969	969	969	969	0
293	20230926	135800	41114559	969	970	970	969	6
294	20230926	135700	41108743	969	970	970	969	2
295	20230926	135600	41106804	969	969	969	969	0
296	20230926	135500	41106804	969	969	969	969	0
297	20230926	135400	41106804	969	969	970	969	53
298	20230926	135300	41055446	969	969	969	969	1
299	20230926	135200	41054477	969	969	969	969	0
300	20230926	135100	41054477	969	969	969	969	0
301	20230926	135000	41054477	969	969	969	969	2
302	20230926	134900	41052539	969	968	969	968	3
303	20230926	134800	41049634	969	969	969	969	0
304	20230926	134700	41049634	969	969	969	969	0
305	20230926	134600	41049634	969	969	969	969	1
306	20230926	134500	41048665	969	969	969	969	0
307	20230926	134400	41048665	969	969	969	969	75
308	20230926	134300	40975990	968	968	968	968	2
309	20230926	134200	40974054	969	969	969	969	0
310	20230926	134100	40974054	969	969	969	969	0
311	20230926	134000	40974054	969	969	969	969	1
312	20230926	133900	40973085	968	968	968	968	718
313	20230926	133800	40278061	969	968	969	968	6
314	20230926	133700	40272250	970	968	970	968	301
315	20230926	133600	39980880	969	970	970	969	16
316	20230926	133500	39965374	969	970	970	969	6
317	20230926	133400	39959558	969	970	970	969	2
318	20230926	133300	39957619	970	970	970	970	1
319	20230926	133200	39956649	969	969	969	969	3
320	20230926	133100	39953742	970	969	970	969	91
321	20230926	133000	39865562	969	969	969	969	5
322	20230926	132900	39860717	969	969	969	969	1
323	20230926	132800	39859748	969	969	969	969	2
324	20230926	132700	39857810	968	969	969	968	11
325	20230926	132600	39847152	969	969	969	969	12
326	20230926	132500	39835524	968	968	968	968	0
327	20230926	132400	39835524	968	968	968	968	1
328	20230926	132300	39834556	969	969	969	969	1
329	20230926	132200	39833587	972	970	972	970	5
330	20230926	132100	39828732	971	971	971	971	1
331	20230926	132000	39827761	972	972	972	972	0
332	20230926	131900	39827761	972	972	972	972	1
333	20230926	131800	39826789	967	971	972	967	14
334	20230926	131700	39813228	971	972	972	971	3
335	20230926	131600	39810314	972	972	972	972	0
336	20230926	131500	39810314	972	972	972	972	1
337	20230926	131400	39809342	970	970	970	970	21
338	20230926	131300	39788972	973	973	973	973	0
339	20230926	131200	39788972	973	973	973	973	0
340	20230926	131100	39788972	973	973	973	973	0
341	20230926	131000	39788972	973	973	973	973	0
342	20230926	130900	39788972	973	973	973	973	0
343	20230926	130800	39788972	973	973	973	973	0
344	20230926	130700	39788972	973	973	973	970	3
345	20230926	130600	39786056	970	970	970	965	3833
346	20230926	130500	36076765	970	969	970	969	400
347	20230926	130400	35689164	969	969	969	969	103
348	20230926	130300	35589357	969	969	969	969	30
349	20230926	130200	35560287	969	969	969	969	20
350	20230926	130100	35540907	969	969	969	969	160
351	20230926	130000	35385867	969	969	969	969	310
352	20230926	125900	35085477	970	970	970	970	0
353	20230926	125800	35085477	970	970	970	970	20
354	20230926	125700	35066077	970	970	970	970	0
355	20230926	125600	35066077	970	969	970	968	1213
356	20230926	125500	33891677	969	969	969	969	0
357	20230926	125400	33891677	969	970	970	969	621
358	20230926	125300	33289727	970	970	970	970	117
359	20230926	125200	33176237	970	970	973	970	494
360	20230926	125100	32697054	970	973	973	970	611
361	20230926	125000	32104381	971	971	971	971	0
362	20230926	124900	32104381	971	971	971	971	0
363	20230926	124800	32104381	971	971	971	971	0
364	20230926	124700	32104381	971	971	971	971	0
365	20230926	124600	32104381	971	971	971	971	0
366	20230926	124500	32104381	971	971	971	971	0
367	20230926	124400	32104381	971	971	971	971	16
368	20230926	124300	32088845	971	971	971	971	30
369	20230926	124200	32059715	971	971	971	971	109
370	20230926	124100	31953876	971	973	973	971	161
371	20230926	124000	31797443	972	972	972	972	0
372	20230926	123900	31797443	972	972	972	972	0
373	20230926	123800	31797443	972	970	972	970	400
374	20230926	123700	31409043	973	973	973	973	0
375	20230926	123600	31409043	973	973	973	973	0
376	20230926	123500	31409043	973	973	973	973	0
377	20230926	123400	31409043	973	973	973	973	0
378	20230926	123300	31409043	973	973	973	973	0
379	20230926	123200	31409043	973	973	973	973	0
380	20230926	123100	31409043	973	973	973	973	2
381	20230926	123000	31407097	970	970	970	970	0
382	20230926	122900	31407097	970	970	970	970	135
383	20230926	122800	31276147	970	971	971	970	1024
384	20230926	122700	30282849	973	973	973	973	1
385	20230926	122600	30281876	972	972	972	972	0
386	20230926	122500	30281876	972	972	972	972	0
387	20230926	122400	30281876	972	972	972	972	0
388	20230926	122300	30281876	972	972	972	972	1
389	20230926	122200	30280904	972	972	972	972	1
390	20230926	122100	30279932	972	972	972	972	0
391	20230926	122000	30279932	972	972	972	972	1
392	20230926	121900	30278960	972	972	972	972	0
393	20230926	121800	30278960	972	970	972	970	9
394	20230926	121700	30270226	971	971	971	971	0
395	20230926	121600	30270226	971	971	971	971	0
396	20230926	121500	30270226	971	971	971	971	0
397	20230926	121400	30270226	971	971	971	971	26
398	20230926	121300	30244980	971	971	971	971	0
399	20230926	121200	30244980	971	971	971	971	0
400	20230926	121100	30244980	971	971	971	971	0
401	20230926	121000	30244980	971	971	971	971	1
402	20230926	120900	30244009	971	971	971	971	0
403	20230926	120800	30244009	971	971	971	971	185
404	20230926	120700	30064374	971	971	971	971	315
405	20230926	120600	29758509	971	971	971	971	0
406	20230926	120500	29758509	971	971	971	971	0
407	20230926	120400	29758509	971	971	971	971	1
408	20230926	120300	29757538	971	971	971	971	3
409	20230926	120200	29754625	971	971	971	971	3
410	20230926	120100	29751712	971	971	971	971	10
411	20230926	120000	29742002	971	971	971	971	0
412	20230926	115900	29742002	971	971	971	971	3
413	20230926	115800	29739089	971	973	973	971	6
414	20230926	115700	29733256	971	971	971	971	0
415	20230926	115600	29733256	971	971	971	971	0
416	20230926	115500	29733256	971	971	972	971	5
417	20230926	115400	29728399	972	972	972	972	3
418	20230926	115300	29725483	971	971	971	971	33
419	20230926	115200	29693440	970	970	970	970	28
420	20230926	115100	29666280	971	971	971	971	0
421	20230926	115000	29666280	971	971	971	971	0
422	20230926	114900	29666280	971	971	971	971	39
423	20230926	114800	29628411	971	971	971	971	5
424	20230926	114700	29623556	970	970	970	970	1392
425	20230926	114600	28273316	971	971	971	971	1
426	20230926	114500	28272345	971	971	971	971	5
427	20230926	114400	28267490	971	972	972	971	3
428	20230926	114300	28264575	971	972	972	971	12
429	20230926	114200	28252919	972	972	973	971	97
430	20230926	114100	28158728	973	971	973	971	214
431	20230926	114000	27950927	971	971	971	971	0
432	20230926	113900	27950927	971	971	971	971	3
433	20230926	113800	27948014	971	973	973	971	132
434	20230926	113700	27819838	970	970	970	970	114
435	20230926	113600	27709258	971	970	971	970	103
436	20230926	113500	27609246	970	970	970	970	0
437	20230926	113400	27609246	970	970	970	970	690
438	20230926	113300	26939946	973	973	973	971	165
439	20230926	113200	26779523	972	971	973	971	221
440	20230926	113100	26564929	974	974	974	974	9
441	20230926	113000	26556163	974	974	974	974	0
442	20230926	112900	26556163	974	974	974	974	1
443	20230926	112800	26555189	974	974	974	974	0
444	20230926	112700	26555189	974	974	974	974	0
445	20230926	112600	26555189	974	971	974	971	751
446	20230926	112500	25825965	972	974	974	972	92
447	20230926	112400	25736539	974	974	974	974	0
448	20230926	112300	25736539	974	974	974	974	1
449	20230926	112200	25735565	975	975	975	975	0
450	20230926	112100	25735565	975	975	975	975	0
451	20230926	112000	25735565	975	974	975	973	10
452	20230926	111900	25725824	975	978	978	975	1084
453	20230926	111800	24668921	975	975	975	975	0
454	20230926	111700	24668921	975	975	975	975	2
455	20230926	111600	24666971	978	978	978	978	1
456	20230926	111500	24665993	975	975	975	975	1
457	20230926	111400	24665018	978	978	978	978	0
458	20230926	111300	24665018	978	974	978	974	2
459	20230926	111200	24663066	975	975	975	975	1
460	20230926	111100	24662091	978	978	978	978	0
461	20230926	111000	24662091	978	975	978	975	2
462	20230926	110900	24660138	978	978	978	978	10
463	20230926	110800	24650358	978	978	978	978	0
464	20230926	110700	24650358	978	978	978	978	0
465	20230926	110600	24650358	978	978	978	978	0
466	20230926	110500	24650358	978	978	978	978	0
467	20230926	110400	24650358	978	978	978	978	0
468	20230926	110300	24650358	978	978	978	978	0
469	20230926	110200	24650358	978	978	978	978	0
470	20230926	110100	24650358	978	978	978	978	0
471	20230926	110000	24650358	978	978	978	978	100
472	20230926	105900	24552558	978	977	979	977	400
473	20230926	105800	24161630	977	976	977	976	100
474	20230926	105700	24063939	976	976	976	976	0
475	20230926	105600	24063939	976	972	977	972	291
476	20230926	105500	23780505	973	974	974	973	3
477	20230926	105400	23777585	973	973	973	973	1
478	20230926	105300	23776612	974	972	974	972	2
479	20230926	105200	23774666	973	974	974	973	2
480	20230926	105100	23772719	974	974	974	974	5
481	20230926	105000	23767849	971	972	972	971	800
482	20230926	104900	22990588	974	974	974	974	1
483	20230926	104800	22989614	973	974	974	973	2
484	20230926	104700	22987667	974	974	974	973	34
485	20230926	104600	22954580	972	972	972	972	23
486	20230926	104500	22932224	974	974	974	974	1
487	20230926	104400	22931250	974	974	974	974	1
488	20230926	104300	22930276	974	974	974	974	3
489	20230926	104200	22927354	973	974	974	973	410
490	20230926	104100	22528421	974	974	974	974	3
491	20230926	104000	22525499	974	974	974	974	47
492	20230926	103900	22479721	974	974	974	974	70
493	20230926	103800	22411541	974	974	974	974	6
494	20230926	103700	22405697	974	974	974	974	0
495	20230926	103600	22405697	974	974	974	974	0
496	20230926	103500	22405697	974	974	974	974	100
497	20230926	103400	22308297	974	974	974	974	100
498	20230926	103300	22210897	974	974	974	974	152
499	20230926	103200	22062849	974	973	974	973	195
500	20230926	103100	21872964	974	974	974	974	100
501	20230926	103000	21775564	974	974	974	974	51
502	20230926	102900	21725890	974	974	974	974	0
503	20230926	102800	21725890	974	974	974	974	101
504	20230926	102700	21627516	973	973	973	973	2
505	20230926	102600	21625570	974	972	974	972	2
506	20230926	102500	21623624	972	973	973	972	2
507	20230926	102400	21621679	973	974	974	973	2
508	20230926	102300	21619732	972	974	974	972	162
509	20230926	102200	21461953	974	973	974	973	7
510	20230926	102100	21455140	974	974	974	974	3
511	20230926	102000	21452218	974	973	974	973	502
512	20230926	101900	20963771	973	972	973	972	402
513	20230926	101800	20573026	972	972	972	972	300
514	20230926	101700	20281426	972	971	972	971	849
515	20230926	101600	19456495	971	970	971	970	817
516	20230926	101500	18663194	970	970	970	970	1229
517	20230926	101400	17471064	970	975	975	970	3667
518	20230926	101300	13905252	975	974	975	974	2504
519	20230926	101200	11464854	974	975	975	974	118
520	20230926	101100	11349807	973	974	974	973	219
521	20230926	101000	11136614	974	974	975	974	5022
522	20230926	100900	6240183	974	974	975	974	81
523	20230926	100800	6161285	974	976	976	974	2731
524	20230926	100700	3498423	977	977	977	977	0
525	20230926	100600	3498423	977	977	977	977	1
526	20230926	100500	3497446	977	977	977	977	0
527	20230926	100400	3497446	977	977	977	977	0
528	20230926	100300	3497446	977	976	977	976	154
529	20230926	100200	3347140	976	976	976	976	0
530	20230926	100100	3347140	976	977	977	976	401
531	20230926	100000	2955763	977	977	977	977	3
532	20230926	095900	2952832	977	977	977	977	5
533	20230926	095800	2947947	979	979	979	979	0
534	20230926	095700	2947947	979	979	979	979	0
535	20230926	095600	2947947	979	979	979	979	0
536	20230926	095500	2947947	979	979	979	979	3
537	20230926	095400	2945010	979	979	979	979	0
538	20230926	095300	2945010	979	979	979	979	0
539	20230926	095200	2945010	979	979	979	979	103
540	20230926	095100	2844173	976	978	978	976	106
541	20230926	095000	2740714	979	979	979	979	1
542	20230926	094900	2739735	977	977	977	977	0
543	20230926	094800	2739735	977	977	977	977	1
544	20230926	094700	2738758	978	978	978	978	1
545	20230926	094600	2737780	979	979	979	979	0
546	20230926	094500	2737780	979	979	979	979	1
547	20230926	094400	2736801	976	976	976	976	20
548	20230926	094300	2717281	976	976	976	976	0
549	20230926	094200	2717281	976	976	976	976	331
550	20230926	094100	2394225	976	976	976	976	569
551	20230926	094000	1838881	976	976	976	976	984
552	20230926	093900	878497	977	977	977	977	4
553	20230926	093800	874589	977	978	978	977	4
554	20230926	093700	870679	978	977	981	977	12
555	20230926	093600	858950	981	981	981	981	1
556	20230926	093500	857969	981	981	981	981	5
557	20230926	093400	853064	981	981	981	981	0
558	20230926	093300	853064	981	981	981	981	0
559	20230926	093200	853064	981	981	981	981	1
560	20230926	093100	852083	981	981	981	981	0
561	20230926	093000	852083	981	977	981	977	3
562	20230926	092900	849148	981	976	981	976	199
563	20230926	092800	654919	976	976	976	976	5
564	20230926	092700	650039	976	977	977	976	17
565	20230926	092600	633446	981	976	981	975	295
566	20230926	092500	345623	981	978	981	977	3
567	20230926	092400	342687	981	981	981	981	0
568	20230926	092300	342687	981	981	981	977	3
569	20230926	092200	339748	978	978	978	978	1
570	20230926	092100	338770	981	981	981	981	0
571	20230926	092000	338770	981	980	981	977	7
572	20230926	091900	331915	981	981	981	981	0
573	20230926	091800	331915	981	981	981	981	1
574	20230926	091700	330934	977	977	977	977	11
575	20230926	091600	320187	981	981	981	981	2
576	20230926	091500	318225	981	981	981	981	0
577	20230926	091400	318225	981	981	981	981	1
578	20230926	091300	317244	978	978	978	978	0
579	20230926	091200	317244	978	978	978	978	2
580	20230926	091100	315288	978	978	978	978	1
581	20230926	091000	314310	979	979	979	979	3
582	20230926	090900	311373	975	975	975	975	0
583	20230926	090800	311373	975	975	975	975	0
584	20230926	090700	311373	975	978	978	975	100
585	20230926	090600	213782	979	979	979	979	0
586	20230926	090500	213782	979	979	979	979	0
587	20230926	090400	213782	979	979	979	979	1
588	20230926	090300	212803	980	981	981	980	2
589	20230926	090200	210842	979	979	979	979	0
590	20230926	090100	210842	979	980	980	979	72
591	20230926	090000	140283	981	981	981	981	143