KissMeData/057540/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	192700	272013005	920	920	920	920	2887
3	20230926	192600	272013005	920	920	920	920	0
4	20230926	192500	272013005	920	920	920	920	0
5	20230926	192400	272013005	920	920	920	920	0
6	20230926	192300	272013005	920	920	920	920	0
7	20230926	192200	272013005	920	920	920	920	0
8	20230926	192100	272013005	920	920	920	920	0
9	20230926	192000	272013005	920	920	920	920	0
10	20230926	191900	272013005	920	920	920	920	0
11	20230926	191800	272013005	920	920	920	920	0
12	20230926	191700	272013005	920	920	920	920	0
13	20230926	191600	272013005	920	920	920	920	0
14	20230926	191500	272013005	920	920	920	920	0
15	20230926	191400	272013005	920	920	920	920	0
16	20230926	191300	272013005	920	920	920	920	0
17	20230926	191200	272013005	920	920	920	920	0
18	20230926	191100	272013005	920	920	920	920	0
19	20230926	191000	272013005	920	920	920	920	0
20	20230926	190900	272013005	920	920	920	920	0
21	20230926	190800	272013005	920	920	920	920	0
22	20230926	190700	272013005	920	920	920	920	0
23	20230926	190600	272013005	920	920	920	920	0
24	20230926	190500	272013005	920	920	920	920	0
25	20230926	190400	272013005	920	920	920	920	0
26	20230926	190300	272013005	920	920	920	920	0
27	20230926	190200	272013005	920	920	920	920	0
28	20230926	190100	272013005	920	920	920	920	0
29	20230926	190000	272013005	920	920	920	920	0
30	20230926	185900	272013005	920	920	920	920	0
31	20230926	185800	272013005	920	920	920	920	0
32	20230926	185700	272013005	920	920	920	920	2887
33	20230926	185600	272013005	920	920	920	920	0
34	20230926	185500	272013005	920	920	920	920	0
35	20230926	185400	272013005	920	920	920	920	0
36	20230926	185300	272013005	920	920	920	920	0
37	20230926	185200	272013005	920	920	920	920	0
38	20230926	185100	272013005	920	920	920	920	0
39	20230926	185000	272013005	920	920	920	920	0
40	20230926	184900	272013005	920	920	920	920	0
41	20230926	184800	272013005	920	920	920	920	0
42	20230926	184700	272013005	920	920	920	920	0
43	20230926	184600	272013005	920	920	920	920	0
44	20230926	184500	272013005	920	920	920	920	0
45	20230926	184400	272013005	920	920	920	920	0
46	20230926	184300	272013005	920	920	920	920	0
47	20230926	184200	272013005	920	920	920	920	0
48	20230926	184100	272013005	920	920	920	920	0
49	20230926	184000	272013005	920	920	920	920	0
50	20230926	183900	272013005	920	920	920	920	0
51	20230926	183800	272013005	920	920	920	920	0
52	20230926	183700	272013005	920	920	920	920	0
53	20230926	183600	272013005	920	920	920	920	0
54	20230926	183500	272013005	920	920	920	920	0
55	20230926	183400	272013005	920	920	920	920	0
56	20230926	183300	272013005	920	920	920	920	0
57	20230926	183200	272013005	920	920	920	920	0
58	20230926	183100	272013005	920	920	920	920	0
59	20230926	183000	272013005	920	920	920	920	0
60	20230926	182900	272013005	920	920	920	920	0
61	20230926	182800	272013005	920	920	920	920	0
62	20230926	182700	272013005	920	920	920	920	2887
63	20230926	182600	272013005	920	920	920	920	0
64	20230926	182500	272013005	920	920	920	920	0
65	20230926	182400	272013005	920	920	920	920	0
66	20230926	182300	272013005	920	920	920	920	0
67	20230926	182200	272013005	920	920	920	920	0
68	20230926	182100	272013005	920	920	920	920	0
69	20230926	182000	272013005	920	920	920	920	0
70	20230926	181900	272013005	920	920	920	920	0
71	20230926	181800	272013005	920	920	920	920	0
72	20230926	181700	272013005	920	920	920	920	0
73	20230926	181600	272013005	920	920	920	920	0
74	20230926	181500	272013005	920	920	920	920	0
75	20230926	181400	272013005	920	920	920	920	0
76	20230926	181300	272013005	920	920	920	920	0
77	20230926	181200	272013005	920	920	920	920	0
78	20230926	181100	272013005	920	920	920	920	0
79	20230926	181000	272013005	920	920	920	920	0
80	20230926	180900	272013005	920	920	920	920	0
81	20230926	180800	272013005	920	920	920	920	0
82	20230926	180700	272013005	920	920	920	920	0
83	20230926	180600	272013005	920	920	920	920	0
84	20230926	180500	272013005	920	920	920	920	0
85	20230926	180400	272013005	920	920	920	920	0
86	20230926	180300	272013005	920	920	920	920	0
87	20230926	180200	272013005	920	920	920	920	0
88	20230926	180100	272013005	920	920	920	920	0
89	20230926	180000	272013005	920	920	920	920	0
90	20230926	175900	272013005	920	920	920	920	0
91	20230926	175800	272013005	920	920	920	920	0
92	20230926	175700	272013005	920	920	920	920	2887
93	20230926	175600	272013005	920	920	920	920	0
94	20230926	175500	272013005	920	920	920	920	0
95	20230926	175400	272013005	920	920	920	920	0
96	20230926	175300	272013005	920	920	920	920	0
97	20230926	175200	272013005	920	920	920	920	0
98	20230926	175100	272013005	920	920	920	920	0
99	20230926	175000	272013005	920	920	920	920	0
100	20230926	174900	272013005	920	920	920	920	0
101	20230926	174800	272013005	920	920	920	920	0
102	20230926	174700	272013005	920	920	920	920	0
103	20230926	174600	272013005	920	920	920	920	0
104	20230926	174500	272013005	920	920	920	920	0
105	20230926	174400	272013005	920	920	920	920	0
106	20230926	174300	272013005	920	920	920	920	0
107	20230926	174200	272013005	920	920	920	920	0
108	20230926	174100	272013005	920	920	920	920	0
109	20230926	174000	272013005	920	920	920	920	0
110	20230926	173900	272013005	920	920	920	920	0
111	20230926	173800	272013005	920	920	920	920	0
112	20230926	173700	272013005	920	920	920	920	0
113	20230926	173600	272013005	920	920	920	920	0
114	20230926	173500	272013005	920	920	920	920	0
115	20230926	173400	272013005	920	920	920	920	0
116	20230926	173300	272013005	920	920	920	920	0
117	20230926	173200	272013005	920	920	920	920	0
118	20230926	173100	272013005	920	920	920	920	0
119	20230926	173000	272013005	920	920	920	920	0
120	20230926	172900	272013005	920	920	920	920	0
121	20230926	172800	272013005	920	920	920	920	0
122	20230926	172700	272013005	920	920	920	920	2887
123	20230926	172600	272013005	920	920	920	920	0
124	20230926	172500	272013005	920	920	920	920	0
125	20230926	172400	272013005	920	920	920	920	0
126	20230926	172300	272013005	920	920	920	920	0
127	20230926	172200	272013005	920	920	920	920	0
128	20230926	172100	272013005	920	920	920	920	0
129	20230926	172000	272013005	920	920	920	920	0
130	20230926	171900	272013005	920	920	920	920	0
131	20230926	171800	272013005	920	920	920	920	0
132	20230926	171700	272013005	920	920	920	920	0
133	20230926	171600	272013005	920	920	920	920	0
134	20230926	171500	272013005	920	920	920	920	0
135	20230926	171400	272013005	920	920	920	920	0
136	20230926	171300	272013005	920	920	920	920	0
137	20230926	171200	272013005	920	920	920	920	0
138	20230926	171100	272013005	920	920	920	920	0
139	20230926	171000	272013005	920	920	920	920	0
140	20230926	170900	272013005	920	920	920	920	0
141	20230926	170800	272013005	920	920	920	920	0
142	20230926	170700	272013005	920	920	920	920	0
143	20230926	170600	272013005	920	920	920	920	0
144	20230926	170500	272013005	920	920	920	920	0
145	20230926	170400	272013005	920	920	920	920	0
146	20230926	170300	272013005	920	920	920	920	0
147	20230926	170200	272013005	920	920	920	920	0
148	20230926	170100	272013005	920	920	920	920	0
149	20230926	170000	272013005	920	920	920	920	0
150	20230926	165900	272013005	920	920	920	920	0
151	20230926	165800	272013005	920	920	920	920	0
152	20230926	165700	272013005	920	920	920	920	2887
153	20230926	165600	272013005	920	920	920	920	0
154	20230926	165500	272013005	920	920	920	920	0
155	20230926	165400	272013005	920	920	920	920	0
156	20230926	165300	272013005	920	920	920	920	0
157	20230926	165200	272013005	920	920	920	920	0
158	20230926	165100	272013005	920	920	920	920	0
159	20230926	165000	272013005	920	920	920	920	0
160	20230926	164900	272013005	920	920	920	920	0
161	20230926	164800	272013005	920	920	920	920	0
162	20230926	164700	272013005	920	920	920	920	0
163	20230926	164600	272013005	920	920	920	920	0
164	20230926	164500	272013005	920	920	920	920	0
165	20230926	164400	272013005	920	920	920	920	0
166	20230926	164300	272013005	920	920	920	920	0
167	20230926	164200	272013005	920	920	920	920	0
168	20230926	164100	272013005	920	920	920	920	0
169	20230926	164000	272013005	920	920	920	920	0
170	20230926	163900	272013005	920	920	920	920	0
171	20230926	163800	272013005	920	920	920	920	0
172	20230926	163700	272013005	920	920	920	920	0
173	20230926	163600	272013005	920	920	920	920	0
174	20230926	163500	272013005	920	920	920	920	0
175	20230926	163400	272013005	920	920	920	920	0
176	20230926	163300	272013005	920	920	920	920	0
177	20230926	163200	272013005	920	920	920	920	0
178	20230926	163100	272013005	920	920	920	920	0
179	20230926	163000	272013005	920	920	920	920	0
180	20230926	162900	272013005	920	920	920	920	0
181	20230926	162800	272013005	920	920	920	920	0
182	20230926	162700	272013005	920	920	920	920	2887
183	20230926	162600	272013005	920	920	920	920	0
184	20230926	162500	272013005	920	920	920	920	0
185	20230926	162400	272013005	920	920	920	920	0
186	20230926	162300	272013005	920	920	920	920	0
187	20230926	162200	272013005	920	920	920	920	0
188	20230926	162100	272013005	920	920	920	920	0
189	20230926	162000	272013005	920	920	920	920	0
190	20230926	161900	272013005	920	920	920	920	0
191	20230926	161800	272013005	920	920	920	920	0
192	20230926	161700	272013005	920	920	920	920	0
193	20230926	161600	272013005	920	920	920	920	0
194	20230926	161500	272013005	920	920	920	920	0
195	20230926	161400	272013005	920	920	920	920	0
196	20230926	161300	272013005	920	920	920	920	0
197	20230926	161200	272013005	920	920	920	920	0
198	20230926	161100	272013005	920	920	920	920	0
199	20230926	161000	272013005	920	920	920	920	0
200	20230926	160900	272013005	920	920	920	920	0
201	20230926	160800	272013005	920	920	920	920	0
202	20230926	160700	272013005	920	920	920	920	0
203	20230926	160600	272013005	920	920	920	920	0
204	20230926	160500	272013005	920	920	920	920	0
205	20230926	160400	272013005	920	920	920	920	0
206	20230926	160300	272013005	920	920	920	920	0
207	20230926	160200	272013005	920	920	920	920	0
208	20230926	160100	272013005	920	920	920	920	0
209	20230926	160000	272013005	920	920	920	920	0
210	20230926	155900	272013005	920	920	920	920	0
211	20230926	155800	272013005	920	920	920	920	0
212	20230926	155700	272013005	920	920	920	920	2887
213	20230926	155600	272013005	920	920	920	920	0
214	20230926	155500	272013005	920	920	920	920	0
215	20230926	155400	272013005	920	920	920	920	0
216	20230926	155300	272013005	920	920	920	920	0
217	20230926	155200	272013005	920	920	920	920	0
218	20230926	155100	272013005	920	920	920	920	0
219	20230926	155000	272013005	920	920	920	920	0
220	20230926	154900	272013005	920	920	920	920	0
221	20230926	154800	272013005	920	920	920	920	0
222	20230926	154700	272013005	920	920	920	920	0
223	20230926	154600	272013005	920	920	920	920	0
224	20230926	154500	272013005	920	920	920	920	0
225	20230926	154400	272013005	920	920	920	920	0
226	20230926	154300	272013005	920	920	920	920	0
227	20230926	154200	272013005	920	920	920	920	0
228	20230926	154100	272013005	920	920	920	920	0
229	20230926	154000	272013005	920	920	920	920	0
230	20230926	153900	272013005	920	920	920	920	0
231	20230926	153800	272013005	920	920	920	920	0
232	20230926	153700	272013005	920	920	920	920	0
233	20230926	153600	272013005	920	920	920	920	0
234	20230926	153500	272013005	920	920	920	920	0
235	20230926	153400	272013005	920	920	920	920	0
236	20230926	153300	272013005	920	920	920	920	0
237	20230926	153200	272013005	920	920	920	920	0
238	20230926	153100	272013005	920	920	920	920	0
239	20230926	153000	272013005	920	920	920	920	2887
240	20230926	152900	269356965	920	920	920	920	0
241	20230926	152800	269356965	920	920	920	920	0
242	20230926	152700	269356965	920	920	920	920	0
243	20230926	152600	269356965	920	920	920	920	0
244	20230926	152500	269356965	920	920	920	920	0
245	20230926	152400	269356965	920	920	920	920	0
246	20230926	152300	269356965	920	920	920	920	0
247	20230926	152200	269356965	920	920	920	920	0
248	20230926	152100	269356965	920	920	920	920	0
249	20230926	152000	269356965	920	920	920	920	0
250	20230926	151900	269356965	920	920	920	920	1152
251	20230926	151800	268297125	918	920	920	918	140
252	20230926	151700	268168504	920	920	920	920	506
253	20230926	151600	267702984	920	920	920	920	243
254	20230926	151500	267479424	921	924	924	921	32
255	20230926	151400	267449946	922	924	924	922	240
256	20230926	151300	267228616	924	924	924	924	0
257	20230926	151200	267228616	924	924	924	924	2
258	20230926	151100	267226768	919	920	920	919	1045
259	20230926	151000	266265413	924	924	924	924	18
260	20230926	150900	266248781	924	924	924	924	30
261	20230926	150800	266221061	924	924	924	924	0
262	20230926	150700	266221061	924	924	924	924	0
263	20230926	150600	266221061	924	924	924	924	21
264	20230926	150500	266201657	924	924	924	924	2
265	20230926	150400	266199809	916	924	924	916	165
266	20230926	150300	266047357	913	921	922	913	7139
267	20230926	150200	259510334	921	921	921	921	516
268	20230926	150100	259035098	921	921	921	921	4418
269	20230926	150000	254966120	922	922	922	922	0
270	20230926	145900	254966120	922	922	922	922	0
271	20230926	145800	254966120	922	922	922	922	20
272	20230926	145700	254947680	923	923	923	923	0
273	20230926	145600	254947680	923	923	923	923	750
274	20230926	145500	254255430	924	924	924	924	0
275	20230926	145400	254255430	924	924	924	924	0
276	20230926	145300	254255430	924	924	925	924	542
277	20230926	145200	253754582	924	924	924	924	1000
278	20230926	145100	252830582	925	925	925	925	0
279	20230926	145000	252830582	925	925	925	925	300
280	20230926	144900	252553082	925	924	925	924	2
281	20230926	144800	252551233	925	925	925	925	0
282	20230926	144700	252551233	925	925	925	925	1
283	20230926	144600	252550308	925	925	925	925	30
284	20230926	144500	252522558	925	925	925	925	10
285	20230926	144400	252513308	925	925	925	925	10
286	20230926	144300	252504058	925	925	925	925	10
287	20230926	144200	252494808	925	925	925	925	0
288	20230926	144100	252494808	925	925	925	925	0
289	20230926	144000	252494808	925	925	925	925	1
290	20230926	143900	252493883	923	923	923	923	0
291	20230926	143800	252493883	923	923	923	923	13
292	20230926	143700	252481884	922	920	922	920	8083
293	20230926	143600	245029590	920	920	920	920	0
294	20230926	143500	245029590	920	920	920	920	2
295	20230926	143400	245027750	919	922	922	919	890
296	20230926	143300	244208942	920	920	920	920	71
297	20230926	143200	244143622	921	921	921	921	30
298	20230926	143100	244115992	922	922	922	922	30
299	20230926	143000	244088332	922	922	922	922	102
300	20230926	142900	243994288	922	922	922	922	0
301	20230926	142800	243994288	922	922	922	922	0
302	20230926	142700	243994288	922	921	922	921	3311
303	20230926	142600	240943104	921	921	921	921	48
304	20230926	142500	240898896	921	921	921	921	10
305	20230926	142400	240889686	921	921	921	921	0
306	20230926	142300	240889686	921	921	921	921	0
307	20230926	142200	240889686	921	921	921	921	0
308	20230926	142100	240889686	921	921	921	921	0
309	20230926	142000	240889686	921	921	921	921	0
310	20230926	141900	240889686	921	921	921	921	15
311	20230926	141800	240875871	921	921	921	921	0
312	20230926	141700	240875871	921	921	921	921	100
313	20230926	141600	240783771	921	921	921	921	110
314	20230926	141500	240682461	921	921	921	921	300
315	20230926	141400	240406161	921	921	921	921	0
316	20230926	141300	240406161	921	921	921	921	0
317	20230926	141200	240406161	921	921	921	921	5
318	20230926	141100	240401556	915	921	921	912	24392
319	20230926	141000	218139659	920	920	920	920	0
320	20230926	140900	218139659	920	920	920	920	0
321	20230926	140800	218139659	920	920	920	920	3899
322	20230926	140700	214552579	922	922	922	922	0
323	20230926	140600	214552579	922	919	922	919	268
324	20230926	140500	214305885	920	920	920	920	0
325	20230926	140400	214305885	920	920	920	920	1
326	20230926	140300	214304965	922	922	922	922	0
327	20230926	140200	214304965	922	922	922	922	0
328	20230926	140100	214304965	922	922	922	922	10
329	20230926	140000	214295745	924	924	924	924	0
330	20230926	135900	214295745	924	924	924	924	0
331	20230926	135800	214295745	924	924	924	924	2
332	20230926	135700	214293897	912	918	918	912	16672
333	20230926	135600	199043232	917	920	920	917	1000
334	20230926	135500	198125283	924	924	924	924	0
335	20230926	135400	198125283	924	924	924	924	0
336	20230926	135300	198125283	924	924	924	924	0
337	20230926	135200	198125283	924	924	924	924	0
338	20230926	135100	198125283	924	924	924	924	0
339	20230926	135000	198125283	924	924	924	924	2
340	20230926	134900	198123435	919	920	920	919	285
341	20230926	134800	197861369	924	924	924	924	0
342	20230926	134700	197861369	924	924	924	924	0
343	20230926	134600	197861369	924	924	924	924	0
344	20230926	134500	197861369	924	924	924	924	0
345	20230926	134400	197861369	924	924	924	924	0
346	20230926	134300	197861369	924	924	924	924	2
347	20230926	134200	197859521	921	921	921	921	0
348	20230926	134100	197859521	921	921	921	921	1015
349	20230926	134000	196924706	921	921	921	921	0
350	20230926	133900	196924706	921	921	921	921	0
351	20230926	133800	196924706	921	921	921	921	0
352	20230926	133700	196924706	921	921	921	921	42
353	20230926	133600	196886024	921	921	921	921	0
354	20230926	133500	196886024	921	921	921	921	0
355	20230926	133400	196886024	921	921	921	921	0
356	20230926	133300	196886024	921	921	921	921	58
357	20230926	133200	196832606	921	921	921	921	200
358	20230926	133100	196648406	921	921	921	921	477
359	20230926	133000	196209089	920	921	921	920	369
360	20230926	132900	195869584	921	921	921	921	0
361	20230926	132800	195869584	921	922	922	921	1928
362	20230926	132700	194093870	922	922	922	922	212
363	20230926	132600	193898406	925	925	925	925	0
364	20230926	132500	193898406	925	925	925	925	0
365	20230926	132400	193898406	925	925	925	925	0
366	20230926	132300	193898406	925	925	925	925	0
367	20230926	132200	193898406	925	925	925	925	0
368	20230926	132100	193898406	925	925	925	925	20
369	20230926	132000	193879906	925	925	925	925	0
370	20230926	131900	193879906	925	925	925	925	8
371	20230926	131800	193872506	925	925	925	925	797
372	20230926	131700	193135281	921	925	925	921	136
373	20230926	131600	193010005	926	926	926	926	1
374	20230926	131500	193009079	927	927	927	927	0
375	20230926	131400	193009079	927	921	927	921	2
376	20230926	131300	193007231	921	921	921	921	0
377	20230926	131200	193007231	921	921	921	921	0
378	20230926	131100	193007231	921	922	922	921	1500
379	20230926	131000	191625527	927	927	927	927	0
380	20230926	130900	191625527	927	927	927	927	0
381	20230926	130800	191625527	927	927	927	927	0
382	20230926	130700	191625527	927	927	927	927	0
383	20230926	130600	191625527	927	921	927	921	2
384	20230926	130500	191623679	921	926	926	920	11679
385	20230926	130400	180866383	928	928	928	928	0
386	20230926	130300	180866383	928	928	928	928	0
387	20230926	130200	180866383	928	928	928	928	0
388	20230926	130100	180866383	928	928	928	928	0
389	20230926	130000	180866383	928	928	928	928	27
390	20230926	125900	180841327	928	928	928	928	0
391	20230926	125800	180841327	928	928	928	928	0
392	20230926	125700	180841327	928	928	928	928	0
393	20230926	125600	180841327	928	926	928	926	395
394	20230926	125500	180475527	926	926	926	926	0
395	20230926	125400	180475527	926	926	926	926	0
396	20230926	125300	180475527	926	926	926	926	0
397	20230926	125200	180475527	926	926	926	926	0
398	20230926	125100	180475527	926	926	926	926	0
399	20230926	125000	180475527	926	926	926	926	0
400	20230926	124900	180475527	926	926	926	926	0
401	20230926	124800	180475527	926	926	926	926	1
402	20230926	124700	180474601	928	928	928	928	0
403	20230926	124600	180474601	928	928	928	928	0
404	20230926	124500	180474601	928	928	928	928	100
405	20230926	124400	180381801	928	928	928	928	0
406	20230926	124300	180381801	928	928	928	928	8
407	20230926	124200	180374377	928	928	928	928	0
408	20230926	124100	180374377	928	928	928	928	0
409	20230926	124000	180374377	928	926	928	926	4
410	20230926	123900	180370669	926	926	926	926	1330
411	20230926	123800	179139089	925	925	925	925	233
412	20230926	123700	178923564	926	926	926	926	133
413	20230926	123600	178800406	928	928	928	928	0
414	20230926	123500	178800406	928	928	928	928	0
415	20230926	123400	178800406	928	928	928	928	10
416	20230926	123300	178791126	928	928	928	928	5
417	20230926	123200	178786486	928	928	928	928	75
418	20230926	123100	178716886	928	928	928	928	3
419	20230926	123000	178714102	928	928	928	928	0
420	20230926	122900	178714102	928	928	928	928	0
421	20230926	122800	178714102	928	928	928	928	0
422	20230926	122700	178714102	928	928	928	928	0
423	20230926	122600	178714102	928	928	928	928	0
424	20230926	122500	178714102	928	928	928	928	1
425	20230926	122400	178713174	921	921	921	921	2468
426	20230926	122300	176440146	921	921	921	921	37
427	20230926	122200	176406069	921	921	921	921	0
428	20230926	122100	176406069	921	925	925	921	3000
429	20230926	122000	173639481	920	928	928	920	4000
430	20230926	121900	169944000	929	929	929	929	0
431	20230926	121800	169944000	929	929	929	929	30
432	20230926	121700	169916130	929	929	929	929	0
433	20230926	121600	169916130	929	929	929	929	30
434	20230926	121500	169888260	929	928	929	928	2802
435	20230926	121400	167285359	928	928	928	928	0
436	20230926	121300	167285359	928	928	928	928	5
437	20230926	121200	167280719	927	927	927	927	0
438	20230926	121100	167280719	927	927	927	927	0
439	20230926	121000	167280719	927	927	927	927	1000
440	20230926	120900	166353719	927	927	927	927	1955
441	20230926	120800	164541434	928	928	928	928	121
442	20230926	120700	164429146	928	928	928	928	0
443	20230926	120600	164429146	928	928	928	928	100
444	20230926	120500	164336346	928	928	928	928	57
445	20230926	120400	164283450	929	929	929	929	25
446	20230926	120300	164260225	929	929	929	929	0
447	20230926	120200	164260225	929	929	929	927	278
448	20230926	120100	164002181	927	927	927	927	0
449	20230926	120000	164002181	927	927	927	927	99
450	20230926	115900	163910408	929	929	929	929	30
451	20230926	115800	163882538	929	929	929	929	100
452	20230926	115700	163789638	929	929	929	929	232
453	20230926	115600	163574110	929	929	929	929	333
454	20230926	115500	163264753	929	929	929	929	0
455	20230926	115400	163264753	929	929	929	929	0
456	20230926	115300	163264753	929	929	929	929	0
457	20230926	115200	163264753	929	929	929	929	0
458	20230926	115100	163264753	929	929	929	929	0
459	20230926	115000	163264753	929	929	929	929	0
460	20230926	114900	163264753	929	929	929	929	4
461	20230926	114800	163261037	931	931	931	931	10
462	20230926	114700	163251727	931	931	931	931	0
463	20230926	114600	163251727	931	931	931	931	323
464	20230926	114500	162951014	931	931	931	931	357
465	20230926	114400	162618647	931	931	931	931	53
466	20230926	114300	162569304	931	931	931	931	192
467	20230926	114200	162390552	931	931	931	931	0
468	20230926	114100	162390552	931	930	931	930	321
469	20230926	114000	162091934	926	926	926	926	1709
470	20230926	113900	160509400	926	926	926	926	0
471	20230926	113800	160509400	926	926	926	926	0
472	20230926	113700	160509400	926	926	926	926	1181
473	20230926	113600	159415794	921	921	921	921	102
474	20230926	113500	159321852	920	923	923	920	2965
475	20230926	113400	156586083	923	923	923	923	57
476	20230926	113300	156533472	922	924	924	922	2500
477	20230926	113200	154224585	920	929	929	920	2500
478	20230926	113100	151915569	934	934	934	934	3
479	20230926	113000	151912767	928	928	928	928	0
480	20230926	112900	151912767	928	928	928	928	200
481	20230926	112800	151727167	934	934	934	934	2
482	20230926	112700	151725299	928	928	928	928	0
483	20230926	112600	151725299	928	929	929	928	4153
484	20230926	112500	147871235	929	929	929	929	20
485	20230926	112400	147852655	929	929	929	929	0
486	20230926	112300	147852655	929	929	929	929	0
487	20230926	112200	147852655	929	929	929	929	1000
488	20230926	112100	146923655	937	937	937	937	0
489	20230926	112000	146923655	937	937	937	937	0
490	20230926	111900	146923655	937	937	937	937	0
491	20230926	111800	146923655	937	937	937	937	11
492	20230926	111700	146913348	938	938	938	938	11
493	20230926	111600	146903030	927	927	927	927	0
494	20230926	111500	146903030	927	927	927	927	0
495	20230926	111400	146903030	927	932	932	927	24017
496	20230926	111300	124567544	939	939	939	939	100
497	20230926	111200	124473644	940	940	940	940	0
498	20230926	111100	124473644	940	940	940	940	0
499	20230926	111000	124473644	940	940	940	940	0
500	20230926	110900	124473644	940	940	940	940	0
501	20230926	110800	124473644	940	940	940	940	0
502	20230926	110700	124473644	940	940	940	940	0
503	20230926	110600	124473644	940	940	940	940	0
504	20230926	110500	124473644	940	940	940	940	164
505	20230926	110400	124319484	932	932	932	932	1
506	20230926	110300	124318552	932	932	932	932	0
507	20230926	110200	124318552	932	932	932	932	45
508	20230926	110100	124276612	932	932	932	932	0
509	20230926	110000	124276612	932	932	932	932	0
510	20230926	105900	124276612	932	932	932	932	0
511	20230926	105800	124276612	932	932	932	932	0
512	20230926	105700	124276612	932	932	932	932	0
513	20230926	105600	124276612	932	932	932	932	863
514	20230926	105500	123472296	932	932	932	932	0
515	20230926	105400	123472296	932	932	932	932	0
516	20230926	105300	123472296	932	933	933	932	149
517	20230926	105200	123333328	940	940	940	940	2
518	20230926	105100	123331448	940	940	940	940	0
519	20230926	105000	123331448	940	940	940	940	0
520	20230926	104900	123331448	940	940	940	940	4
521	20230926	104800	123327688	940	940	940	940	6
522	20230926	104700	123322048	933	937	937	933	4534
523	20230926	104600	119084962	938	938	938	938	0
524	20230926	104500	119084962	938	938	938	938	0
525	20230926	104400	119084962	938	938	938	938	14
526	20230926	104300	119071830	938	938	938	938	0
527	20230926	104200	119071830	938	939	939	938	203
528	20230926	104100	118881316	941	941	941	941	0
529	20230926	104000	118881316	941	938	941	938	2
530	20230926	103900	118879437	938	938	938	938	0
531	20230926	103800	118879437	938	938	938	938	0
532	20230926	103700	118879437	938	938	938	938	256
533	20230926	103600	118639309	943	943	943	943	0
534	20230926	103500	118639309	943	943	943	943	3
535	20230926	103400	118636480	943	943	943	943	1
536	20230926	103300	118635537	940	940	940	940	112
537	20230926	103200	118530257	943	943	943	943	0
538	20230926	103100	118530257	943	943	943	943	2
539	20230926	103000	118528371	943	943	943	943	0
540	20230926	102900	118528371	943	943	943	943	0
541	20230926	102800	118528371	943	943	943	943	25
542	20230926	102700	118504796	943	943	943	943	0
543	20230926	102600	118504796	943	943	943	943	0
544	20230926	102500	118504796	943	943	943	943	0
545	20230926	102400	118504796	943	943	943	943	0
546	20230926	102300	118504796	943	943	943	943	0
547	20230926	102200	118504796	943	940	943	940	3
548	20230926	102100	118501973	940	940	940	940	1
549	20230926	102000	118501033	943	943	943	943	0
550	20230926	101900	118501033	943	943	943	943	1
551	20230926	101800	118500090	935	935	935	935	0
552	20230926	101700	118500090	935	935	935	935	0
553	20230926	101600	118500090	935	935	935	935	0
554	20230926	101500	118500090	935	935	935	935	0
555	20230926	101400	118500090	935	935	935	935	7
556	20230926	101300	118493545	943	943	943	943	0
557	20230926	101200	118493545	943	943	943	943	1
558	20230926	101100	118492602	934	934	934	934	1
559	20230926	101000	118491668	944	945	945	944	5551
560	20230926	100900	113246989	944	937	944	937	13296
561	20230926	100800	100737010	936	934	936	934	628
562	20230926	100700	100150438	934	934	934	934	434
563	20230926	100600	99745082	934	934	934	934	0
564	20230926	100500	99745082	934	934	934	934	3
565	20230926	100400	99742280	934	935	935	934	196
566	20230926	100300	99559214	935	935	935	935	1054
567	20230926	100200	98573724	935	935	935	935	0
568	20230926	100100	98573724	935	935	935	935	0
569	20230926	100000	98573724	935	935	935	935	0
570	20230926	095900	98573724	935	935	935	935	3
571	20230926	095800	98570919	935	934	935	934	105
572	20230926	095700	98472831	929	929	929	929	0
573	20230926	095600	98472831	929	929	929	929	600
574	20230926	095500	97915431	929	929	929	929	0
575	20230926	095400	97915431	929	929	929	929	467
576	20230926	095300	97481588	929	931	931	929	3486
577	20230926	095200	94242290	938	938	938	938	113
578	20230926	095100	94136296	931	931	931	931	0
579	20230926	095000	94136296	931	939	939	931	893
580	20230926	094900	93301930	941	941	941	941	555
581	20230926	094800	92779675	941	938	941	938	101
582	20230926	094700	92684722	935	935	935	935	0
583	20230926	094600	92684722	935	935	935	935	105
584	20230926	094500	92586547	935	935	935	935	4
585	20230926	094400	92582807	936	936	936	936	0
586	20230926	094300	92582807	936	936	936	936	20
587	20230926	094200	92564087	936	936	936	936	10
588	20230926	094100	92554727	930	930	930	930	500
589	20230926	094000	92089727	927	937	938	927	3676
590	20230926	093900	88667305	934	934	934	934	1387
591	20230926	093800	87371847	937	937	937	937	30
592	20230926	093700	87343737	937	933	937	933	1627
593	20230926	093600	85824129	933	933	933	933	0
594	20230926	093500	85824129	933	933	933	933	0
595	20230926	093400	85824129	933	934	934	933	286
596	20230926	093300	85557290	933	933	933	932	8128
597	20230926	093200	77977682	932	932	932	917	3955
598	20230926	093100	74333790	932	926	932	926	4418
599	20230926	093000	70217860	921	921	921	921	1
600	20230926	092900	70216939	924	920	924	919	527
601	20230926	092800	69730440	917	917	917	917	0
602	20230926	092700	69730440	917	917	917	917	0
603	20230926	092600	69730440	917	920	926	916	3173
604	20230926	092500	66822742	916	935	935	915	4504
605	20230926	092400	62700111	941	940	941	940	109
606	20230926	092300	62597590	912	939	939	912	52650
607	20230926	092200	13848319	938	938	938	938	0
608	20230926	092100	13848319	938	938	938	938	0
609	20230926	092000	13848319	938	938	938	938	48
610	20230926	091900	13803295	945	943	945	943	3000
611	20230926	091800	10970725	943	940	943	937	520
612	20230926	091700	10483442	943	943	943	943	8
613	20230926	091600	10475898	944	943	944	943	212
614	20230926	091500	10275937	945	945	945	945	0
615	20230926	091400	10275937	945	945	945	945	0
616	20230926	091300	10275937	945	945	945	945	5
617	20230926	091200	10271212	946	946	946	946	1
618	20230926	091100	10270266	946	946	946	946	1
619	20230926	091000	10269320	937	939	940	937	1684
620	20230926	090900	8689217	938	938	938	938	0
621	20230926	090800	8689217	938	938	938	938	0
622	20230926	090700	8689217	938	945	945	938	775
623	20230926	090600	7960935	945	945	945	945	500
624	20230926	090500	7488435	940	940	940	940	3
625	20230926	090400	7485615	939	937	939	937	3867
626	20230926	090300	3860878	936	936	936	936	598
627	20230926	090200	3301150	936	936	936	936	7
628	20230926	090100	3294598	937	937	938	937	84
629	20230926	090000	3215888	937	928	937	928	3446