KissMeData/008040/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	184700	412911841	969	969	969	969	30513
3	20230925	184600	412911841	969	969	969	969	0
4	20230925	184500	412911841	969	969	969	969	0
5	20230925	184400	412911841	969	969	969	969	0
6	20230925	184300	412911841	969	969	969	969	0
7	20230925	184200	412911841	969	969	969	969	0
8	20230925	184100	412911841	969	969	969	969	0
9	20230925	184000	412911841	969	969	969	969	0
10	20230925	183900	412911841	969	969	969	969	0
11	20230925	183800	412911841	969	969	969	969	0
12	20230925	183700	412911841	969	969	969	969	0
13	20230925	183600	412911841	969	969	969	969	0
14	20230925	183500	412911841	969	969	969	969	0
15	20230925	183400	412911841	969	969	969	969	0
16	20230925	183300	412911841	969	969	969	969	0
17	20230925	183200	412911841	969	969	969	969	0
18	20230925	183100	412911841	969	969	969	969	0
19	20230925	183000	412911841	969	969	969	969	0
20	20230925	182900	412911841	969	969	969	969	0
21	20230925	182800	412911841	969	969	969	969	0
22	20230925	182700	412911841	969	969	969	969	0
23	20230925	182600	412911841	969	969	969	969	0
24	20230925	182500	412911841	969	969	969	969	0
25	20230925	182400	412911841	969	969	969	969	0
26	20230925	182300	412911841	969	969	969	969	0
27	20230925	182200	412911841	969	969	969	969	0
28	20230925	182100	412911841	969	969	969	969	0
29	20230925	182000	412911841	969	969	969	969	0
30	20230925	181900	412911841	969	969	969	969	0
31	20230925	181800	412911841	969	969	969	969	0
32	20230925	181700	412911841	969	969	969	969	30513
33	20230925	181600	412911841	969	969	969	969	0
34	20230925	181500	412911841	969	969	969	969	0
35	20230925	181400	412911841	969	969	969	969	0
36	20230925	181300	412911841	969	969	969	969	0
37	20230925	181200	412911841	969	969	969	969	0
38	20230925	181100	412911841	969	969	969	969	0
39	20230925	181000	412911841	969	969	969	969	0
40	20230925	180900	412911841	969	969	969	969	0
41	20230925	180800	412911841	969	969	969	969	0
42	20230925	180700	412911841	969	969	969	969	0
43	20230925	180600	412911841	969	969	969	969	0
44	20230925	180500	412911841	969	969	969	969	0
45	20230925	180400	412911841	969	969	969	969	0
46	20230925	180300	412911841	969	969	969	969	0
47	20230925	180200	412911841	969	969	969	969	0
48	20230925	180100	412911841	969	969	969	969	0
49	20230925	180000	412911841	969	969	969	969	0
50	20230925	175900	412911841	969	969	969	969	0
51	20230925	175800	412911841	969	969	969	969	0
52	20230925	175700	412911841	969	969	969	969	0
53	20230925	175600	412911841	969	969	969	969	0
54	20230925	175500	412911841	969	969	969	969	0
55	20230925	175400	412911841	969	969	969	969	0
56	20230925	175300	412911841	969	969	969	969	0
57	20230925	175200	412911841	969	969	969	969	0
58	20230925	175100	412911841	969	969	969	969	0
59	20230925	175000	412911841	969	969	969	969	0
60	20230925	174900	412911841	969	969	969	969	0
61	20230925	174800	412911841	969	969	969	969	0
62	20230925	174700	412911841	969	969	969	969	30513
63	20230925	174600	412911841	969	969	969	969	0
64	20230925	174500	412911841	969	969	969	969	0
65	20230925	174400	412911841	969	969	969	969	0
66	20230925	174300	412911841	969	969	969	969	0
67	20230925	174200	412911841	969	969	969	969	0
68	20230925	174100	412911841	969	969	969	969	0
69	20230925	174000	412911841	969	969	969	969	0
70	20230925	173900	412911841	969	969	969	969	0
71	20230925	173800	412911841	969	969	969	969	0
72	20230925	173700	412911841	969	969	969	969	0
73	20230925	173600	412911841	969	969	969	969	0
74	20230925	173500	412911841	969	969	969	969	0
75	20230925	173400	412911841	969	969	969	969	0
76	20230925	173300	412911841	969	969	969	969	0
77	20230925	173200	412911841	969	969	969	969	0
78	20230925	173100	412911841	969	969	969	969	0
79	20230925	173000	412911841	969	969	969	969	0
80	20230925	172900	412911841	969	969	969	969	0
81	20230925	172800	412911841	969	969	969	969	0
82	20230925	172700	412911841	969	969	969	969	0
83	20230925	172600	412911841	969	969	969	969	0
84	20230925	172500	412911841	969	969	969	969	0
85	20230925	172400	412911841	969	969	969	969	0
86	20230925	172300	412911841	969	969	969	969	0
87	20230925	172200	412911841	969	969	969	969	0
88	20230925	172100	412911841	969	969	969	969	0
89	20230925	172000	412911841	969	969	969	969	0
90	20230925	171900	412911841	969	969	969	969	0
91	20230925	171800	412911841	969	969	969	969	0
92	20230925	171700	412911841	969	969	969	969	30513
93	20230925	171600	412911841	969	969	969	969	0
94	20230925	171500	412911841	969	969	969	969	0
95	20230925	171400	412911841	969	969	969	969	0
96	20230925	171300	412911841	969	969	969	969	0
97	20230925	171200	412911841	969	969	969	969	0
98	20230925	171100	412911841	969	969	969	969	0
99	20230925	171000	412911841	969	969	969	969	0
100	20230925	170900	412911841	969	969	969	969	0
101	20230925	170800	412911841	969	969	969	969	0
102	20230925	170700	412911841	969	969	969	969	0
103	20230925	170600	412911841	969	969	969	969	0
104	20230925	170500	412911841	969	969	969	969	0
105	20230925	170400	412911841	969	969	969	969	0
106	20230925	170300	412911841	969	969	969	969	0
107	20230925	170200	412911841	969	969	969	969	0
108	20230925	170100	412911841	969	969	969	969	0
109	20230925	170000	412911841	969	969	969	969	0
110	20230925	165900	412911841	969	969	969	969	0
111	20230925	165800	412911841	969	969	969	969	0
112	20230925	165700	412911841	969	969	969	969	0
113	20230925	165600	412911841	969	969	969	969	0
114	20230925	165500	412911841	969	969	969	969	0
115	20230925	165400	412911841	969	969	969	969	0
116	20230925	165300	412911841	969	969	969	969	0
117	20230925	165200	412911841	969	969	969	969	0
118	20230925	165100	412911841	969	969	969	969	0
119	20230925	165000	412911841	969	969	969	969	0
120	20230925	164900	412911841	969	969	969	969	0
121	20230925	164800	412911841	969	969	969	969	0
122	20230925	164700	412911841	969	969	969	969	30513
123	20230925	164600	412911841	969	969	969	969	0
124	20230925	164500	412911841	969	969	969	969	0
125	20230925	164400	412911841	969	969	969	969	0
126	20230925	164300	412911841	969	969	969	969	0
127	20230925	164200	412911841	969	969	969	969	0
128	20230925	164100	412911841	969	969	969	969	0
129	20230925	164000	412911841	969	969	969	969	0
130	20230925	163900	412911841	969	969	969	969	0
131	20230925	163800	412911841	969	969	969	969	0
132	20230925	163700	412911841	969	969	969	969	0
133	20230925	163600	412911841	969	969	969	969	0
134	20230925	163500	412911841	969	969	969	969	0
135	20230925	163400	412911841	969	969	969	969	0
136	20230925	163300	412911841	969	969	969	969	0
137	20230925	163200	412911841	969	969	969	969	0
138	20230925	163100	412911841	969	969	969	969	0
139	20230925	163000	412911841	969	969	969	969	0
140	20230925	162900	412911841	969	969	969	969	0
141	20230925	162800	412911841	969	969	969	969	0
142	20230925	162700	412911841	969	969	969	969	0
143	20230925	162600	412911841	969	969	969	969	0
144	20230925	162500	412911841	969	969	969	969	0
145	20230925	162400	412911841	969	969	969	969	0
146	20230925	162300	412911841	969	969	969	969	0
147	20230925	162200	412911841	969	969	969	969	0
148	20230925	162100	412911841	969	969	969	969	0
149	20230925	162000	412911841	969	969	969	969	0
150	20230925	161900	412911841	969	969	969	969	0
151	20230925	161800	412911841	969	969	969	969	0
152	20230925	161700	412911841	969	969	969	969	30513
153	20230925	161600	412911841	969	969	969	969	0
154	20230925	161500	412911841	969	969	969	969	0
155	20230925	161400	412911841	969	969	969	969	0
156	20230925	161300	412911841	969	969	969	969	0
157	20230925	161200	412911841	969	969	969	969	0
158	20230925	161100	412911841	969	969	969	969	0
159	20230925	161000	412911841	969	969	969	969	0
160	20230925	160900	412911841	969	969	969	969	0
161	20230925	160800	412911841	969	969	969	969	0
162	20230925	160700	412911841	969	969	969	969	0
163	20230925	160600	412911841	969	969	969	969	0
164	20230925	160500	412911841	969	969	969	969	0
165	20230925	160400	412911841	969	969	969	969	0
166	20230925	160300	412911841	969	969	969	969	0
167	20230925	160200	412911841	969	969	969	969	0
168	20230925	160100	412911841	969	969	969	969	0
169	20230925	160000	412911841	969	969	969	969	0
170	20230925	155900	412911841	969	969	969	969	0
171	20230925	155800	412911841	969	969	969	969	0
172	20230925	155700	412911841	969	969	969	969	0
173	20230925	155600	412911841	969	969	969	969	0
174	20230925	155500	412911841	969	969	969	969	0
175	20230925	155400	412911841	969	969	969	969	0
176	20230925	155300	412911841	969	969	969	969	0
177	20230925	155200	412911841	969	969	969	969	0
178	20230925	155100	412911841	969	969	969	969	0
179	20230925	155000	412911841	969	969	969	969	0
180	20230925	154900	412911841	969	969	969	969	0
181	20230925	154800	412911841	969	969	969	969	0
182	20230925	154700	412911841	969	969	969	969	30513
183	20230925	154600	412911841	969	969	969	969	0
184	20230925	154500	412911841	969	969	969	969	0
185	20230925	154400	412911841	969	969	969	969	0
186	20230925	154300	412911841	969	969	969	969	0
187	20230925	154200	412911841	969	969	969	969	0
188	20230925	154100	412911841	969	969	969	969	0
189	20230925	154000	412911841	969	969	969	969	0
190	20230925	153900	412911841	969	969	969	969	0
191	20230925	153800	412911841	969	969	969	969	0
192	20230925	153700	412911841	969	969	969	969	0
193	20230925	153600	412911841	969	969	969	969	0
194	20230925	153500	412911841	969	969	969	969	0
195	20230925	153400	412911841	969	969	969	969	0
196	20230925	153300	412911841	969	969	969	969	0
197	20230925	153200	412911841	969	969	969	969	0
198	20230925	153100	412911841	969	969	969	969	0
199	20230925	153000	412911841	969	969	969	969	30513
200	20230925	152900	383344744	970	970	970	970	0
201	20230925	152800	383344744	970	970	970	970	0
202	20230925	152700	383344744	970	970	970	970	0
203	20230925	152600	383344744	970	970	970	970	0
204	20230925	152500	383344744	970	970	970	970	0
205	20230925	152400	383344744	970	970	970	970	0
206	20230925	152300	383344744	970	970	970	970	0
207	20230925	152200	383344744	970	970	970	970	0
208	20230925	152100	383344744	970	970	970	970	0
209	20230925	152000	383344744	970	970	970	970	0
210	20230925	151900	383344744	970	964	970	964	14183
211	20230925	151800	369648987	962	962	964	962	3771
212	20230925	151700	366021283	962	962	963	962	10324
213	20230925	151600	356089495	964	962	964	962	108
214	20230925	151500	355985565	962	964	964	962	693
215	20230925	151400	355318867	962	961	962	961	1512
216	20230925	151300	353864509	962	965	965	962	9281
217	20230925	151200	344936136	962	962	962	962	103
218	20230925	151100	344837050	965	963	965	962	2016
219	20230925	151000	342897428	963	963	963	963	0
220	20230925	150900	342897428	963	963	963	963	132
221	20230925	150800	342770312	963	963	963	963	132
222	20230925	150700	342643196	962	962	962	962	0
223	20230925	150600	342643196	962	962	962	962	0
224	20230925	150500	342643196	962	964	964	962	7100
225	20230925	150400	335812160	964	964	964	964	10
226	20230925	150300	335802520	963	964	964	963	975
227	20230925	150200	334862783	964	964	964	964	1000
228	20230925	150100	333898783	964	962	964	962	5962
229	20230925	150000	328151735	963	962	963	962	931
230	20230925	145900	327255285	962	962	962	962	4221
231	20230925	145800	323194683	962	962	963	962	533
232	20230925	145700	322681936	962	962	962	962	209
233	20230925	145600	322480878	962	962	962	962	899
234	20230925	145500	321616040	963	963	963	963	200
235	20230925	145400	321423440	964	964	964	964	0
236	20230925	145300	321423440	964	963	964	963	1718
237	20230925	145200	319768806	964	964	964	963	2027
238	20230925	145100	317816778	964	964	964	963	1401
239	20230925	145000	316467414	964	964	964	964	17
240	20230925	144900	316451026	963	963	963	963	113
241	20230925	144800	316342207	964	964	964	964	0
242	20230925	144700	316342207	964	964	964	964	0
243	20230925	144600	316342207	964	964	964	964	0
244	20230925	144500	316342207	964	964	964	964	0
245	20230925	144400	316342207	964	964	964	964	1
246	20230925	144300	316341243	965	965	965	965	0
247	20230925	144200	316341243	965	964	965	963	2893
248	20230925	144100	313554486	964	964	964	964	500
249	20230925	144000	313072486	965	965	965	965	0
250	20230925	143900	313072486	965	965	965	965	5
251	20230925	143800	313067661	965	965	965	965	2
252	20230925	143700	313065731	965	965	965	965	107
253	20230925	143600	312962476	965	965	965	965	0
254	20230925	143500	312962476	965	965	965	965	204
255	20230925	143400	312765616	967	965	967	965	1200
256	20230925	143300	311606216	965	965	965	965	4000
257	20230925	143200	307746216	966	966	966	966	4356
258	20230925	143100	303538320	966	966	966	966	100
259	20230925	143000	303441720	966	966	966	966	0
260	20230925	142900	303441720	966	966	966	966	0
261	20230925	142800	303441720	966	966	966	966	13567
262	20230925	142700	290335998	966	966	966	966	5000
263	20230925	142600	285505998	967	967	967	967	2635
264	20230925	142500	282957953	967	967	967	967	0
265	20230925	142400	282957953	967	967	967	967	0
266	20230925	142300	282957953	967	967	967	967	800
267	20230925	142200	282184353	968	968	968	968	1
268	20230925	142100	282183385	968	968	968	968	1
269	20230925	142000	282182417	968	968	968	968	1
270	20230925	141900	282181449	967	967	967	967	0
271	20230925	141800	282181449	967	967	967	967	0
272	20230925	141700	282181449	967	967	967	967	775
273	20230925	141600	281432024	967	967	967	967	50
274	20230925	141500	281383674	966	966	966	966	497
275	20230925	141400	280903572	967	966	967	966	118
276	20230925	141300	280789566	967	967	967	967	2
277	20230925	141200	280787632	967	967	967	967	1
278	20230925	141100	280786665	966	966	966	966	100
279	20230925	141000	280690065	966	966	966	966	0
280	20230925	140900	280690065	966	966	966	966	19
281	20230925	140800	280671711	967	966	967	966	309
282	20230925	140700	280373207	966	966	966	966	100
283	20230925	140600	280276607	967	966	967	966	262
284	20230925	140500	280023514	966	966	966	966	0
285	20230925	140400	280023514	966	966	966	966	0
286	20230925	140300	280023514	966	966	966	966	0
287	20230925	140200	280023514	966	966	966	966	0
288	20230925	140100	280023514	966	966	966	966	1
289	20230925	140000	280022548	966	966	966	966	27
290	20230925	135900	279996466	968	968	968	968	0
291	20230925	135800	279996466	968	968	968	968	1
292	20230925	135700	279995498	968	968	968	968	0
293	20230925	135600	279995498	968	968	968	968	0
294	20230925	135500	279995498	968	968	968	968	680
295	20230925	135400	279337258	967	967	967	967	0
296	20230925	135300	279337258	967	967	968	967	1805
297	20230925	135200	277590571	967	967	967	967	9
298	20230925	135100	277581868	967	967	967	967	5438
299	20230925	135000	272323322	965	965	965	965	0
300	20230925	134900	272323322	965	965	965	965	0
301	20230925	134800	272323322	965	965	965	965	2
302	20230925	134700	272321392	965	965	965	965	721
303	20230925	134600	271625627	965	965	965	965	0
304	20230925	134500	271625627	965	965	965	965	0
305	20230925	134400	271625627	965	965	965	965	170
306	20230925	134300	271461577	965	965	965	965	0
307	20230925	134200	271461577	965	965	965	965	1720
308	20230925	134100	269801777	967	967	967	967	20
309	20230925	134000	269782437	967	967	967	967	120
310	20230925	133900	269666397	967	967	967	967	0
311	20230925	133800	269666397	967	967	967	967	4
312	20230925	133700	269662529	968	968	968	968	0
313	20230925	133600	269662529	968	968	968	968	210
314	20230925	133500	269459249	968	968	968	968	0
315	20230925	133400	269459249	968	968	968	968	0
316	20230925	133300	269459249	968	968	968	968	0
317	20230925	133200	269459249	968	968	968	968	1
318	20230925	133100	269458281	968	968	968	968	4
319	20230925	133000	269454409	968	968	968	968	0
320	20230925	132900	269454409	968	968	968	968	0
321	20230925	132800	269454409	968	968	968	968	0
322	20230925	132700	269454409	968	968	968	968	234
323	20230925	132600	269227897	967	967	967	967	55
324	20230925	132500	269174712	964	964	964	964	18
325	20230925	132400	269157360	967	967	967	967	0
326	20230925	132300	269157360	967	967	967	966	664
327	20230925	132200	268515282	966	966	966	966	13
328	20230925	132100	268502724	966	966	966	966	800
329	20230925	132000	267729924	966	966	966	966	69
330	20230925	131900	267663270	966	965	966	965	400
331	20230925	131800	267277093	963	963	963	963	5030
332	20230925	131700	262433203	963	965	965	963	8321
333	20230925	131600	254420004	965	965	965	965	101
334	20230925	131500	254322539	965	965	965	965	30
335	20230925	131400	254293589	965	965	965	965	31
336	20230925	131300	254263674	965	965	965	965	0
337	20230925	131200	254263674	965	965	965	965	91
338	20230925	131100	254175859	965	965	965	965	1
339	20230925	131000	254174894	962	962	962	962	0
340	20230925	130900	254174894	962	964	965	962	379
341	20230925	130800	253809589	964	964	964	964	0
342	20230925	130700	253809589	964	964	964	964	3380
343	20230925	130600	250551269	963	962	963	962	13807
344	20230925	130500	237260635	965	965	965	965	0
345	20230925	130400	237260635	965	965	965	965	0
346	20230925	130300	237260635	965	965	965	965	0
347	20230925	130200	237260635	965	963	965	963	63
348	20230925	130100	237199964	965	965	965	965	0
349	20230925	130000	237199964	965	962	965	962	10804
350	20230925	125900	226793713	963	963	963	963	2533
351	20230925	125800	224354434	965	965	965	965	0
352	20230925	125700	224354434	965	965	965	965	1
353	20230925	125600	224353469	963	963	963	963	427
354	20230925	125500	223942268	964	964	964	964	302
355	20230925	125400	223651140	963	963	963	963	0
356	20230925	125300	223651140	963	963	963	963	0
357	20230925	125200	223651140	963	963	963	963	50
358	20230925	125100	223602990	963	963	963	963	0
359	20230925	125000	223602990	963	964	964	963	13
360	20230925	124900	223590468	964	962	964	962	55
361	20230925	124800	223537554	962	965	965	962	3845
362	20230925	124700	219834835	965	965	965	965	0
363	20230925	124600	219834835	965	965	965	965	4
364	20230925	124500	219830975	965	965	965	965	0
365	20230925	124400	219830975	965	965	965	965	0
366	20230925	124300	219830975	965	964	965	964	2100
367	20230925	124200	217806475	964	964	964	964	0
368	20230925	124100	217806475	964	964	964	964	0
369	20230925	124000	217806475	964	964	964	964	0
370	20230925	123900	217806475	964	964	964	964	0
371	20230925	123800	217806475	964	964	964	964	0
372	20230925	123700	217806475	964	964	964	964	1
373	20230925	123600	217805511	966	966	966	966	0
374	20230925	123500	217805511	966	966	966	966	0
375	20230925	123400	217805511	966	966	966	966	0
376	20230925	123300	217805511	966	966	966	966	30
377	20230925	123200	217776531	966	966	966	966	0
378	20230925	123100	217776531	966	966	966	966	0
379	20230925	123000	217776531	966	966	966	966	320
380	20230925	122900	217467411	966	966	966	966	0
381	20230925	122800	217467411	966	966	966	966	3
382	20230925	122700	217464513	966	966	966	966	0
383	20230925	122600	217464513	966	966	966	966	5
384	20230925	122500	217459683	967	967	967	967	0
385	20230925	122400	217459683	967	967	967	967	0
386	20230925	122300	217459683	967	967	967	967	0
387	20230925	122200	217459683	967	967	967	967	0
388	20230925	122100	217459683	967	967	967	967	0
389	20230925	122000	217459683	967	967	967	967	0
390	20230925	121900	217459683	967	967	967	967	0
391	20230925	121800	217459683	967	967	967	967	0
392	20230925	121700	217459683	967	964	967	962	4301
393	20230925	121600	213317397	967	967	967	967	0
394	20230925	121500	213317397	967	967	967	967	0
395	20230925	121400	213317397	967	967	967	967	0
396	20230925	121300	213317397	967	967	967	967	1
397	20230925	121200	213316430	966	966	966	966	16
398	20230925	121100	213300974	966	964	966	964	1001
399	20230925	121000	212336008	964	964	964	964	100
400	20230925	120900	212239608	966	966	966	966	0
401	20230925	120800	212239608	966	965	966	965	2000
402	20230925	120700	210307874	965	965	965	965	1007
403	20230925	120600	209336119	966	966	966	966	0
404	20230925	120500	209336119	966	966	966	966	0
405	20230925	120400	209336119	966	966	966	966	0
406	20230925	120300	209336119	966	966	966	966	0
407	20230925	120200	209336119	966	966	966	966	0
408	20230925	120100	209336119	966	966	966	966	0
409	20230925	120000	209336119	966	966	966	966	0
410	20230925	115900	209336119	966	966	966	966	0
411	20230925	115800	209336119	966	966	966	966	0
412	20230925	115700	209336119	966	966	966	966	0
413	20230925	115600	209336119	966	966	966	966	1707
414	20230925	115500	207687157	966	966	966	966	0
415	20230925	115400	207687157	966	966	966	966	25
416	20230925	115300	207663007	965	965	965	965	0
417	20230925	115200	207663007	965	965	965	965	581
418	20230925	115100	207102342	965	965	965	965	18
419	20230925	115000	207084972	965	965	965	965	500
420	20230925	114900	206602472	965	965	965	965	100
421	20230925	114800	206505972	965	965	965	965	1
422	20230925	114700	206505007	962	962	962	962	0
423	20230925	114600	206505007	962	963	965	962	3203
424	20230925	114500	203423659	965	965	965	965	2
425	20230925	114400	203421729	965	965	965	965	4
426	20230925	114300	203417869	965	965	965	965	0
427	20230925	114200	203417869	965	965	965	965	884
428	20230925	114100	202564809	965	965	965	965	126
429	20230925	114000	202443219	962	963	964	962	12
430	20230925	113900	202431660	962	962	962	962	0
431	20230925	113800	202431660	962	963	963	962	3
432	20230925	113700	202428773	962	963	963	962	220
433	20230925	113600	202216915	962	962	963	962	53
434	20230925	113500	202165879	963	963	963	962	4
435	20230925	113400	202162028	963	962	963	962	1040
436	20230925	113300	201161547	962	962	962	962	237
437	20230925	113200	200933553	962	962	962	962	5114
438	20230925	113100	196013885	962	962	962	962	46
439	20230925	113000	195969633	961	962	962	961	4525
440	20230925	112900	191621083	962	962	962	962	1481
441	20230925	112800	190196361	962	962	962	962	1
442	20230925	112700	190195399	962	962	962	962	2
443	20230925	112600	190193475	961	961	961	961	209
444	20230925	112500	189992626	962	962	962	962	6104
445	20230925	112400	184120578	962	962	962	962	0
446	20230925	112300	184120578	962	962	962	962	0
447	20230925	112200	184120578	962	962	962	961	4005
448	20230925	112100	180268939	963	963	963	963	54
449	20230925	112000	180216937	963	964	964	963	1432
450	20230925	111900	178837865	964	964	964	964	510
451	20230925	111800	178346225	964	964	964	964	3191
452	20230925	111700	175270101	966	966	966	966	0
453	20230925	111600	175270101	966	965	966	965	22
454	20230925	111500	175248870	967	965	967	965	4
455	20230925	111400	175245004	964	964	964	964	0
456	20230925	111300	175245004	964	964	964	964	0
457	20230925	111200	175245004	964	969	969	964	103
458	20230925	111100	175145702	965	965	965	965	0
459	20230925	111000	175145702	965	965	965	965	634
460	20230925	110900	174533892	964	964	964	964	0
461	20230925	110800	174533892	964	964	964	964	10
462	20230925	110700	174524252	971	962	971	962	2840
463	20230925	110600	171784783	963	963	963	963	31
464	20230925	110500	171754930	962	963	963	962	1908
465	20230925	110400	169917676	964	965	965	964	178
466	20230925	110300	169746074	964	964	964	964	1100
467	20230925	110200	168685674	964	964	964	964	0
468	20230925	110100	168685674	964	964	964	964	0
469	20230925	110000	168685674	964	964	964	964	0
470	20230925	105900	168685674	964	964	964	964	0
471	20230925	105800	168685674	964	964	964	964	0
472	20230925	105700	168685674	964	964	964	964	291
473	20230925	105600	168405150	964	964	964	964	1
474	20230925	105500	168404186	966	966	966	966	19
475	20230925	105400	168385832	966	964	966	964	657
476	20230925	105300	167751174	964	965	965	964	3517
477	20230925	105200	164358386	967	967	967	967	0
478	20230925	105100	164358386	967	966	967	966	3
479	20230925	105000	164355487	966	966	966	966	3
480	20230925	104900	164352589	968	968	968	968	1
481	20230925	104800	164351621	968	968	968	968	1
482	20230925	104700	164350653	965	966	966	965	400
483	20230925	104600	163964629	966	966	966	966	0
484	20230925	104500	163964629	966	966	966	966	0
485	20230925	104400	163964629	966	968	968	966	286
486	20230925	104300	163688077	969	969	969	969	1
487	20230925	104200	163687108	968	968	968	968	0
488	20230925	104100	163687108	968	968	968	968	0
489	20230925	104000	163687108	968	968	968	968	21
490	20230925	103900	163666780	968	966	968	966	3110
491	20230925	103800	160656302	968	968	968	968	0
492	20230925	103700	160656302	968	968	968	968	100
493	20230925	103600	160559502	969	969	969	969	13
494	20230925	103500	160546905	970	970	970	970	0
495	20230925	103400	160546905	970	965	970	965	2
496	20230925	103300	160544970	970	970	970	970	2
497	20230925	103200	160543030	966	966	966	966	830
498	20230925	103100	159741250	966	966	966	966	1462
499	20230925	103000	158328958	966	967	967	966	1500
500	20230925	102900	156879957	970	970	970	970	1
501	20230925	102800	156878987	966	966	966	966	0
502	20230925	102700	156878987	966	966	966	966	16
503	20230925	102600	156863531	964	966	966	964	300
504	20230925	102500	156574126	965	968	974	965	5100
505	20230925	102400	151620208	968	968	968	968	0
506	20230925	102300	151620208	968	965	968	965	101
507	20230925	102200	151522740	965	968	968	965	5503
508	20230925	102100	146212342	965	966	968	965	219
509	20230925	102000	146000793	966	966	966	966	290
510	20230925	101900	145720653	966	966	966	966	2451
511	20230925	101800	143352987	966	966	966	966	3963
512	20230925	101700	139524729	966	966	966	966	116
513	20230925	101600	139412673	967	967	967	967	500
514	20230925	101500	138929173	967	968	968	967	1212
515	20230925	101400	137757043	968	969	969	968	1440
516	20230925	101300	136363122	969	969	969	969	202
517	20230925	101200	136167384	972	972	972	972	0
518	20230925	101100	136167384	972	969	974	969	2227
519	20230925	101000	134001485	971	970	971	970	109
520	20230925	100900	133895752	970	968	970	968	350
521	20230925	100800	133556552	968	968	968	968	10
522	20230925	100700	133546872	968	968	968	968	0
523	20230925	100600	133546872	968	968	968	968	72
524	20230925	100500	133477176	968	968	968	968	0
525	20230925	100400	133477176	968	969	969	968	182
526	20230925	100300	133300958	972	970	972	969	340
527	20230925	100200	132971153	972	970	972	970	566
528	20230925	100100	132421003	973	973	973	973	26
529	20230925	100000	132395705	973	973	973	973	0
530	20230925	095900	132395705	973	973	973	973	0
531	20230925	095800	132395705	973	973	973	973	0
532	20230925	095700	132395705	973	973	973	973	0
533	20230925	095600	132395705	973	970	973	970	610
534	20230925	095500	131804002	971	973	973	971	22
535	20230925	095400	131782630	974	974	974	974	0
536	20230925	095300	131782630	974	974	974	974	0
537	20230925	095200	131782630	974	974	974	974	0
538	20230925	095100	131782630	974	972	974	972	2030
539	20230925	095000	129806344	970	970	970	970	0
540	20230925	094900	129806344	970	970	970	970	0
541	20230925	094800	129806344	970	970	970	970	500
542	20230925	094700	129321344	971	972	973	971	259
543	20230925	094600	129069465	973	969	973	969	1468
544	20230925	094500	127644208	971	971	971	971	0
545	20230925	094400	127644208	971	971	971	971	1016
546	20230925	094300	126657672	971	971	971	971	3
547	20230925	094200	126654759	971	971	971	971	45
548	20230925	094100	126611064	971	971	971	970	102
549	20230925	094000	126512023	971	971	971	971	3000
550	20230925	093900	123599023	969	969	971	969	2180
551	20230925	093800	121486601	968	969	969	968	113
552	20230925	093700	121377214	969	967	969	966	45
553	20230925	093600	121333702	967	968	968	966	5101
554	20230925	093500	116405228	968	969	969	968	3
555	20230925	093400	116402323	969	969	969	969	2
556	20230925	093300	116400385	969	967	969	967	1008
557	20230925	093200	115425641	969	969	969	969	2
558	20230925	093100	115423703	969	969	969	969	2
559	20230925	093000	115421765	967	967	967	966	25
560	20230925	092900	115397591	969	968	969	967	7810
561	20230925	092800	107840055	968	968	968	968	2
562	20230925	092700	107838119	969	970	971	969	79
563	20230925	092600	107761540	972	972	972	967	34414
564	20230925	092500	74483147	967	972	972	967	2244
565	20230925	092400	72313194	967	973	973	967	2611
566	20230925	092300	69788297	973	972	973	972	204
567	20230925	092200	69590008	967	973	973	967	1872
568	20230925	092100	67779760	967	967	968	967	7109
569	20230925	092000	60904905	967	969	969	967	4365
570	20230925	091900	56683946	968	968	974	968	9233
571	20230925	091800	47746396	968	968	968	968	1990
572	20230925	091700	45820076	968	968	968	968	2220
573	20230925	091600	43671116	968	967	968	967	1289
574	20230925	091500	42424648	968	968	969	968	795
575	20230925	091400	41654988	968	969	969	967	697
576	20230925	091300	40980776	969	971	972	969	9000
577	20230925	091200	32255834	971	972	972	971	1885
578	20230925	091100	30424482	973	973	973	973	393
579	20230925	091000	30042093	973	974	974	973	2034
580	20230925	090900	28063000	974	974	974	973	6504
581	20230925	090800	21728112	974	975	975	974	282
582	20230925	090700	21453323	974	974	974	974	32
583	20230925	090600	21422155	974	974	974	974	2
584	20230925	090500	21420207	974	975	976	971	4995
585	20230925	090400	16556394	976	977	977	975	1729
586	20230925	090300	14868177	978	978	978	978	102
587	20230925	090200	14768421	978	978	978	978	1
588	20230925	090100	14767443	978	978	978	977	4732
589	20230925	090000	10139753	977	986	987	977	10287