KissMeData/009460/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	185200	27178445	982	982	982	982	4200
3	20230922	185100	27178445	982	982	982	982	0
4	20230922	185000	27178445	982	982	982	982	0
5	20230922	184900	27178445	982	982	982	982	0
6	20230922	184800	27178445	982	982	982	982	0
7	20230922	184700	27178445	982	982	982	982	0
8	20230922	184600	27178445	982	982	982	982	0
9	20230922	184500	27178445	982	982	982	982	0
10	20230922	184400	27178445	982	982	982	982	0
11	20230922	184300	27178445	982	982	982	982	0
12	20230922	184200	27178445	982	982	982	982	0
13	20230922	184100	27178445	982	982	982	982	0
14	20230922	184000	27178445	982	982	982	982	0
15	20230922	183900	27178445	982	982	982	982	0
16	20230922	183800	27178445	982	982	982	982	0
17	20230922	183700	27178445	982	982	982	982	0
18	20230922	183600	27178445	982	982	982	982	0
19	20230922	183500	27178445	982	982	982	982	0
20	20230922	183400	27178445	982	982	982	982	0
21	20230922	183300	27178445	982	982	982	982	0
22	20230922	183200	27178445	982	982	982	982	0
23	20230922	183100	27178445	982	982	982	982	0
24	20230922	183000	27178445	982	982	982	982	0
25	20230922	182900	27178445	982	982	982	982	0
26	20230922	182800	27178445	982	982	982	982	0
27	20230922	182700	27178445	982	982	982	982	0
28	20230922	182600	27178445	982	982	982	982	0
29	20230922	182500	27178445	982	982	982	982	0
30	20230922	182400	27178445	982	982	982	982	0
31	20230922	182300	27178445	982	982	982	982	0
32	20230922	182200	27178445	982	982	982	982	4200
33	20230922	182100	27178445	982	982	982	982	0
34	20230922	182000	27178445	982	982	982	982	0
35	20230922	181900	27178445	982	982	982	982	0
36	20230922	181800	27178445	982	982	982	982	0
37	20230922	181700	27178445	982	982	982	982	0
38	20230922	181600	27178445	982	982	982	982	0
39	20230922	181500	27178445	982	982	982	982	0
40	20230922	181400	27178445	982	982	982	982	0
41	20230922	181300	27178445	982	982	982	982	0
42	20230922	181200	27178445	982	982	982	982	0
43	20230922	181100	27178445	982	982	982	982	0
44	20230922	181000	27178445	982	982	982	982	0
45	20230922	180900	27178445	982	982	982	982	0
46	20230922	180800	27178445	982	982	982	982	0
47	20230922	180700	27178445	982	982	982	982	0
48	20230922	180600	27178445	982	982	982	982	0
49	20230922	180500	27178445	982	982	982	982	0
50	20230922	180400	27178445	982	982	982	982	0
51	20230922	180300	27178445	982	982	982	982	0
52	20230922	180200	27178445	982	982	982	982	0
53	20230922	180100	27178445	982	982	982	982	0
54	20230922	180000	27178445	982	982	982	982	0
55	20230922	175900	27178445	982	982	982	982	0
56	20230922	175800	27178445	982	982	982	982	0
57	20230922	175700	27178445	982	982	982	982	0
58	20230922	175600	27178445	982	982	982	982	0
59	20230922	175500	27178445	982	982	982	982	0
60	20230922	175400	27178445	982	982	982	982	0
61	20230922	175300	27178445	982	982	982	982	0
62	20230922	175200	27178445	982	982	982	982	4200
63	20230922	175100	27178445	982	982	982	982	0
64	20230922	175000	27178445	982	982	982	982	0
65	20230922	174900	27178445	982	982	982	982	0
66	20230922	174800	27178445	982	982	982	982	0
67	20230922	174700	27178445	982	982	982	982	0
68	20230922	174600	27178445	982	982	982	982	0
69	20230922	174500	27178445	982	982	982	982	0
70	20230922	174400	27178445	982	982	982	982	0
71	20230922	174300	27178445	982	982	982	982	0
72	20230922	174200	27178445	982	982	982	982	0
73	20230922	174100	27178445	982	982	982	982	0
74	20230922	174000	27178445	982	982	982	982	0
75	20230922	173900	27178445	982	982	982	982	0
76	20230922	173800	27178445	982	982	982	982	0
77	20230922	173700	27178445	982	982	982	982	0
78	20230922	173600	27178445	982	982	982	982	0
79	20230922	173500	27178445	982	982	982	982	0
80	20230922	173400	27178445	982	982	982	982	0
81	20230922	173300	27178445	982	982	982	982	0
82	20230922	173200	27178445	982	982	982	982	0
83	20230922	173100	27178445	982	982	982	982	0
84	20230922	173000	27178445	982	982	982	982	0
85	20230922	172900	27178445	982	982	982	982	0
86	20230922	172800	27178445	982	982	982	982	0
87	20230922	172700	27178445	982	982	982	982	0
88	20230922	172600	27178445	982	982	982	982	0
89	20230922	172500	27178445	982	982	982	982	0
90	20230922	172400	27178445	982	982	982	982	0
91	20230922	172300	27178445	982	982	982	982	0
92	20230922	172200	27178445	982	982	982	982	4200
93	20230922	172100	27178445	982	982	982	982	0
94	20230922	172000	27178445	982	982	982	982	0
95	20230922	171900	27178445	982	982	982	982	0
96	20230922	171800	27178445	982	982	982	982	0
97	20230922	171700	27178445	982	982	982	982	0
98	20230922	171600	27178445	982	982	982	982	0
99	20230922	171500	27178445	982	982	982	982	0
100	20230922	171400	27178445	982	982	982	982	0
101	20230922	171300	27178445	982	982	982	982	0
102	20230922	171200	27178445	982	982	982	982	0
103	20230922	171100	27178445	982	982	982	982	0
104	20230922	171000	27178445	982	982	982	982	0
105	20230922	170900	27178445	982	982	982	982	0
106	20230922	170800	27178445	982	982	982	982	0
107	20230922	170700	27178445	982	982	982	982	0
108	20230922	170600	27178445	982	982	982	982	0
109	20230922	170500	27178445	982	982	982	982	0
110	20230922	170400	27178445	982	982	982	982	0
111	20230922	170300	27178445	982	982	982	982	0
112	20230922	170200	27178445	982	982	982	982	0
113	20230922	170100	27178445	982	982	982	982	0
114	20230922	170000	27178445	982	982	982	982	0
115	20230922	165900	27178445	982	982	982	982	0
116	20230922	165800	27178445	982	982	982	982	0
117	20230922	165700	27178445	982	982	982	982	0
118	20230922	165600	27178445	982	982	982	982	0
119	20230922	165500	27178445	982	982	982	982	0
120	20230922	165400	27178445	982	982	982	982	0
121	20230922	165300	27178445	982	982	982	982	0
122	20230922	165200	27178445	982	982	982	982	4200
123	20230922	165100	27178445	982	982	982	982	0
124	20230922	165000	27178445	982	982	982	982	0
125	20230922	164900	27178445	982	982	982	982	0
126	20230922	164800	27178445	982	982	982	982	0
127	20230922	164700	27178445	982	982	982	982	0
128	20230922	164600	27178445	982	982	982	982	0
129	20230922	164500	27178445	982	982	982	982	0
130	20230922	164400	27178445	982	982	982	982	0
131	20230922	164300	27178445	982	982	982	982	0
132	20230922	164200	27178445	982	982	982	982	0
133	20230922	164100	27178445	982	982	982	982	0
134	20230922	164000	27178445	982	982	982	982	0
135	20230922	163900	27178445	982	982	982	982	0
136	20230922	163800	27178445	982	982	982	982	0
137	20230922	163700	27178445	982	982	982	982	0
138	20230922	163600	27178445	982	982	982	982	0
139	20230922	163500	27178445	982	982	982	982	0
140	20230922	163400	27178445	982	982	982	982	0
141	20230922	163300	27178445	982	982	982	982	0
142	20230922	163200	27178445	982	982	982	982	0
143	20230922	163100	27178445	982	982	982	982	0
144	20230922	163000	27178445	982	982	982	982	0
145	20230922	162900	27178445	982	982	982	982	0
146	20230922	162800	27178445	982	982	982	982	0
147	20230922	162700	27178445	982	982	982	982	0
148	20230922	162600	27178445	982	982	982	982	0
149	20230922	162500	27178445	982	982	982	982	0
150	20230922	162400	27178445	982	982	982	982	0
151	20230922	162300	27178445	982	982	982	982	0
152	20230922	162200	27178445	982	982	982	982	4200
153	20230922	162100	27178445	982	982	982	982	0
154	20230922	162000	27178445	982	982	982	982	0
155	20230922	161900	27178445	982	982	982	982	0
156	20230922	161800	27178445	982	982	982	982	0
157	20230922	161700	27178445	982	982	982	982	0
158	20230922	161600	27178445	982	982	982	982	0
159	20230922	161500	27178445	982	982	982	982	0
160	20230922	161400	27178445	982	982	982	982	0
161	20230922	161300	27178445	982	982	982	982	0
162	20230922	161200	27178445	982	982	982	982	0
163	20230922	161100	27178445	982	982	982	982	0
164	20230922	161000	27178445	982	982	982	982	0
165	20230922	160900	27178445	982	982	982	982	0
166	20230922	160800	27178445	982	982	982	982	0
167	20230922	160700	27178445	982	982	982	982	0
168	20230922	160600	27178445	982	982	982	982	0
169	20230922	160500	27178445	982	982	982	982	0
170	20230922	160400	27178445	982	982	982	982	0
171	20230922	160300	27178445	982	982	982	982	0
172	20230922	160200	27178445	982	982	982	982	0
173	20230922	160100	27178445	982	982	982	982	0
174	20230922	160000	27178445	982	982	982	982	0
175	20230922	155900	27178445	982	982	982	982	0
176	20230922	155800	27178445	982	982	982	982	0
177	20230922	155700	27178445	982	982	982	982	0
178	20230922	155600	27178445	982	982	982	982	0
179	20230922	155500	27178445	982	982	982	982	0
180	20230922	155400	27178445	982	982	982	982	0
181	20230922	155300	27178445	982	982	982	982	0
182	20230922	155200	27178445	982	982	982	982	4200
183	20230922	155100	27178445	982	982	982	982	0
184	20230922	155000	27178445	982	982	982	982	0
185	20230922	154900	27178445	982	982	982	982	0
186	20230922	154800	27178445	982	982	982	982	0
187	20230922	154700	27178445	982	982	982	982	0
188	20230922	154600	27178445	982	982	982	982	0
189	20230922	154500	27178445	982	982	982	982	0
190	20230922	154400	27178445	982	982	982	982	0
191	20230922	154300	27178445	982	982	982	982	0
192	20230922	154200	27178445	982	982	982	982	0
193	20230922	154100	27178445	982	982	982	982	0
194	20230922	154000	27178445	982	982	982	982	0
195	20230922	153900	27178445	982	982	982	982	0
196	20230922	153800	27178445	982	982	982	982	0
197	20230922	153700	27178445	982	982	982	982	0
198	20230922	153600	27178445	982	982	982	982	0
199	20230922	153500	27178445	982	982	982	982	0
200	20230922	153400	27178445	982	982	982	982	0
201	20230922	153300	27178445	982	982	982	982	0
202	20230922	153200	27178445	982	982	982	982	0
203	20230922	153100	27178445	982	982	982	982	0
204	20230922	153000	27178445	982	982	982	982	4200
205	20230922	152900	23054045	982	982	982	982	0
206	20230922	152800	23054045	982	982	982	982	0
207	20230922	152700	23054045	982	982	982	982	0
208	20230922	152600	23054045	982	982	982	982	0
209	20230922	152500	23054045	982	982	982	982	0
210	20230922	152400	23054045	982	982	982	982	0
211	20230922	152300	23054045	982	982	982	982	0
212	20230922	152200	23054045	982	982	982	982	0
213	20230922	152100	23054045	982	982	982	982	0
214	20230922	152000	23054045	982	982	982	982	0
215	20230922	151900	23054045	982	982	982	982	1
216	20230922	151800	23053063	982	982	982	982	0
217	20230922	151700	23053063	982	982	982	982	1
218	20230922	151600	23052081	981	981	981	981	12
219	20230922	151500	23040309	981	981	981	981	16
220	20230922	151400	23024613	981	981	981	981	0
221	20230922	151300	23024613	981	981	981	981	0
222	20230922	151200	23024613	981	981	981	981	0
223	20230922	151100	23024613	981	981	981	981	0
224	20230922	151000	23024613	981	981	981	981	13
225	20230922	150900	23011860	982	982	982	982	0
226	20230922	150800	23011860	982	982	982	982	0
227	20230922	150700	23011860	982	982	982	982	0
228	20230922	150600	23011860	982	982	982	982	0
229	20230922	150500	23011860	982	982	982	982	0
230	20230922	150400	23011860	982	982	982	982	2
231	20230922	150300	23009896	982	982	982	982	1
232	20230922	150200	23008914	980	980	980	980	0
233	20230922	150100	23008914	980	980	980	980	0
234	20230922	150000	23008914	980	980	980	980	0
235	20230922	145900	23008914	980	980	980	980	1
236	20230922	145800	23007934	982	982	982	982	0
237	20230922	145700	23007934	982	982	982	982	2
238	20230922	145600	23005970	982	980	982	979	3
239	20230922	145500	23003029	982	980	982	977	116
240	20230922	145400	22889559	982	980	982	980	1090
241	20230922	145300	21821357	980	980	980	980	1
242	20230922	145200	21820377	979	979	979	979	0
243	20230922	145100	21820377	979	979	979	979	0
244	20230922	145000	21820377	979	979	979	979	0
245	20230922	144900	21820377	979	979	979	979	40
246	20230922	144800	21781217	979	979	979	979	1
247	20230922	144700	21780238	979	979	979	979	5
248	20230922	144600	21775343	979	979	979	979	0
249	20230922	144500	21775343	979	979	979	979	0
250	20230922	144400	21775343	979	979	979	979	9
251	20230922	144300	21766532	980	980	980	980	1
252	20230922	144200	21765552	980	980	980	980	0
253	20230922	144100	21765552	980	980	980	980	2
254	20230922	144000	21763592	980	980	980	980	2
255	20230922	143900	21761632	979	979	979	979	1
256	20230922	143800	21760653	980	980	980	980	1
257	20230922	143700	21759673	979	979	979	979	0
258	20230922	143600	21759673	979	981	982	979	80
259	20230922	143500	21681206	981	981	981	981	26
260	20230922	143400	21655700	981	981	981	981	0
261	20230922	143300	21655700	981	981	981	981	1
262	20230922	143200	21654719	980	980	980	980	10
263	20230922	143100	21644919	980	980	980	980	2
264	20230922	143000	21642959	981	981	981	981	30
265	20230922	142900	21613529	981	981	981	981	70
266	20230922	142800	21544859	980	980	980	980	0
267	20230922	142700	21544859	980	980	980	980	100
268	20230922	142600	21446859	980	981	981	980	4
269	20230922	142500	21442938	982	982	982	982	0
270	20230922	142400	21442938	982	982	982	982	1
271	20230922	142300	21441956	980	980	980	980	0
272	20230922	142200	21441956	980	981	981	980	2
273	20230922	142100	21439995	977	977	977	977	0
274	20230922	142000	21439995	977	977	977	977	0
275	20230922	141900	21439995	977	980	980	977	500
276	20230922	141800	20950650	981	981	981	981	0
277	20230922	141700	20950650	981	981	981	981	3
278	20230922	141600	20947707	982	982	982	982	0
279	20230922	141500	20947707	982	982	982	982	0
280	20230922	141400	20947707	982	982	982	982	1
281	20230922	141300	20946725	980	980	980	980	1
282	20230922	141200	20945745	980	980	980	980	15
283	20230922	141100	20931045	982	982	982	982	0
284	20230922	141000	20931045	982	982	982	982	0
285	20230922	140900	20931045	982	982	982	982	0
286	20230922	140800	20931045	982	982	982	982	0
287	20230922	140700	20931045	982	982	982	982	0
288	20230922	140600	20931045	982	982	982	982	0
289	20230922	140500	20931045	982	982	982	982	0
290	20230922	140400	20931045	982	982	982	982	0
291	20230922	140300	20931045	982	982	982	982	1
292	20230922	140200	20930063	982	982	982	982	0
293	20230922	140100	20930063	982	982	982	982	0
294	20230922	140000	20930063	982	982	982	982	2
295	20230922	135900	20928099	982	982	982	982	0
296	20230922	135800	20928099	982	982	982	982	0
297	20230922	135700	20928099	982	982	982	982	0
298	20230922	135600	20928099	982	982	982	982	0
299	20230922	135500	20928099	982	982	982	982	1
300	20230922	135400	20927117	981	981	981	981	2
301	20230922	135300	20925155	979	979	979	979	0
302	20230922	135200	20925155	979	979	979	979	0
303	20230922	135100	20925155	979	979	979	979	0
304	20230922	135000	20925155	979	979	979	979	0
305	20230922	134900	20925155	979	979	979	979	0
306	20230922	134800	20925155	979	979	979	979	0
307	20230922	134700	20925155	979	979	979	979	0
308	20230922	134600	20925155	979	979	979	979	1
309	20230922	134500	20924176	980	980	980	980	0
310	20230922	134400	20924176	980	980	980	980	0
311	20230922	134300	20924176	980	980	980	980	13
312	20230922	134200	20911436	979	979	979	979	0
313	20230922	134100	20911436	979	979	979	979	50
314	20230922	134000	20862486	980	980	980	980	0
315	20230922	133900	20862486	980	980	980	980	0
316	20230922	133800	20862486	980	980	980	980	0
317	20230922	133700	20862486	980	980	980	980	0
318	20230922	133600	20862486	980	980	980	980	0
319	20230922	133500	20862486	980	980	980	980	0
320	20230922	133400	20862486	980	980	980	980	0
321	20230922	133300	20862486	980	980	980	980	0
322	20230922	133200	20862486	980	980	980	980	0
323	20230922	133100	20862486	980	980	980	980	124
324	20230922	133000	20740966	981	981	981	981	0
325	20230922	132900	20740966	981	981	981	981	1
326	20230922	132800	20739985	981	981	981	981	0
327	20230922	132700	20739985	981	981	981	981	0
328	20230922	132600	20739985	981	982	982	981	3
329	20230922	132500	20737041	980	980	980	980	0
330	20230922	132400	20737041	980	980	980	980	0
331	20230922	132300	20737041	980	980	980	980	0
332	20230922	132200	20737041	980	980	980	980	0
333	20230922	132100	20737041	980	980	980	980	1477
334	20230922	132000	19289581	979	979	979	979	1
335	20230922	131900	19288602	979	979	979	979	0
336	20230922	131800	19288602	979	979	979	979	3
337	20230922	131700	19285665	979	979	979	979	0
338	20230922	131600	19285665	979	980	980	979	3
339	20230922	131500	19282727	979	979	979	979	0
340	20230922	131400	19282727	979	979	979	979	0
341	20230922	131300	19282727	979	979	979	979	0
342	20230922	131200	19282727	979	979	979	979	0
343	20230922	131100	19282727	979	979	979	979	51
344	20230922	131000	19232798	979	979	979	979	0
345	20230922	130900	19232798	979	979	979	979	2
346	20230922	130800	19230840	978	978	978	978	0
347	20230922	130700	19230840	978	978	978	978	0
348	20230922	130600	19230840	978	978	978	978	11
349	20230922	130500	19220082	979	979	979	979	21
350	20230922	130400	19199523	980	980	980	980	0
351	20230922	130300	19199523	980	980	980	980	0
352	20230922	130200	19199523	980	980	980	980	1
353	20230922	130100	19198543	979	979	979	979	0
354	20230922	130000	19198543	979	979	979	979	0
355	20230922	125900	19198543	979	979	979	979	0
356	20230922	125800	19198543	979	979	979	979	0
357	20230922	125700	19198543	979	979	979	979	0
358	20230922	125600	19198543	979	979	979	979	4
359	20230922	125500	19194627	979	979	979	979	0
360	20230922	125400	19194627	979	979	979	979	0
361	20230922	125300	19194627	979	979	979	979	3
362	20230922	125200	19191690	979	979	979	979	0
363	20230922	125100	19191690	979	979	979	979	2
364	20230922	125000	19189732	980	980	980	980	1
365	20230922	124900	19188752	979	979	979	979	0
366	20230922	124800	19188752	979	979	979	979	0
367	20230922	124700	19188752	979	979	979	979	0
368	20230922	124600	19188752	979	979	979	979	0
369	20230922	124500	19188752	979	979	979	979	133
370	20230922	124400	19058545	980	980	980	980	0
371	20230922	124300	19058545	980	980	980	980	0
372	20230922	124200	19058545	980	980	980	980	2
373	20230922	124100	19056585	979	979	979	979	160
374	20230922	124000	18899945	979	979	979	979	0
375	20230922	123900	18899945	979	979	979	979	9
376	20230922	123800	18891134	979	979	979	979	0
377	20230922	123700	18891134	979	979	979	979	0
378	20230922	123600	18891134	979	979	979	979	28
379	20230922	123500	18863722	979	979	979	979	27
380	20230922	123400	18837289	979	979	979	979	0
381	20230922	123300	18837289	979	979	979	979	1
382	20230922	123200	18836310	979	979	979	979	1
383	20230922	123100	18835331	979	979	979	979	0
384	20230922	123000	18835331	979	979	979	979	0
385	20230922	122900	18835331	979	979	979	979	0
386	20230922	122800	18835331	979	979	979	979	1
387	20230922	122700	18834352	978	978	978	978	0
388	20230922	122600	18834352	978	978	978	978	0
389	20230922	122500	18834352	978	978	978	978	0
390	20230922	122400	18834352	978	978	978	978	0
391	20230922	122300	18834352	978	978	978	978	4
392	20230922	122200	18830440	978	978	978	978	1
393	20230922	122100	18829462	979	979	979	979	1
394	20230922	122000	18828483	978	978	978	978	29
395	20230922	121900	18800121	978	978	978	978	2
396	20230922	121800	18798165	977	977	977	977	0
397	20230922	121700	18798165	977	977	977	977	0
398	20230922	121600	18798165	977	977	977	977	60
399	20230922	121500	18739545	978	978	978	978	0
400	20230922	121400	18739545	978	978	978	978	0
401	20230922	121300	18739545	978	978	978	978	2
402	20230922	121200	18737589	978	978	978	978	0
403	20230922	121100	18737589	978	978	978	978	0
404	20230922	121000	18737589	978	978	978	978	0
405	20230922	120900	18737589	978	978	978	978	0
406	20230922	120800	18737589	978	978	978	978	102
407	20230922	120700	18637833	977	977	977	977	0
408	20230922	120600	18637833	977	978	978	977	1001
409	20230922	120500	17659233	979	980	980	979	66
410	20230922	120400	17594567	980	980	980	980	0
411	20230922	120300	17594567	980	980	980	980	0
412	20230922	120200	17594567	980	980	980	980	0
413	20230922	120100	17594567	980	981	982	980	394
414	20230922	120000	17208423	982	982	982	982	0
415	20230922	115900	17208423	982	982	982	982	0
416	20230922	115800	17208423	982	982	982	982	6
417	20230922	115700	17202531	982	982	982	982	0
418	20230922	115600	17202531	982	982	982	982	0
419	20230922	115500	17202531	982	982	982	982	0
420	20230922	115400	17202531	982	982	982	982	0
421	20230922	115300	17202531	982	982	982	982	0
422	20230922	115200	17202531	982	982	982	982	0
423	20230922	115100	17202531	982	982	982	982	0
424	20230922	115000	17202531	982	982	982	982	0
425	20230922	114900	17202531	982	982	982	982	0
426	20230922	114800	17202531	982	982	982	982	0
427	20230922	114700	17202531	982	982	982	982	3
428	20230922	114600	17199585	982	982	982	982	0
429	20230922	114500	17199585	982	982	982	982	0
430	20230922	114400	17199585	982	982	982	982	0
431	20230922	114300	17199585	982	982	982	982	0
432	20230922	114200	17199585	982	982	982	982	1637
433	20230922	114100	15592051	982	982	982	982	0
434	20230922	114000	15592051	982	982	982	982	2
435	20230922	113900	15590087	983	982	983	982	658
436	20230922	113800	14943274	983	983	983	983	0
437	20230922	113700	14943274	983	983	983	983	40
438	20230922	113600	14903954	983	983	983	983	50
439	20230922	113500	14854804	983	983	983	983	200
440	20230922	113400	14658204	983	983	983	983	0
441	20230922	113300	14658204	983	983	983	983	0
442	20230922	113200	14658204	983	983	983	983	0
443	20230922	113100	14658204	983	982	983	982	361
444	20230922	113000	14303701	982	982	982	982	0
445	20230922	112900	14303701	982	982	982	982	1
446	20230922	112800	14302719	982	982	982	982	0
447	20230922	112700	14302719	982	982	982	982	39
448	20230922	112600	14264421	982	982	982	982	1
449	20230922	112500	14263439	983	983	983	983	67
450	20230922	112400	14197578	984	984	984	984	0
451	20230922	112300	14197578	984	984	984	984	0
452	20230922	112200	14197578	984	984	984	984	0
453	20230922	112100	14197578	984	984	984	984	0
454	20230922	112000	14197578	984	984	984	984	0
455	20230922	111900	14197578	984	984	984	984	0
456	20230922	111800	14197578	984	984	984	984	0
457	20230922	111700	14197578	984	984	984	984	0
458	20230922	111600	14197578	984	984	984	984	10
459	20230922	111500	14187738	983	983	983	983	0
460	20230922	111400	14187738	983	983	983	983	0
461	20230922	111300	14187738	983	983	983	983	2
462	20230922	111200	14185772	983	983	983	983	0
463	20230922	111100	14185772	983	983	983	983	0
464	20230922	111000	14185772	983	983	983	983	0
465	20230922	110900	14185772	983	983	983	983	0
466	20230922	110800	14185772	983	983	983	983	0
467	20230922	110700	14185772	983	983	983	983	1
468	20230922	110600	14184789	983	983	983	983	0
469	20230922	110500	14184789	983	983	983	983	0
470	20230922	110400	14184789	983	983	983	983	0
471	20230922	110300	14184789	983	983	983	983	1
472	20230922	110200	14183806	980	980	980	980	0
473	20230922	110100	14183806	980	980	980	980	0
474	20230922	110000	14183806	980	980	980	980	0
475	20230922	105900	14183806	980	980	980	980	198
476	20230922	105800	13989766	980	980	980	980	0
477	20230922	105700	13989766	980	980	980	980	0
478	20230922	105600	13989766	980	980	980	980	0
479	20230922	105500	13989766	980	980	980	980	0
480	20230922	105400	13989766	980	980	980	980	0
481	20230922	105300	13989766	980	980	980	980	1
482	20230922	105200	13988786	979	979	979	979	0
483	20230922	105100	13988786	979	979	979	979	0
484	20230922	105000	13988786	979	979	979	979	6
485	20230922	104900	13982912	979	979	979	979	8
486	20230922	104800	13975080	979	979	979	979	5
487	20230922	104700	13970185	979	979	979	979	400
488	20230922	104600	13578585	979	979	979	979	0
489	20230922	104500	13578585	979	979	979	979	0
490	20230922	104400	13578585	979	977	979	977	27
491	20230922	104300	13552202	977	977	977	977	8
492	20230922	104200	13544386	977	978	978	977	57
493	20230922	104100	13488675	979	979	979	979	0
494	20230922	104000	13488675	979	979	979	979	0
495	20230922	103900	13488675	979	979	979	979	0
496	20230922	103800	13488675	979	979	979	979	1
497	20230922	103700	13487696	979	979	979	979	0
498	20230922	103600	13487696	979	979	979	979	0
499	20230922	103500	13487696	979	979	979	979	0
500	20230922	103400	13487696	979	979	979	979	0
501	20230922	103300	13487696	979	979	979	979	0
502	20230922	103200	13487696	979	979	979	979	291
503	20230922	103100	13202807	979	978	979	978	103
504	20230922	103000	13101971	979	979	979	979	1
505	20230922	102900	13100992	979	979	979	979	502
506	20230922	102800	12609534	979	979	979	979	1
507	20230922	102700	12608555	979	979	979	979	0
508	20230922	102600	12608555	979	979	979	979	0
509	20230922	102500	12608555	979	979	979	979	0
510	20230922	102400	12608555	979	979	979	979	0
511	20230922	102300	12608555	979	978	979	978	5
512	20230922	102200	12603663	978	979	979	978	2
513	20230922	102100	12601706	979	979	979	979	3
514	20230922	102000	12598769	979	979	979	979	1
515	20230922	101900	12597790	978	978	978	978	2
516	20230922	101800	12595834	978	979	979	978	3
517	20230922	101700	12592899	979	979	979	979	3
518	20230922	101600	12589962	980	980	980	980	0
519	20230922	101500	12589962	980	980	980	980	0
520	20230922	101400	12589962	980	980	980	980	0
521	20230922	101300	12589962	980	980	980	980	0
522	20230922	101200	12589962	980	980	980	980	0
523	20230922	101100	12589962	980	979	980	979	2
524	20230922	101000	12588003	978	978	978	978	0
525	20230922	100900	12588003	978	978	978	978	0
526	20230922	100800	12588003	978	978	978	978	0
527	20230922	100700	12588003	978	979	980	978	33
528	20230922	100600	12555726	978	977	978	977	4
529	20230922	100500	12551816	978	979	979	978	4
530	20230922	100400	12547902	979	979	980	979	3
531	20230922	100300	12544964	976	976	976	976	69
532	20230922	100200	12477620	976	977	977	976	31
533	20230922	100100	12447363	976	977	977	976	100
534	20230922	100000	12349762	978	978	978	978	1
535	20230922	095900	12348784	985	984	985	984	103
536	20230922	095800	12247339	975	975	975	975	0
537	20230922	095700	12247339	975	980	987	975	2209
538	20230922	095600	10086916	978	977	978	977	30
539	20230922	095500	10057604	978	977	980	977	53
540	20230922	095400	10005817	980	980	980	980	0
541	20230922	095300	10005817	980	980	980	980	0
542	20230922	095200	10005817	980	980	980	980	10
543	20230922	095100	9996017	980	976	980	976	2062
544	20230922	095000	7983498	977	977	977	977	1351
545	20230922	094900	6663571	978	978	979	978	3
546	20230922	094800	6660636	979	979	980	978	6
547	20230922	094700	6654762	980	980	980	978	54
548	20230922	094600	6601945	978	978	978	978	5
549	20230922	094500	6597055	978	978	978	978	11
550	20230922	094400	6586297	978	978	978	978	0
551	20230922	094300	6586297	978	978	978	978	0
552	20230922	094200	6586297	978	978	978	978	0
553	20230922	094100	6586297	978	978	978	978	27
554	20230922	094000	6559891	979	979	979	979	4
555	20230922	093900	6555975	980	980	980	980	0
556	20230922	093800	6555975	980	980	980	980	57
557	20230922	093700	6500115	980	980	980	980	0
558	20230922	093600	6500115	980	980	980	980	4
559	20230922	093500	6496195	981	981	981	981	0
560	20230922	093400	6496195	981	979	981	979	8
561	20230922	093300	6488360	979	980	980	979	12
562	20230922	093200	6476611	979	979	980	979	12
563	20230922	093100	6464862	979	978	979	978	6
564	20230922	093000	6458989	977	977	977	977	1700
565	20230922	092900	4798089	979	978	979	978	164
566	20230922	092800	4637584	979	980	980	979	104
567	20230922	092700	4535766	978	978	978	978	51
568	20230922	092600	4485888	978	978	978	978	20
569	20230922	092500	4466328	979	978	979	978	63
570	20230922	092400	4404704	979	981	981	979	25
571	20230922	092300	4380204	980	979	980	979	251
572	20230922	092200	4134276	979	979	979	979	50
573	20230922	092100	4085326	979	979	979	979	0
574	20230922	092000	4085326	979	979	979	979	1
575	20230922	091900	4084347	979	979	979	979	0
576	20230922	091800	4084347	979	979	979	979	0
577	20230922	091700	4084347	979	979	979	979	668
578	20230922	091600	3430375	978	979	979	978	48
579	20230922	091500	3383430	980	980	980	979	5
580	20230922	091400	3378531	980	979	980	979	2
581	20230922	091300	3376572	980	980	980	980	1
582	20230922	091200	3375592	979	980	981	979	16
583	20230922	091100	3359913	980	982	982	977	3006
584	20230922	091000	422941	979	979	979	979	0
585	20230922	090900	422941	979	979	979	979	0
586	20230922	090800	422941	979	979	979	979	0
587	20230922	090700	422941	979	980	980	979	2
588	20230922	090600	420982	979	980	980	979	4
589	20230922	090500	417064	978	982	982	978	111
590	20230922	090400	308494	978	978	978	977	144
591	20230922	090300	167724	979	982	987	979	11
592	20230922	090200	156937	986	978	986	978	15
593	20230922	090100	142176	979	981	981	978	93
594	20230922	090000	51114	982	983	983	982	52