KissMeData/027040/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	190100	22178867	498	498	498	498	78
3	20230911	190000	22178867	498	498	498	498	0
4	20230911	185900	22178867	498	498	498	498	0
5	20230911	185800	22178867	498	498	498	498	0
6	20230911	185700	22178867	498	498	498	498	0
7	20230911	185600	22178867	498	498	498	498	0
8	20230911	185500	22178867	498	498	498	498	0
9	20230911	185400	22178867	498	498	498	498	0
10	20230911	185300	22178867	498	498	498	498	0
11	20230911	185200	22178867	498	498	498	498	0
12	20230911	185100	22178867	498	498	498	498	0
13	20230911	185000	22178867	498	498	498	498	0
14	20230911	184900	22178867	498	498	498	498	0
15	20230911	184800	22178867	498	498	498	498	0
16	20230911	184700	22178867	498	498	498	498	0
17	20230911	184600	22178867	498	498	498	498	0
18	20230911	184500	22178867	498	498	498	498	0
19	20230911	184400	22178867	498	498	498	498	0
20	20230911	184300	22178867	498	498	498	498	0
21	20230911	184200	22178867	498	498	498	498	0
22	20230911	184100	22178867	498	498	498	498	0
23	20230911	184000	22178867	498	498	498	498	0
24	20230911	183900	22178867	498	498	498	498	0
25	20230911	183800	22178867	498	498	498	498	0
26	20230911	183700	22178867	498	498	498	498	0
27	20230911	183600	22178867	498	498	498	498	0
28	20230911	183500	22178867	498	498	498	498	0
29	20230911	183400	22178867	498	498	498	498	0
30	20230911	183300	22178867	498	498	498	498	0
31	20230911	183200	22178867	498	498	498	498	0
32	20230911	183100	22178867	498	498	498	498	78
33	20230911	183000	22178867	498	498	498	498	0
34	20230911	182900	22178867	498	498	498	498	0
35	20230911	182800	22178867	498	498	498	498	0
36	20230911	182700	22178867	498	498	498	498	0
37	20230911	182600	22178867	498	498	498	498	0
38	20230911	182500	22178867	498	498	498	498	0
39	20230911	182400	22178867	498	498	498	498	0
40	20230911	182300	22178867	498	498	498	498	0
41	20230911	182200	22178867	498	498	498	498	0
42	20230911	182100	22178867	498	498	498	498	0
43	20230911	182000	22178867	498	498	498	498	0
44	20230911	181900	22178867	498	498	498	498	0
45	20230911	181800	22178867	498	498	498	498	0
46	20230911	181700	22178867	498	498	498	498	0
47	20230911	181600	22178867	498	498	498	498	0
48	20230911	181500	22178867	498	498	498	498	0
49	20230911	181400	22178867	498	498	498	498	0
50	20230911	181300	22178867	498	498	498	498	0
51	20230911	181200	22178867	498	498	498	498	0
52	20230911	181100	22178867	498	498	498	498	0
53	20230911	181000	22178867	498	498	498	498	0
54	20230911	180900	22178867	498	498	498	498	0
55	20230911	180800	22178867	498	498	498	498	0
56	20230911	180700	22178867	498	498	498	498	0
57	20230911	180600	22178867	498	498	498	498	0
58	20230911	180500	22178867	498	498	498	498	0
59	20230911	180400	22178867	498	498	498	498	0
60	20230911	180300	22178867	498	498	498	498	0
61	20230911	180200	22178867	498	498	498	498	0
62	20230911	180100	22178867	498	498	498	498	78
63	20230911	180000	22178867	498	498	498	498	0
64	20230911	175900	22178867	498	498	498	498	0
65	20230911	175800	22178867	498	498	498	498	0
66	20230911	175700	22178867	498	498	498	498	0
67	20230911	175600	22178867	498	498	498	498	0
68	20230911	175500	22178867	498	498	498	498	0
69	20230911	175400	22178867	498	498	498	498	0
70	20230911	175300	22178867	498	498	498	498	0
71	20230911	175200	22178867	498	498	498	498	0
72	20230911	175100	22178867	498	498	498	498	0
73	20230911	175000	22178867	498	498	498	498	0
74	20230911	174900	22178867	498	498	498	498	0
75	20230911	174800	22178867	498	498	498	498	0
76	20230911	174700	22178867	498	498	498	498	0
77	20230911	174600	22178867	498	498	498	498	0
78	20230911	174500	22178867	498	498	498	498	0
79	20230911	174400	22178867	498	498	498	498	0
80	20230911	174300	22178867	498	498	498	498	0
81	20230911	174200	22178867	498	498	498	498	0
82	20230911	174100	22178867	498	498	498	498	0
83	20230911	174000	22178867	498	498	498	498	0
84	20230911	173900	22178867	498	498	498	498	0
85	20230911	173800	22178867	498	498	498	498	0
86	20230911	173700	22178867	498	498	498	498	0
87	20230911	173600	22178867	498	498	498	498	0
88	20230911	173500	22178867	498	498	498	498	0
89	20230911	173400	22178867	498	498	498	498	0
90	20230911	173300	22178867	498	498	498	498	0
91	20230911	173200	22178867	498	498	498	498	0
92	20230911	173100	22178867	498	498	498	498	78
93	20230911	173000	22178867	498	498	498	498	0
94	20230911	172900	22178867	498	498	498	498	0
95	20230911	172800	22178867	498	498	498	498	0
96	20230911	172700	22178867	498	498	498	498	0
97	20230911	172600	22178867	498	498	498	498	0
98	20230911	172500	22178867	498	498	498	498	0
99	20230911	172400	22178867	498	498	498	498	0
100	20230911	172300	22178867	498	498	498	498	0
101	20230911	172200	22178867	498	498	498	498	0
102	20230911	172100	22178867	498	498	498	498	0
103	20230911	172000	22178867	498	498	498	498	0
104	20230911	171900	22178867	498	498	498	498	0
105	20230911	171800	22178867	498	498	498	498	0
106	20230911	171700	22178867	498	498	498	498	0
107	20230911	171600	22178867	498	498	498	498	0
108	20230911	171500	22178867	498	498	498	498	0
109	20230911	171400	22178867	498	498	498	498	0
110	20230911	171300	22178867	498	498	498	498	0
111	20230911	171200	22178867	498	498	498	498	0
112	20230911	171100	22178867	498	498	498	498	0
113	20230911	171000	22178867	498	498	498	498	0
114	20230911	170900	22178867	498	498	498	498	0
115	20230911	170800	22178867	498	498	498	498	0
116	20230911	170700	22178867	498	498	498	498	0
117	20230911	170600	22178867	498	498	498	498	0
118	20230911	170500	22178867	498	498	498	498	0
119	20230911	170400	22178867	498	498	498	498	0
120	20230911	170300	22178867	498	498	498	498	0
121	20230911	170200	22178867	498	498	498	498	0
122	20230911	170100	22178867	498	498	498	498	78
123	20230911	170000	22178867	498	498	498	498	0
124	20230911	165900	22178867	498	498	498	498	0
125	20230911	165800	22178867	498	498	498	498	0
126	20230911	165700	22178867	498	498	498	498	0
127	20230911	165600	22178867	498	498	498	498	0
128	20230911	165500	22178867	498	498	498	498	0
129	20230911	165400	22178867	498	498	498	498	0
130	20230911	165300	22178867	498	498	498	498	0
131	20230911	165200	22178867	498	498	498	498	0
132	20230911	165100	22178867	498	498	498	498	0
133	20230911	165000	22178867	498	498	498	498	0
134	20230911	164900	22178867	498	498	498	498	0
135	20230911	164800	22178867	498	498	498	498	0
136	20230911	164700	22178867	498	498	498	498	0
137	20230911	164600	22178867	498	498	498	498	0
138	20230911	164500	22178867	498	498	498	498	0
139	20230911	164400	22178867	498	498	498	498	0
140	20230911	164300	22178867	498	498	498	498	0
141	20230911	164200	22178867	498	498	498	498	0
142	20230911	164100	22178867	498	498	498	498	0
143	20230911	164000	22178867	498	498	498	498	0
144	20230911	163900	22178867	498	498	498	498	0
145	20230911	163800	22178867	498	498	498	498	0
146	20230911	163700	22178867	498	498	498	498	0
147	20230911	163600	22178867	498	498	498	498	0
148	20230911	163500	22178867	498	498	498	498	0
149	20230911	163400	22178867	498	498	498	498	0
150	20230911	163300	22178867	498	498	498	498	0
151	20230911	163200	22178867	498	498	498	498	0
152	20230911	163100	22178867	498	498	498	498	78
153	20230911	163000	22178867	498	498	498	498	0
154	20230911	162900	22178867	498	498	498	498	0
155	20230911	162800	22178867	498	498	498	498	0
156	20230911	162700	22178867	498	498	498	498	0
157	20230911	162600	22178867	498	498	498	498	0
158	20230911	162500	22178867	498	498	498	498	0
159	20230911	162400	22178867	498	498	498	498	0
160	20230911	162300	22178867	498	498	498	498	0
161	20230911	162200	22178867	498	498	498	498	0
162	20230911	162100	22178867	498	498	498	498	0
163	20230911	162000	22178867	498	498	498	498	0
164	20230911	161900	22178867	498	498	498	498	0
165	20230911	161800	22178867	498	498	498	498	0
166	20230911	161700	22178867	498	498	498	498	0
167	20230911	161600	22178867	498	498	498	498	0
168	20230911	161500	22178867	498	498	498	498	0
169	20230911	161400	22178867	498	498	498	498	0
170	20230911	161300	22178867	498	498	498	498	0
171	20230911	161200	22178867	498	498	498	498	0
172	20230911	161100	22178867	498	498	498	498	0
173	20230911	161000	22178867	498	498	498	498	0
174	20230911	160900	22178867	498	498	498	498	0
175	20230911	160800	22178867	498	498	498	498	0
176	20230911	160700	22178867	498	498	498	498	0
177	20230911	160600	22178867	498	498	498	498	0
178	20230911	160500	22178867	498	498	498	498	0
179	20230911	160400	22178867	498	498	498	498	0
180	20230911	160300	22178867	498	498	498	498	0
181	20230911	160200	22178867	498	498	498	498	0
182	20230911	160100	22178867	498	498	498	498	78
183	20230911	160000	22178867	498	498	498	498	0
184	20230911	155900	22178867	498	498	498	498	0
185	20230911	155800	22178867	498	498	498	498	0
186	20230911	155700	22178867	498	498	498	498	0
187	20230911	155600	22178867	498	498	498	498	0
188	20230911	155500	22178867	498	498	498	498	0
189	20230911	155400	22178867	498	498	498	498	0
190	20230911	155300	22178867	498	498	498	498	0
191	20230911	155200	22178867	498	498	498	498	0
192	20230911	155100	22178867	498	498	498	498	0
193	20230911	155000	22178867	498	498	498	498	0
194	20230911	154900	22178867	498	498	498	498	0
195	20230911	154800	22178867	498	498	498	498	0
196	20230911	154700	22178867	498	498	498	498	0
197	20230911	154600	22178867	498	498	498	498	0
198	20230911	154500	22178867	498	498	498	498	0
199	20230911	154400	22178867	498	498	498	498	0
200	20230911	154300	22178867	498	498	498	498	0
201	20230911	154200	22178867	498	498	498	498	0
202	20230911	154100	22178867	498	498	498	498	0
203	20230911	154000	22178867	498	498	498	498	0
204	20230911	153900	22178867	498	498	498	498	0
205	20230911	153800	22178867	498	498	498	498	0
206	20230911	153700	22178867	498	498	498	498	0
207	20230911	153600	22178867	498	498	498	498	0
208	20230911	153500	22178867	498	498	498	498	0
209	20230911	153400	22178867	498	498	498	498	0
210	20230911	153300	22178867	498	498	498	498	0
211	20230911	153200	22178867	498	498	498	498	0
212	20230911	153100	22178867	498	498	498	498	78
213	20230911	153000	22178867	498	498	498	498	78
214	20230911	152900	22140023	505	505	505	505	0
215	20230911	152800	22140023	505	505	505	505	0
216	20230911	152700	22140023	505	505	505	505	0
217	20230911	152600	22140023	505	505	505	505	0
218	20230911	152500	22140023	505	505	505	505	0
219	20230911	152400	22140023	505	505	505	505	0
220	20230911	152300	22140023	505	505	505	505	0
221	20230911	152200	22140023	505	505	505	505	0
222	20230911	152100	22140023	505	505	505	505	0
223	20230911	152000	22140023	505	505	505	505	0
224	20230911	151900	22140023	505	499	505	499	1170
225	20230911	151800	21555708	499	499	499	499	100
226	20230911	151700	21505808	499	499	499	499	100
227	20230911	151600	21455908	497	497	497	497	48
228	20230911	151500	21432052	499	499	499	499	100
229	20230911	151400	21382152	500	500	500	500	0
230	20230911	151300	21382152	500	500	500	500	0
231	20230911	151200	21382152	500	500	500	500	100
232	20230911	151100	21332152	498	498	498	498	0
233	20230911	151000	21332152	498	498	498	498	0
234	20230911	150900	21332152	498	498	498	498	0
235	20230911	150800	21332152	498	498	498	498	17
236	20230911	150700	21323686	500	500	500	500	0
237	20230911	150600	21323686	500	500	500	500	0
238	20230911	150500	21323686	500	500	500	500	0
239	20230911	150400	21323686	500	500	500	500	0
240	20230911	150300	21323686	500	500	500	500	0
241	20230911	150200	21323686	500	500	500	500	0
242	20230911	150100	21323686	500	500	500	500	0
243	20230911	150000	21323686	500	500	500	500	0
244	20230911	145900	21323686	500	500	500	500	0
245	20230911	145800	21323686	500	500	500	500	0
246	20230911	145700	21323686	500	500	500	500	0
247	20230911	145600	21323686	500	500	500	500	0
248	20230911	145500	21323686	500	500	500	500	50
249	20230911	145400	21298686	500	500	500	500	0
250	20230911	145300	21298686	500	500	500	500	0
251	20230911	145200	21298686	500	500	500	500	0
252	20230911	145100	21298686	500	500	500	500	0
253	20230911	145000	21298686	500	500	500	500	0
254	20230911	144900	21298686	500	500	500	500	0
255	20230911	144800	21298686	500	500	500	500	0
256	20230911	144700	21298686	500	500	500	500	10
257	20230911	144600	21293686	500	500	500	500	0
258	20230911	144500	21293686	500	500	500	500	0
259	20230911	144400	21293686	500	500	500	500	0
260	20230911	144300	21293686	500	500	500	500	0
261	20230911	144200	21293686	500	500	500	500	0
262	20230911	144100	21293686	500	500	500	500	3
263	20230911	144000	21292186	500	500	500	500	10
264	20230911	143900	21287186	500	500	500	500	0
265	20230911	143800	21287186	500	500	500	500	0
266	20230911	143700	21287186	500	500	500	500	0
267	20230911	143600	21287186	500	500	500	500	0
268	20230911	143500	21287186	500	500	500	500	0
269	20230911	143400	21287186	500	500	500	500	0
270	20230911	143300	21287186	500	500	500	500	0
271	20230911	143200	21287186	500	500	500	500	100
272	20230911	143100	21237186	498	498	498	498	0
273	20230911	143000	21237186	498	498	498	498	0
274	20230911	142900	21237186	498	498	498	498	0
275	20230911	142800	21237186	498	498	498	498	0
276	20230911	142700	21237186	498	498	498	498	0
277	20230911	142600	21237186	498	498	498	498	10
278	20230911	142500	21232206	500	500	500	500	0
279	20230911	142400	21232206	500	500	500	500	0
280	20230911	142300	21232206	500	500	500	500	0
281	20230911	142200	21232206	500	500	500	500	0
282	20230911	142100	21232206	500	500	500	500	0
283	20230911	142000	21232206	500	500	500	500	0
284	20230911	141900	21232206	500	500	500	500	0
285	20230911	141800	21232206	500	500	500	500	0
286	20230911	141700	21232206	500	500	500	500	0
287	20230911	141600	21232206	500	500	500	500	0
288	20230911	141500	21232206	500	500	500	500	0
289	20230911	141400	21232206	500	500	500	500	0
290	20230911	141300	21232206	500	500	500	500	0
291	20230911	141200	21232206	500	500	500	500	0
292	20230911	141100	21232206	500	500	500	500	0
293	20230911	141000	21232206	500	500	500	500	0
294	20230911	140900	21232206	500	500	500	500	0
295	20230911	140800	21232206	500	500	500	500	0
296	20230911	140700	21232206	500	500	500	500	0
297	20230911	140600	21232206	500	500	500	500	0
298	20230911	140500	21232206	500	500	500	500	0
299	20230911	140400	21232206	500	500	500	500	0
300	20230911	140300	21232206	500	500	500	500	50
301	20230911	140200	21207206	500	500	500	500	0
302	20230911	140100	21207206	500	500	500	500	0
303	20230911	140000	21207206	500	500	500	500	0
304	20230911	135900	21207206	500	500	500	500	0
305	20230911	135800	21207206	500	500	500	500	0
306	20230911	135700	21207206	500	500	500	500	0
307	20230911	135600	21207206	500	500	500	500	0
308	20230911	135500	21207206	500	500	500	500	2
309	20230911	135400	21206206	500	500	500	500	0
310	20230911	135300	21206206	500	500	500	500	0
311	20230911	135200	21206206	500	500	500	500	0
312	20230911	135100	21206206	500	500	500	500	0
313	20230911	135000	21206206	500	500	500	500	0
314	20230911	134900	21206206	500	500	500	500	50
315	20230911	134800	21181206	501	501	501	501	0
316	20230911	134700	21181206	501	501	501	501	0
317	20230911	134600	21181206	501	501	501	501	0
318	20230911	134500	21181206	501	501	501	501	0
319	20230911	134400	21181206	501	501	501	501	0
320	20230911	134300	21181206	501	501	501	501	0
321	20230911	134200	21181206	501	501	501	501	0
322	20230911	134100	21181206	501	501	501	501	0
323	20230911	134000	21181206	501	501	501	501	0
324	20230911	133900	21181206	501	501	501	501	0
325	20230911	133800	21181206	501	501	501	501	0
326	20230911	133700	21181206	501	501	501	501	0
327	20230911	133600	21181206	501	501	501	501	0
328	20230911	133500	21181206	501	501	501	501	0
329	20230911	133400	21181206	501	501	501	501	0
330	20230911	133300	21181206	501	501	501	501	0
331	20230911	133200	21181206	501	501	501	501	0
332	20230911	133100	21181206	501	501	501	501	0
333	20230911	133000	21181206	501	501	501	501	0
334	20230911	132900	21181206	501	501	501	501	0
335	20230911	132800	21181206	501	501	501	501	0
336	20230911	132700	21181206	501	501	501	501	0
337	20230911	132600	21181206	501	501	501	501	0
338	20230911	132500	21181206	501	501	501	501	0
339	20230911	132400	21181206	501	501	501	501	0
340	20230911	132300	21181206	501	501	501	501	0
341	20230911	132200	21181206	501	501	501	501	0
342	20230911	132100	21181206	501	501	501	501	0
343	20230911	132000	21181206	501	501	501	501	0
344	20230911	131900	21181206	501	501	501	501	0
345	20230911	131800	21181206	501	501	501	501	0
346	20230911	131700	21181206	501	501	501	501	50
347	20230911	131600	21156156	501	501	501	501	3993
348	20230911	131500	19155663	504	504	504	504	50
349	20230911	131400	19130463	500	500	500	500	0
350	20230911	131300	19130463	500	500	500	500	0
351	20230911	131200	19130463	500	500	500	500	0
352	20230911	131100	19130463	500	500	500	500	0
353	20230911	131000	19130463	500	500	500	500	0
354	20230911	130900	19130463	500	500	500	500	0
355	20230911	130800	19130463	500	500	500	500	0
356	20230911	130700	19130463	500	500	500	500	0
357	20230911	130600	19130463	500	500	500	500	4000
358	20230911	130500	17130463	500	500	500	500	0
359	20230911	130400	17130463	500	500	500	500	4000
360	20230911	130300	15130463	500	500	500	500	0
361	20230911	130200	15130463	500	500	500	500	0
362	20230911	130100	15130463	500	500	500	500	0
363	20230911	130000	15130463	500	500	500	500	0
364	20230911	125900	15130463	500	500	500	500	0
365	20230911	125800	15130463	500	500	500	500	4000
366	20230911	125700	13130463	500	500	500	500	4000
367	20230911	125600	11130463	505	505	505	505	0
368	20230911	125500	11130463	505	505	505	505	0
369	20230911	125400	11130463	505	505	505	505	11
370	20230911	125300	11124908	501	508	508	501	4000
371	20230911	125200	9101010	510	499	510	499	6012
372	20230911	125100	6086278	498	498	498	498	0
373	20230911	125000	6086278	498	498	498	498	0
374	20230911	124900	6086278	498	498	498	498	0
375	20230911	124800	6086278	498	498	498	498	0
376	20230911	124700	6086278	498	498	498	498	0
377	20230911	124600	6086278	498	498	498	498	0
378	20230911	124500	6086278	498	498	498	498	0
379	20230911	124400	6086278	498	498	498	498	0
380	20230911	124300	6086278	498	498	498	498	0
381	20230911	124200	6086278	498	498	498	498	0
382	20230911	124100	6086278	498	498	498	498	0
383	20230911	124000	6086278	498	498	498	498	0
384	20230911	123900	6086278	498	498	498	498	0
385	20230911	123800	6086278	498	498	498	498	0
386	20230911	123700	6086278	498	498	498	498	0
387	20230911	123600	6086278	498	498	498	498	0
388	20230911	123500	6086278	498	498	498	498	0
389	20230911	123400	6086278	498	498	498	498	0
390	20230911	123300	6086278	498	498	498	498	0
391	20230911	123200	6086278	498	498	498	498	0
392	20230911	123100	6086278	498	498	498	498	0
393	20230911	123000	6086278	498	498	498	498	0
394	20230911	122900	6086278	498	498	498	498	0
395	20230911	122800	6086278	498	498	498	498	0
396	20230911	122700	6086278	498	498	498	498	0
397	20230911	122600	6086278	498	498	498	498	0
398	20230911	122500	6086278	498	498	498	498	0
399	20230911	122400	6086278	498	498	498	498	0
400	20230911	122300	6086278	498	499	499	498	10
401	20230911	122200	6081291	499	499	499	499	0
402	20230911	122100	6081291	499	499	499	499	0
403	20230911	122000	6081291	499	499	499	499	0
404	20230911	121900	6081291	499	499	499	499	0
405	20230911	121800	6081291	499	499	499	499	0
406	20230911	121700	6081291	499	499	499	499	0
407	20230911	121600	6081291	499	499	499	499	0
408	20230911	121500	6081291	499	499	499	499	0
409	20230911	121400	6081291	499	499	499	499	0
410	20230911	121300	6081291	499	499	499	499	0
411	20230911	121200	6081291	499	499	499	499	0
412	20230911	121100	6081291	499	499	499	499	0
413	20230911	121000	6081291	499	499	499	499	0
414	20230911	120900	6081291	499	499	499	499	0
415	20230911	120800	6081291	499	499	499	499	0
416	20230911	120700	6081291	499	499	499	499	0
417	20230911	120600	6081291	499	499	499	499	0
418	20230911	120500	6081291	499	499	499	499	0
419	20230911	120400	6081291	499	499	499	499	0
420	20230911	120300	6081291	499	499	499	499	42
421	20230911	120200	6060333	499	499	499	499	7
422	20230911	120100	6056840	500	500	500	499	4
423	20230911	120000	6054842	500	500	500	500	0
424	20230911	115900	6054842	500	500	500	500	0
425	20230911	115800	6054842	500	500	500	500	0
426	20230911	115700	6054842	500	500	500	500	0
427	20230911	115600	6054842	500	500	500	500	52
428	20230911	115500	6028842	499	499	499	499	0
429	20230911	115400	6028842	499	499	499	499	0
430	20230911	115300	6028842	499	499	499	499	0
431	20230911	115200	6028842	499	499	499	499	0
432	20230911	115100	6028842	499	499	499	499	500
433	20230911	115000	5779342	498	498	498	498	0
434	20230911	114900	5779342	498	498	498	498	0
435	20230911	114800	5779342	498	498	498	498	0
436	20230911	114700	5779342	498	498	498	498	0
437	20230911	114600	5779342	498	498	498	498	0
438	20230911	114500	5779342	498	498	498	498	0
439	20230911	114400	5779342	498	498	498	498	0
440	20230911	114300	5779342	498	498	498	498	0
441	20230911	114200	5779342	498	498	498	498	0
442	20230911	114100	5779342	498	498	498	498	0
443	20230911	114000	5779342	498	498	498	498	0
444	20230911	113900	5779342	498	498	498	498	0
445	20230911	113800	5779342	498	498	498	498	0
446	20230911	113700	5779342	498	498	498	498	0
447	20230911	113600	5779342	498	498	498	498	0
448	20230911	113500	5779342	498	498	498	498	0
449	20230911	113400	5779342	498	498	498	498	0
450	20230911	113300	5779342	498	498	498	498	0
451	20230911	113200	5779342	498	498	498	498	0
452	20230911	113100	5779342	498	498	498	498	0
453	20230911	113000	5779342	498	498	498	498	0
454	20230911	112900	5779342	498	498	498	498	4000
455	20230911	112800	3787342	499	499	499	499	0
456	20230911	112700	3787342	499	499	499	499	0
457	20230911	112600	3787342	499	499	499	499	0
458	20230911	112500	3787342	499	499	499	499	0
459	20230911	112400	3787342	499	499	499	499	0
460	20230911	112300	3787342	499	499	499	499	0
461	20230911	112200	3787342	499	499	499	499	0
462	20230911	112100	3787342	499	499	499	499	0
463	20230911	112000	3787342	499	499	499	499	0
464	20230911	111900	3787342	499	499	499	499	0
465	20230911	111800	3787342	499	499	499	499	0
466	20230911	111700	3787342	499	499	499	499	0
467	20230911	111600	3787342	499	499	499	499	0
468	20230911	111500	3787342	499	499	499	499	0
469	20230911	111400	3787342	499	499	499	499	0
470	20230911	111300	3787342	499	499	499	499	0
471	20230911	111200	3787342	499	499	499	499	0
472	20230911	111100	3787342	499	499	499	499	0
473	20230911	111000	3787342	499	499	499	499	0
474	20230911	110900	3787342	499	499	499	499	0
475	20230911	110800	3787342	499	499	499	499	0
476	20230911	110700	3787342	499	499	499	499	0
477	20230911	110600	3787342	499	499	499	499	0
478	20230911	110500	3787342	499	499	499	499	10
479	20230911	110400	3782352	499	499	499	499	0
480	20230911	110300	3782352	499	499	499	499	0
481	20230911	110200	3782352	499	499	499	499	0
482	20230911	110100	3782352	499	499	499	499	100
483	20230911	110000	3732452	499	499	499	499	0
484	20230911	105900	3732452	499	499	499	499	0
485	20230911	105800	3732452	499	499	499	499	0
486	20230911	105700	3732452	499	499	499	499	5000
487	20230911	105600	1237452	499	499	499	499	1
488	20230911	105500	1236953	499	499	499	499	0
489	20230911	105400	1236953	499	499	499	499	0
490	20230911	105300	1236953	499	499	499	499	0
491	20230911	105200	1236953	499	499	499	499	0
492	20230911	105100	1236953	499	499	499	499	0
493	20230911	105000	1236953	499	499	499	499	0
494	20230911	104900	1236953	499	499	499	499	0
495	20230911	104800	1236953	499	499	499	499	0
496	20230911	104700	1236953	499	499	499	499	0
497	20230911	104600	1236953	499	499	499	499	0
498	20230911	104500	1236953	499	499	499	499	0
499	20230911	104400	1236953	499	499	499	499	3
500	20230911	104300	1235456	499	499	499	499	0
501	20230911	104200	1235456	499	499	499	499	0
502	20230911	104100	1235456	499	499	499	499	0
503	20230911	104000	1235456	499	499	499	499	0
504	20230911	103900	1235456	499	499	499	499	0
505	20230911	103800	1235456	499	499	499	499	0
506	20230911	103700	1235456	499	499	499	499	60
507	20230911	103600	1205516	499	499	499	499	15
508	20230911	103500	1198031	499	499	499	499	0
509	20230911	103400	1198031	499	499	499	499	0
510	20230911	103300	1198031	499	499	499	499	0
511	20230911	103200	1198031	499	499	499	499	0
512	20230911	103100	1198031	499	499	499	499	0
513	20230911	103000	1198031	499	499	499	499	0
514	20230911	102900	1198031	499	499	499	499	0
515	20230911	102800	1198031	499	499	499	499	0
516	20230911	102700	1198031	499	499	499	499	0
517	20230911	102600	1198031	499	499	499	499	0
518	20230911	102500	1198031	499	499	499	499	0
519	20230911	102400	1198031	499	499	499	499	0
520	20230911	102300	1198031	499	499	499	499	0
521	20230911	102200	1198031	499	499	499	499	0
522	20230911	102100	1198031	499	499	499	499	0
523	20230911	102000	1198031	499	499	499	499	0
524	20230911	101900	1198031	499	499	499	499	0
525	20230911	101800	1198031	499	499	499	499	0
526	20230911	101700	1198031	499	499	499	499	0
527	20230911	101600	1198031	499	499	499	499	0
528	20230911	101500	1198031	499	499	499	499	0
529	20230911	101400	1198031	499	499	499	499	0
530	20230911	101300	1198031	499	499	499	499	0
531	20230911	101200	1198031	499	499	499	499	0
532	20230911	101100	1198031	499	499	499	499	0
533	20230911	101000	1198031	499	499	499	499	0
534	20230911	100900	1198031	499	499	499	499	0
535	20230911	100800	1198031	499	499	499	499	0
536	20230911	100700	1198031	499	499	499	499	0
537	20230911	100600	1198031	499	499	499	499	0
538	20230911	100500	1198031	499	499	499	499	0
539	20230911	100400	1198031	499	499	499	499	0
540	20230911	100300	1198031	499	499	499	499	0
541	20230911	100200	1198031	499	499	499	499	0
542	20230911	100100	1198031	499	499	499	499	0
543	20230911	100000	1198031	499	499	499	499	0
544	20230911	095900	1198031	499	499	499	499	0
545	20230911	095800	1198031	499	499	499	499	0
546	20230911	095700	1198031	499	499	499	499	0
547	20230911	095600	1198031	499	499	499	499	0
548	20230911	095500	1198031	499	499	499	499	6
549	20230911	095400	1195037	497	497	497	497	2
550	20230911	095300	1194043	499	499	499	499	100
551	20230911	095200	1144143	499	499	499	499	0
552	20230911	095100	1144143	499	499	499	499	0
553	20230911	095000	1144143	499	499	499	499	0
554	20230911	094900	1144143	499	499	499	499	0
555	20230911	094800	1144143	499	499	499	499	0
556	20230911	094700	1144143	499	499	499	499	0
557	20230911	094600	1144143	499	499	499	499	0
558	20230911	094500	1144143	499	499	499	499	0
559	20230911	094400	1144143	499	499	499	499	0
560	20230911	094300	1144143	499	499	499	499	1
561	20230911	094200	1143644	499	499	499	499	10
562	20230911	094100	1138654	499	499	499	499	0
563	20230911	094000	1138654	499	499	499	499	11
564	20230911	093900	1133165	499	499	499	499	1
565	20230911	093800	1132666	499	499	499	499	0
566	20230911	093700	1132666	499	499	499	499	1
567	20230911	093600	1132167	499	499	499	499	0
568	20230911	093500	1132167	499	499	499	499	0
569	20230911	093400	1132167	499	499	499	499	0
570	20230911	093300	1132167	499	499	499	499	0
571	20230911	093200	1132167	499	499	499	499	10
572	20230911	093100	1127177	498	498	498	498	0
573	20230911	093000	1127177	498	498	498	498	0
574	20230911	092900	1127177	498	498	498	498	0
575	20230911	092800	1127177	498	498	498	498	0
576	20230911	092700	1127177	498	498	498	498	39
577	20230911	092600	1107755	495	495	495	495	0
578	20230911	092500	1107755	495	495	495	495	0
579	20230911	092400	1107755	495	495	495	495	0
580	20230911	092300	1107755	495	495	495	495	0
581	20230911	092200	1107755	495	495	495	495	0
582	20230911	092100	1107755	495	495	495	495	0
583	20230911	092000	1107755	495	498	498	495	1000
584	20230911	091900	612743	498	498	498	498	0
585	20230911	091800	612743	498	498	498	498	0
586	20230911	091700	612743	498	498	498	498	12
587	20230911	091600	606767	498	498	498	498	0
588	20230911	091500	606767	498	498	498	498	516
589	20230911	091400	349799	499	499	499	499	0
590	20230911	091300	349799	499	499	499	499	0
591	20230911	091200	349799	499	499	499	499	3
592	20230911	091100	348302	499	499	499	499	52
593	20230911	091000	322354	499	499	499	499	0
594	20230911	090900	322354	499	499	499	499	0
595	20230911	090800	322354	499	499	499	499	0
596	20230911	090700	322354	499	499	499	499	0
597	20230911	090600	322354	499	499	499	499	0
598	20230911	090500	322354	499	499	499	499	0
599	20230911	090400	322354	499	499	499	499	0
600	20230911	090300	322354	499	499	499	499	0
601	20230911	090200	322354	499	499	499	499	0
602	20230911	090100	322354	499	499	499	499	1
603	20230911	090000	321855	499	499	499	499	645