KissMeData/085310/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	194300	174749169	979	979	979	979	3186
3	20230925	194200	174749169	979	979	979	979	0
4	20230925	194100	174749169	979	979	979	979	0
5	20230925	194000	174749169	979	979	979	979	0
6	20230925	193900	174749169	979	979	979	979	0
7	20230925	193800	174749169	979	979	979	979	0
8	20230925	193700	174749169	979	979	979	979	0
9	20230925	193600	174749169	979	979	979	979	0
10	20230925	193500	174749169	979	979	979	979	0
11	20230925	193400	174749169	979	979	979	979	0
12	20230925	193300	174749169	979	979	979	979	0
13	20230925	193200	174749169	979	979	979	979	0
14	20230925	193100	174749169	979	979	979	979	0
15	20230925	193000	174749169	979	979	979	979	0
16	20230925	192900	174749169	979	979	979	979	0
17	20230925	192800	174749169	979	979	979	979	0
18	20230925	192700	174749169	979	979	979	979	0
19	20230925	192600	174749169	979	979	979	979	0
20	20230925	192500	174749169	979	979	979	979	0
21	20230925	192400	174749169	979	979	979	979	0
22	20230925	192300	174749169	979	979	979	979	0
23	20230925	192200	174749169	979	979	979	979	0
24	20230925	192100	174749169	979	979	979	979	0
25	20230925	192000	174749169	979	979	979	979	0
26	20230925	191900	174749169	979	979	979	979	0
27	20230925	191800	174749169	979	979	979	979	0
28	20230925	191700	174749169	979	979	979	979	0
29	20230925	191600	174749169	979	979	979	979	0
30	20230925	191500	174749169	979	979	979	979	0
31	20230925	191400	174749169	979	979	979	979	0
32	20230925	191300	174749169	979	979	979	979	3186
33	20230925	191200	174749169	979	979	979	979	0
34	20230925	191100	174749169	979	979	979	979	0
35	20230925	191000	174749169	979	979	979	979	0
36	20230925	190900	174749169	979	979	979	979	0
37	20230925	190800	174749169	979	979	979	979	0
38	20230925	190700	174749169	979	979	979	979	0
39	20230925	190600	174749169	979	979	979	979	0
40	20230925	190500	174749169	979	979	979	979	0
41	20230925	190400	174749169	979	979	979	979	0
42	20230925	190300	174749169	979	979	979	979	0
43	20230925	190200	174749169	979	979	979	979	0
44	20230925	190100	174749169	979	979	979	979	0
45	20230925	190000	174749169	979	979	979	979	0
46	20230925	185900	174749169	979	979	979	979	0
47	20230925	185800	174749169	979	979	979	979	0
48	20230925	185700	174749169	979	979	979	979	0
49	20230925	185600	174749169	979	979	979	979	0
50	20230925	185500	174749169	979	979	979	979	0
51	20230925	185400	174749169	979	979	979	979	0
52	20230925	185300	174749169	979	979	979	979	0
53	20230925	185200	174749169	979	979	979	979	0
54	20230925	185100	174749169	979	979	979	979	0
55	20230925	185000	174749169	979	979	979	979	0
56	20230925	184900	174749169	979	979	979	979	0
57	20230925	184800	174749169	979	979	979	979	0
58	20230925	184700	174749169	979	979	979	979	0
59	20230925	184600	174749169	979	979	979	979	0
60	20230925	184500	174749169	979	979	979	979	0
61	20230925	184400	174749169	979	979	979	979	0
62	20230925	184300	174749169	979	979	979	979	3186
63	20230925	184200	174749169	979	979	979	979	0
64	20230925	184100	174749169	979	979	979	979	0
65	20230925	184000	174749169	979	979	979	979	0
66	20230925	183900	174749169	979	979	979	979	0
67	20230925	183800	174749169	979	979	979	979	0
68	20230925	183700	174749169	979	979	979	979	0
69	20230925	183600	174749169	979	979	979	979	0
70	20230925	183500	174749169	979	979	979	979	0
71	20230925	183400	174749169	979	979	979	979	0
72	20230925	183300	174749169	979	979	979	979	0
73	20230925	183200	174749169	979	979	979	979	0
74	20230925	183100	174749169	979	979	979	979	0
75	20230925	183000	174749169	979	979	979	979	0
76	20230925	182900	174749169	979	979	979	979	0
77	20230925	182800	174749169	979	979	979	979	0
78	20230925	182700	174749169	979	979	979	979	0
79	20230925	182600	174749169	979	979	979	979	0
80	20230925	182500	174749169	979	979	979	979	0
81	20230925	182400	174749169	979	979	979	979	0
82	20230925	182300	174749169	979	979	979	979	0
83	20230925	182200	174749169	979	979	979	979	0
84	20230925	182100	174749169	979	979	979	979	0
85	20230925	182000	174749169	979	979	979	979	0
86	20230925	181900	174749169	979	979	979	979	0
87	20230925	181800	174749169	979	979	979	979	0
88	20230925	181700	174749169	979	979	979	979	0
89	20230925	181600	174749169	979	979	979	979	0
90	20230925	181500	174749169	979	979	979	979	0
91	20230925	181400	174749169	979	979	979	979	0
92	20230925	181300	174749169	979	979	979	979	3186
93	20230925	181200	174749169	979	979	979	979	0
94	20230925	181100	174749169	979	979	979	979	0
95	20230925	181000	174749169	979	979	979	979	0
96	20230925	180900	174749169	979	979	979	979	0
97	20230925	180800	174749169	979	979	979	979	0
98	20230925	180700	174749169	979	979	979	979	0
99	20230925	180600	174749169	979	979	979	979	0
100	20230925	180500	174749169	979	979	979	979	0
101	20230925	180400	174749169	979	979	979	979	0
102	20230925	180300	174749169	979	979	979	979	0
103	20230925	180200	174749169	979	979	979	979	0
104	20230925	180100	174749169	979	979	979	979	0
105	20230925	180000	174749169	979	979	979	979	0
106	20230925	175900	174749169	979	979	979	979	0
107	20230925	175800	174749169	979	979	979	979	0
108	20230925	175700	174749169	979	979	979	979	0
109	20230925	175600	174749169	979	979	979	979	0
110	20230925	175500	174749169	979	979	979	979	0
111	20230925	175400	174749169	979	979	979	979	0
112	20230925	175300	174749169	979	979	979	979	0
113	20230925	175200	174749169	979	979	979	979	0
114	20230925	175100	174749169	979	979	979	979	0
115	20230925	175000	174749169	979	979	979	979	0
116	20230925	174900	174749169	979	979	979	979	0
117	20230925	174800	174749169	979	979	979	979	0
118	20230925	174700	174749169	979	979	979	979	0
119	20230925	174600	174749169	979	979	979	979	0
120	20230925	174500	174749169	979	979	979	979	0
121	20230925	174400	174749169	979	979	979	979	0
122	20230925	174300	174749169	979	979	979	979	3186
123	20230925	174200	174749169	979	979	979	979	0
124	20230925	174100	174749169	979	979	979	979	0
125	20230925	174000	174749169	979	979	979	979	0
126	20230925	173900	174749169	979	979	979	979	0
127	20230925	173800	174749169	979	979	979	979	0
128	20230925	173700	174749169	979	979	979	979	0
129	20230925	173600	174749169	979	979	979	979	0
130	20230925	173500	174749169	979	979	979	979	0
131	20230925	173400	174749169	979	979	979	979	0
132	20230925	173300	174749169	979	979	979	979	0
133	20230925	173200	174749169	979	979	979	979	0
134	20230925	173100	174749169	979	979	979	979	0
135	20230925	173000	174749169	979	979	979	979	0
136	20230925	172900	174749169	979	979	979	979	0
137	20230925	172800	174749169	979	979	979	979	0
138	20230925	172700	174749169	979	979	979	979	0
139	20230925	172600	174749169	979	979	979	979	0
140	20230925	172500	174749169	979	979	979	979	0
141	20230925	172400	174749169	979	979	979	979	0
142	20230925	172300	174749169	979	979	979	979	0
143	20230925	172200	174749169	979	979	979	979	0
144	20230925	172100	174749169	979	979	979	979	0
145	20230925	172000	174749169	979	979	979	979	0
146	20230925	171900	174749169	979	979	979	979	0
147	20230925	171800	174749169	979	979	979	979	0
148	20230925	171700	174749169	979	979	979	979	0
149	20230925	171600	174749169	979	979	979	979	0
150	20230925	171500	174749169	979	979	979	979	0
151	20230925	171400	174749169	979	979	979	979	0
152	20230925	171300	174749169	979	979	979	979	3186
153	20230925	171200	174749169	979	979	979	979	0
154	20230925	171100	174749169	979	979	979	979	0
155	20230925	171000	174749169	979	979	979	979	0
156	20230925	170900	174749169	979	979	979	979	0
157	20230925	170800	174749169	979	979	979	979	0
158	20230925	170700	174749169	979	979	979	979	0
159	20230925	170600	174749169	979	979	979	979	0
160	20230925	170500	174749169	979	979	979	979	0
161	20230925	170400	174749169	979	979	979	979	0
162	20230925	170300	174749169	979	979	979	979	0
163	20230925	170200	174749169	979	979	979	979	0
164	20230925	170100	174749169	979	979	979	979	0
165	20230925	170000	174749169	979	979	979	979	0
166	20230925	165900	174749169	979	979	979	979	0
167	20230925	165800	174749169	979	979	979	979	0
168	20230925	165700	174749169	979	979	979	979	0
169	20230925	165600	174749169	979	979	979	979	0
170	20230925	165500	174749169	979	979	979	979	0
171	20230925	165400	174749169	979	979	979	979	0
172	20230925	165300	174749169	979	979	979	979	0
173	20230925	165200	174749169	979	979	979	979	0
174	20230925	165100	174749169	979	979	979	979	0
175	20230925	165000	174749169	979	979	979	979	0
176	20230925	164900	174749169	979	979	979	979	0
177	20230925	164800	174749169	979	979	979	979	0
178	20230925	164700	174749169	979	979	979	979	0
179	20230925	164600	174749169	979	979	979	979	0
180	20230925	164500	174749169	979	979	979	979	0
181	20230925	164400	174749169	979	979	979	979	0
182	20230925	164300	174749169	979	979	979	979	3186
183	20230925	164200	174749169	979	979	979	979	0
184	20230925	164100	174749169	979	979	979	979	0
185	20230925	164000	174749169	979	979	979	979	0
186	20230925	163900	174749169	979	979	979	979	0
187	20230925	163800	174749169	979	979	979	979	0
188	20230925	163700	174749169	979	979	979	979	0
189	20230925	163600	174749169	979	979	979	979	0
190	20230925	163500	174749169	979	979	979	979	0
191	20230925	163400	174749169	979	979	979	979	0
192	20230925	163300	174749169	979	979	979	979	0
193	20230925	163200	174749169	979	979	979	979	0
194	20230925	163100	174749169	979	979	979	979	0
195	20230925	163000	174749169	979	979	979	979	0
196	20230925	162900	174749169	979	979	979	979	0
197	20230925	162800	174749169	979	979	979	979	0
198	20230925	162700	174749169	979	979	979	979	0
199	20230925	162600	174749169	979	979	979	979	0
200	20230925	162500	174749169	979	979	979	979	0
201	20230925	162400	174749169	979	979	979	979	0
202	20230925	162300	174749169	979	979	979	979	0
203	20230925	162200	174749169	979	979	979	979	0
204	20230925	162100	174749169	979	979	979	979	0
205	20230925	162000	174749169	979	979	979	979	0
206	20230925	161900	174749169	979	979	979	979	0
207	20230925	161800	174749169	979	979	979	979	0
208	20230925	161700	174749169	979	979	979	979	0
209	20230925	161600	174749169	979	979	979	979	0
210	20230925	161500	174749169	979	979	979	979	0
211	20230925	161400	174749169	979	979	979	979	0
212	20230925	161300	174749169	979	979	979	979	3186
213	20230925	161200	174749169	979	979	979	979	0
214	20230925	161100	174749169	979	979	979	979	0
215	20230925	161000	174749169	979	979	979	979	0
216	20230925	160900	174749169	979	979	979	979	0
217	20230925	160800	174749169	979	979	979	979	0
218	20230925	160700	174749169	979	979	979	979	0
219	20230925	160600	174749169	979	979	979	979	0
220	20230925	160500	174749169	979	979	979	979	0
221	20230925	160400	174749169	979	979	979	979	0
222	20230925	160300	174749169	979	979	979	979	0
223	20230925	160200	174749169	979	979	979	979	0
224	20230925	160100	174749169	979	979	979	979	0
225	20230925	160000	174749169	979	979	979	979	0
226	20230925	155900	174749169	979	979	979	979	0
227	20230925	155800	174749169	979	979	979	979	0
228	20230925	155700	174749169	979	979	979	979	0
229	20230925	155600	174749169	979	979	979	979	0
230	20230925	155500	174749169	979	979	979	979	0
231	20230925	155400	174749169	979	979	979	979	0
232	20230925	155300	174749169	979	979	979	979	0
233	20230925	155200	174749169	979	979	979	979	0
234	20230925	155100	174749169	979	979	979	979	0
235	20230925	155000	174749169	979	979	979	979	0
236	20230925	154900	174749169	979	979	979	979	0
237	20230925	154800	174749169	979	979	979	979	0
238	20230925	154700	174749169	979	979	979	979	0
239	20230925	154600	174749169	979	979	979	979	0
240	20230925	154500	174749169	979	979	979	979	0
241	20230925	154400	174749169	979	979	979	979	0
242	20230925	154300	174749169	979	979	979	979	3186
243	20230925	154200	174749169	979	979	979	979	0
244	20230925	154100	174749169	979	979	979	979	0
245	20230925	154000	174749169	979	979	979	979	0
246	20230925	153900	174749169	979	979	979	979	0
247	20230925	153800	174749169	979	979	979	979	0
248	20230925	153700	174749169	979	979	979	979	0
249	20230925	153600	174749169	979	979	979	979	0
250	20230925	153500	174749169	979	979	979	979	0
251	20230925	153400	174749169	979	979	979	979	0
252	20230925	153300	174749169	979	979	979	979	0
253	20230925	153200	174749169	979	979	979	979	0
254	20230925	153100	174749169	979	979	979	979	0
255	20230925	153000	174749169	979	979	979	979	3186
256	20230925	152900	171630075	980	980	980	980	0
257	20230925	152800	171630075	980	980	980	980	0
258	20230925	152700	171630075	980	980	980	980	0
259	20230925	152600	171630075	980	980	980	980	0
260	20230925	152500	171630075	980	980	980	980	0
261	20230925	152400	171630075	980	980	980	980	0
262	20230925	152300	171630075	980	980	980	980	0
263	20230925	152200	171630075	980	980	980	980	0
264	20230925	152100	171630075	980	980	980	980	0
265	20230925	152000	171630075	980	980	980	980	0
266	20230925	151900	171630075	980	978	980	977	1412
267	20230925	151800	170248860	978	979	980	977	1871
268	20230925	151700	168416848	980	980	980	980	0
269	20230925	151600	168416848	980	980	980	980	4
270	20230925	151500	168412928	980	980	980	980	3
271	20230925	151400	168409988	980	980	980	980	0
272	20230925	151300	168409988	980	980	980	976	37
273	20230925	151200	168373732	980	980	980	980	11
274	20230925	151100	168362952	976	978	980	976	522
275	20230925	151000	167852800	980	980	980	980	0
276	20230925	150900	167852800	980	980	980	980	1
277	20230925	150800	167851820	978	978	978	978	18
278	20230925	150700	167834216	978	978	978	978	412
279	20230925	150600	167431280	980	980	980	980	0
280	20230925	150500	167431280	980	980	980	980	510
281	20230925	150400	166931480	980	980	980	980	1
282	20230925	150300	166930500	979	979	979	979	1301
283	20230925	150200	165656821	980	980	980	980	0
284	20230925	150100	165656821	980	980	980	980	0
285	20230925	150000	165656821	980	980	980	980	110
286	20230925	145900	165549021	980	979	980	979	13111
287	20230925	145800	152701262	979	977	980	977	1488
288	20230925	145700	151244679	978	978	978	978	0
289	20230925	145600	151244679	978	978	978	978	381
290	20230925	145500	150872061	978	978	978	978	390
291	20230925	145400	150490641	979	982	982	979	332
292	20230925	145300	150165196	985	985	985	985	0
293	20230925	145200	150165196	985	979	985	973	11213
294	20230925	145100	139230289	980	980	980	980	1464
295	20230925	145000	137795569	981	983	983	981	13
296	20230925	144900	137782795	985	983	985	983	2
297	20230925	144800	137780827	979	986	986	979	30100
298	20230925	144700	108238567	986	988	988	986	4924
299	20230925	144600	103382279	988	988	988	988	0
300	20230925	144500	103382279	988	991	991	988	1410
301	20230925	144400	101986469	988	988	988	988	0
302	20230925	144300	101986469	988	988	988	988	0
303	20230925	144200	101986469	988	988	988	988	0
304	20230925	144100	101986469	988	988	988	988	0
305	20230925	144000	101986469	988	988	988	988	0
306	20230925	143900	101986469	988	988	988	988	0
307	20230925	143800	101986469	988	988	988	988	500
308	20230925	143700	101492469	988	988	988	988	0
309	20230925	143600	101492469	988	988	988	988	0
310	20230925	143500	101492469	988	988	988	988	0
311	20230925	143400	101492469	988	988	988	988	0
312	20230925	143300	101492469	988	988	988	988	0
313	20230925	143200	101492469	988	988	988	988	170
314	20230925	143100	101324509	991	991	991	991	0
315	20230925	143000	101324509	991	991	991	991	0
316	20230925	142900	101324509	991	991	991	991	1
317	20230925	142800	101323518	987	987	987	987	0
318	20230925	142700	101323518	987	987	987	987	0
319	20230925	142600	101323518	987	987	987	987	0
320	20230925	142500	101323518	987	987	987	987	0
321	20230925	142400	101323518	987	987	987	987	0
322	20230925	142300	101323518	987	987	987	987	0
323	20230925	142200	101323518	987	987	987	987	0
324	20230925	142100	101323518	987	987	987	987	0
325	20230925	142000	101323518	987	987	987	987	0
326	20230925	141900	101323518	987	987	987	987	544
327	20230925	141800	100786590	987	987	987	987	5
328	20230925	141700	100781655	987	987	987	986	1438
329	20230925	141600	99362369	988	989	989	988	3286
330	20230925	141500	96115245	989	989	989	989	0
331	20230925	141400	96115245	989	990	990	989	1540
332	20230925	141300	94591305	991	991	991	991	0
333	20230925	141200	94591305	991	991	991	991	0
334	20230925	141100	94591305	991	991	991	991	0
335	20230925	141000	94591305	991	991	991	991	1500
336	20230925	140900	93104805	991	991	991	991	0
337	20230925	140800	93104805	991	991	991	991	0
338	20230925	140700	93104805	991	991	991	991	0
339	20230925	140600	93104805	991	991	991	991	0
340	20230925	140500	93104805	991	991	991	991	0
341	20230925	140400	93104805	991	991	991	991	0
342	20230925	140300	93104805	991	991	991	991	0
343	20230925	140200	93104805	991	991	991	991	0
344	20230925	140100	93104805	991	991	991	991	0
345	20230925	140000	93104805	991	991	991	991	100
346	20230925	135900	93005705	990	990	990	990	0
347	20230925	135800	93005705	990	990	990	990	20
348	20230925	135700	92985905	990	990	990	990	0
349	20230925	135600	92985905	990	990	990	990	0
350	20230925	135500	92985905	990	990	990	990	20
351	20230925	135400	92966105	990	990	990	990	0
352	20230925	135300	92966105	990	990	990	990	0
353	20230925	135200	92966105	990	990	990	990	0
354	20230925	135100	92966105	990	990	990	990	20
355	20230925	135000	92946305	990	990	990	990	40
356	20230925	134900	92906705	990	990	990	990	20
357	20230925	134800	92886905	990	990	990	990	502
358	20230925	134700	92389925	990	990	990	990	0
359	20230925	134600	92389925	990	990	990	990	0
360	20230925	134500	92389925	990	990	990	990	0
361	20230925	134400	92389925	990	990	990	990	0
362	20230925	134300	92389925	990	990	990	990	0
363	20230925	134200	92389925	990	990	990	990	0
364	20230925	134100	92389925	990	990	990	990	0
365	20230925	134000	92389925	990	990	990	990	21
366	20230925	133900	92369135	991	991	991	991	0
367	20230925	133800	92369135	991	991	991	991	0
368	20230925	133700	92369135	991	991	991	991	0
369	20230925	133600	92369135	991	991	991	991	51
370	20230925	133500	92318594	991	991	991	991	0
371	20230925	133400	92318594	991	991	991	991	0
372	20230925	133300	92318594	991	990	991	990	22
373	20230925	133200	92296813	991	991	991	991	0
374	20230925	133100	92296813	991	991	991	991	0
375	20230925	133000	92296813	991	991	991	991	1009
376	20230925	132900	91296894	990	990	990	990	0
377	20230925	132800	91296894	990	990	990	990	0
378	20230925	132700	91296894	990	990	990	990	0
379	20230925	132600	91296894	990	990	990	990	0
380	20230925	132500	91296894	990	990	990	990	0
381	20230925	132400	91296894	990	990	990	990	0
382	20230925	132300	91296894	990	990	990	990	0
383	20230925	132200	91296894	990	990	990	990	0
384	20230925	132100	91296894	990	990	990	990	0
385	20230925	132000	91296894	990	990	990	990	0
386	20230925	131900	91296894	990	990	990	990	0
387	20230925	131800	91296894	990	990	990	990	0
388	20230925	131700	91296894	990	990	990	990	0
389	20230925	131600	91296894	990	990	990	990	0
390	20230925	131500	91296894	990	990	990	990	0
391	20230925	131400	91296894	990	990	990	990	0
392	20230925	131300	91296894	990	990	990	990	0
393	20230925	131200	91296894	990	990	990	990	0
394	20230925	131100	91296894	990	990	990	990	0
395	20230925	131000	91296894	990	990	990	990	0
396	20230925	130900	91296894	990	990	990	990	70
397	20230925	130800	91227594	991	991	991	991	0
398	20230925	130700	91227594	991	991	991	991	1264
399	20230925	130600	89974970	994	994	994	994	0
400	20230925	130500	89974970	994	994	994	994	0
401	20230925	130400	89974970	994	994	994	994	0
402	20230925	130300	89974970	994	994	994	994	0
403	20230925	130200	89974970	994	994	994	994	0
404	20230925	130100	89974970	994	994	994	994	0
405	20230925	130000	89974970	994	994	994	994	0
406	20230925	125900	89974970	994	994	994	994	0
407	20230925	125800	89974970	994	994	994	994	15
408	20230925	125700	89960060	995	995	995	995	0
409	20230925	125600	89960060	995	995	995	995	0
410	20230925	125500	89960060	995	995	995	995	0
411	20230925	125400	89960060	995	995	995	995	0
412	20230925	125300	89960060	995	995	995	995	0
413	20230925	125200	89960060	995	995	995	995	2238
414	20230925	125100	87733250	996	995	996	995	40
415	20230925	125000	87693427	995	995	995	995	4015
416	20230925	124900	83698502	995	990	995	990	12000
417	20230925	124800	71806876	990	990	990	990	0
418	20230925	124700	71806876	990	990	990	990	0
419	20230925	124600	71806876	990	990	990	990	0
420	20230925	124500	71806876	990	990	990	990	1
421	20230925	124400	71805886	990	990	990	990	0
422	20230925	124300	71805886	990	989	990	989	600
423	20230925	124200	71211923	989	989	989	989	0
424	20230925	124100	71211923	989	989	989	989	400
425	20230925	124000	70816323	989	990	990	989	612
426	20230925	123900	70210645	993	993	993	993	18
427	20230925	123800	70192771	992	992	992	992	1550
428	20230925	123700	68655171	992	992	992	992	0
429	20230925	123600	68655171	992	992	992	992	0
430	20230925	123500	68655171	992	992	992	992	0
431	20230925	123400	68655171	992	992	992	992	0
432	20230925	123300	68655171	992	992	992	992	0
433	20230925	123200	68655171	992	992	992	992	0
434	20230925	123100	68655171	992	992	992	992	0
435	20230925	123000	68655171	992	992	992	992	0
436	20230925	122900	68655171	992	992	992	992	0
437	20230925	122800	68655171	992	992	992	992	506
438	20230925	122700	68153219	992	992	992	992	0
439	20230925	122600	68153219	992	992	992	992	0
440	20230925	122500	68153219	992	992	992	992	0
441	20230925	122400	68153219	992	992	992	992	0
442	20230925	122300	68153219	992	992	992	992	0
443	20230925	122200	68153219	992	992	992	992	0
444	20230925	122100	68153219	992	992	992	992	0
445	20230925	122000	68153219	992	992	992	992	0
446	20230925	121900	68153219	992	992	992	992	0
447	20230925	121800	68153219	992	990	992	990	1298
448	20230925	121700	66868193	993	993	993	993	0
449	20230925	121600	66868193	993	993	993	993	0
450	20230925	121500	66868193	993	993	993	993	0
451	20230925	121400	66868193	993	993	993	993	0
452	20230925	121300	66868193	993	993	993	993	0
453	20230925	121200	66868193	993	993	993	993	0
454	20230925	121100	66868193	993	993	993	993	0
455	20230925	121000	66868193	993	993	993	993	0
456	20230925	120900	66868193	993	993	993	993	0
457	20230925	120800	66868193	993	993	993	993	0
458	20230925	120700	66868193	993	993	993	993	0
459	20230925	120600	66868193	993	993	993	993	0
460	20230925	120500	66868193	993	993	993	993	0
461	20230925	120400	66868193	993	993	993	993	0
462	20230925	120300	66868193	993	993	993	993	0
463	20230925	120200	66868193	993	993	993	993	0
464	20230925	120100	66868193	993	993	993	993	0
465	20230925	120000	66868193	993	993	993	993	0
466	20230925	115900	66868193	993	993	993	993	0
467	20230925	115800	66868193	993	993	993	993	0
468	20230925	115700	66868193	993	993	993	993	0
469	20230925	115600	66868193	993	993	993	993	0
470	20230925	115500	66868193	993	993	993	993	0
471	20230925	115400	66868193	993	993	993	993	0
472	20230925	115300	66868193	993	993	993	993	997
473	20230925	115200	65878172	993	993	993	993	0
474	20230925	115100	65878172	993	993	993	993	0
475	20230925	115000	65878172	993	993	993	993	0
476	20230925	114900	65878172	993	993	993	993	0
477	20230925	114800	65878172	993	993	993	993	0
478	20230925	114700	65878172	993	993	993	993	0
479	20230925	114600	65878172	993	993	993	993	0
480	20230925	114500	65878172	993	993	993	993	3
481	20230925	114400	65875193	993	993	993	993	1
482	20230925	114300	65874200	993	993	993	993	0
483	20230925	114200	65874200	993	993	993	993	0
484	20230925	114100	65874200	993	993	993	993	0
485	20230925	114000	65874200	993	993	993	993	0
486	20230925	113900	65874200	993	993	993	993	0
487	20230925	113800	65874200	993	993	993	993	0
488	20230925	113700	65874200	993	993	993	993	1
489	20230925	113600	65873207	990	990	990	990	68
490	20230925	113500	65805887	990	990	990	990	943
491	20230925	113400	64872317	990	990	990	990	3600
492	20230925	113300	61308317	988	988	988	988	0
493	20230925	113200	61308317	988	988	988	988	0
494	20230925	113100	61308317	988	988	988	988	0
495	20230925	113000	61308317	988	988	988	988	0
496	20230925	112900	61308317	988	988	988	988	50
497	20230925	112800	61258917	987	987	987	987	0
498	20230925	112700	61258917	987	987	987	987	0
499	20230925	112600	61258917	987	987	987	987	2586
500	20230925	112500	58706535	988	988	988	988	0
501	20230925	112400	58706535	988	988	988	988	5661
502	20230925	112300	53113467	989	989	989	989	0
503	20230925	112200	53113467	989	989	989	989	0
504	20230925	112100	53113467	989	989	989	989	0
505	20230925	112000	53113467	989	989	989	989	113
506	20230925	111900	53001710	989	989	989	989	10
507	20230925	111800	52991820	989	989	990	989	20
508	20230925	111700	52972030	989	989	989	989	175
509	20230925	111600	52798955	988	991	992	988	5836
510	20230925	111500	47020118	990	990	990	990	1
511	20230925	111400	47019128	992	992	992	992	45
512	20230925	111300	46974488	992	992	992	992	0
513	20230925	111200	46974488	992	992	992	992	0
514	20230925	111100	46974488	992	992	992	992	0
515	20230925	111000	46974488	992	992	992	992	0
516	20230925	110900	46974488	992	992	992	992	10
517	20230925	110800	46964568	990	990	990	990	0
518	20230925	110700	46964568	990	992	992	990	560
519	20230925	110600	46409968	990	990	990	990	0
520	20230925	110500	46409968	990	990	990	990	45
521	20230925	110400	46365418	990	990	990	990	33
522	20230925	110300	46332748	991	993	993	991	163
523	20230925	110200	46170989	991	991	991	991	1365
524	20230925	110100	44818274	990	990	990	990	0
525	20230925	110000	44818274	990	990	990	990	10
526	20230925	105900	44808374	990	990	990	990	0
527	20230925	105800	44808374	990	990	990	990	0
528	20230925	105700	44808374	990	990	990	990	20
529	20230925	105600	44788574	991	991	991	991	431
530	20230925	105500	44361453	993	993	993	993	0
531	20230925	105400	44361453	993	993	993	993	0
532	20230925	105300	44361453	993	993	993	993	0
533	20230925	105200	44361453	993	993	993	993	0
534	20230925	105100	44361453	993	993	993	993	0
535	20230925	105000	44361453	993	993	993	993	0
536	20230925	104900	44361453	993	993	993	993	0
537	20230925	104800	44361453	993	993	993	993	3033
538	20230925	104700	41349684	991	991	991	991	0
539	20230925	104600	41349684	991	991	991	991	0
540	20230925	104500	41349684	991	991	991	991	0
541	20230925	104400	41349684	991	991	991	991	0
542	20230925	104300	41349684	991	991	991	991	0
543	20230925	104200	41349684	991	991	991	991	0
544	20230925	104100	41349684	991	991	991	991	20
545	20230925	104000	41329864	993	993	993	993	0
546	20230925	103900	41329864	993	993	993	993	13
547	20230925	103800	41316955	993	993	993	993	0
548	20230925	103700	41316955	993	993	993	993	0
549	20230925	103600	41316955	993	993	993	993	3
550	20230925	103500	41313976	990	990	990	990	0
551	20230925	103400	41313976	990	990	990	990	0
552	20230925	103300	41313976	990	990	990	990	1503
553	20230925	103200	39826006	993	993	993	993	0
554	20230925	103100	39826006	993	993	993	993	0
555	20230925	103000	39826006	993	993	993	993	0
556	20230925	102900	39826006	993	993	993	993	0
557	20230925	102800	39826006	993	993	993	993	1
558	20230925	102700	39825013	992	992	992	992	0
559	20230925	102600	39825013	992	992	992	992	0
560	20230925	102500	39825013	992	992	992	992	1200
561	20230925	102400	38634613	990	990	990	990	0
562	20230925	102300	38634613	990	990	990	990	0
563	20230925	102200	38634613	990	990	990	990	0
564	20230925	102100	38634613	990	991	991	990	3545
565	20230925	102000	35122830	991	991	991	991	86
566	20230925	101900	35037604	993	993	993	993	65
567	20230925	101800	34973059	993	993	993	993	0
568	20230925	101700	34973059	993	993	993	993	0
569	20230925	101600	34973059	993	993	993	993	15
570	20230925	101500	34958164	992	992	992	992	51
571	20230925	101400	34907572	992	992	992	992	1401
572	20230925	101300	33517780	994	994	994	994	0
573	20230925	101200	33517780	994	994	994	994	100
574	20230925	101100	33418380	991	991	991	991	0
575	20230925	101000	33418380	991	991	991	991	0
576	20230925	100900	33418380	991	991	991	991	4
577	20230925	100800	33414416	991	992	992	991	400
578	20230925	100700	33017867	992	993	993	992	25
579	20230925	100600	32993062	993	993	993	993	176
580	20230925	100500	32818294	994	994	994	994	0
581	20230925	100400	32818294	994	995	995	994	55
582	20230925	100300	32763619	995	995	995	995	0
583	20230925	100200	32763619	995	995	995	995	0
584	20230925	100100	32763619	995	995	995	995	0
585	20230925	100000	32763619	995	996	996	994	1479
586	20230925	095900	31293383	992	992	992	992	0
587	20230925	095800	31293383	992	992	992	992	0
588	20230925	095700	31293383	992	992	992	992	0
589	20230925	095600	31293383	992	992	992	992	0
590	20230925	095500	31293383	992	992	992	992	0
591	20230925	095400	31293383	992	992	992	992	0
592	20230925	095300	31293383	992	992	992	992	0
593	20230925	095200	31293383	992	992	992	992	0
594	20230925	095100	31293383	992	992	992	992	0
595	20230925	095000	31293383	992	992	992	992	191
596	20230925	094900	31103911	992	992	992	992	33
597	20230925	094800	31071175	991	991	991	991	0
598	20230925	094700	31071175	991	991	991	991	0
599	20230925	094600	31071175	991	991	991	991	0
600	20230925	094500	31071175	991	991	991	991	0
601	20230925	094400	31071175	991	991	991	991	164
602	20230925	094300	30908651	991	990	991	990	389
603	20230925	094200	30523519	989	989	989	989	0
604	20230925	094100	30523519	989	991	991	989	5493
605	20230925	094000	25082846	992	992	992	992	100
606	20230925	093900	24983646	993	993	993	993	1
607	20230925	093800	24982653	993	993	993	992	25
608	20230925	093700	24957848	992	993	993	992	1482
609	20230925	093600	23487346	993	993	993	993	0
610	20230925	093500	23487346	993	993	993	993	0
611	20230925	093400	23487346	993	993	993	993	100
612	20230925	093300	23388046	995	995	995	995	3
613	20230925	093200	23385061	993	993	993	993	0
614	20230925	093100	23385061	993	995	995	993	2348
615	20230925	093000	21050774	995	995	995	995	0
616	20230925	092900	21050774	995	995	995	995	0
617	20230925	092800	21050774	995	995	995	995	0
618	20230925	092700	21050774	995	995	995	995	0
619	20230925	092600	21050774	995	995	995	995	0
620	20230925	092500	21050774	995	995	995	995	50
621	20230925	092400	21001024	995	996	996	995	2
622	20230925	092300	20999033	996	996	996	996	4
623	20230925	092200	20995049	999	999	999	999	0
624	20230925	092100	20995049	999	996	999	996	2
625	20230925	092000	20993054	992	992	992	992	0
626	20230925	091900	20993054	992	992	992	992	0
627	20230925	091800	20993054	992	995	995	992	3402
628	20230925	091700	17617431	996	996	996	996	14
629	20230925	091600	17603487	999	999	999	999	1
630	20230925	091500	17602488	996	997	997	996	30
631	20230925	091400	17572588	997	997	997	997	1430
632	20230925	091300	16146878	998	1001	1001	998	630
633	20230925	091200	15516318	1005	1005	1005	1005	0
634	20230925	091100	15516318	1005	1004	1005	1004	4
635	20230925	091000	15512300	1004	1004	1004	1004	1
636	20230925	090900	15511296	1004	1003	1004	1003	181
637	20230925	090800	15329654	1001	1001	1001	1001	500
638	20230925	090700	14829154	1005	1005	1005	1005	0
639	20230925	090600	14829154	1005	1005	1005	1005	0
640	20230925	090500	14829154	1005	1005	1005	1005	38
641	20230925	090400	14790964	1007	1007	1007	1007	0
642	20230925	090300	14790964	1007	1007	1007	1007	0
643	20230925	090200	14790964	1007	1007	1007	1007	0
644	20230925	090100	14790964	1007	1003	1007	1003	6979
645	20230925	090000	7773781	992	1005	1005	992	7816