KissMeData/143540/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	200600	122637904	965	965	965	965	2202
3	20230925	200500	122637904	965	965	965	965	0
4	20230925	200400	122637904	965	965	965	965	0
5	20230925	200300	122637904	965	965	965	965	0
6	20230925	200200	122637904	965	965	965	965	0
7	20230925	200100	122637904	965	965	965	965	0
8	20230925	200000	122637904	965	965	965	965	0
9	20230925	195900	122637904	965	965	965	965	0
10	20230925	195800	122637904	965	965	965	965	0
11	20230925	195700	122637904	965	965	965	965	0
12	20230925	195600	122637904	965	965	965	965	0
13	20230925	195500	122637904	965	965	965	965	0
14	20230925	195400	122637904	965	965	965	965	0
15	20230925	195300	122637904	965	965	965	965	0
16	20230925	195200	122637904	965	965	965	965	0
17	20230925	195100	122637904	965	965	965	965	0
18	20230925	195000	122637904	965	965	965	965	0
19	20230925	194900	122637904	965	965	965	965	0
20	20230925	194800	122637904	965	965	965	965	0
21	20230925	194700	122637904	965	965	965	965	0
22	20230925	194600	122637904	965	965	965	965	0
23	20230925	194500	122637904	965	965	965	965	0
24	20230925	194400	122637904	965	965	965	965	0
25	20230925	194300	122637904	965	965	965	965	0
26	20230925	194200	122637904	965	965	965	965	0
27	20230925	194100	122637904	965	965	965	965	0
28	20230925	194000	122637904	965	965	965	965	0
29	20230925	193900	122637904	965	965	965	965	0
30	20230925	193800	122637904	965	965	965	965	0
31	20230925	193700	122637904	965	965	965	965	0
32	20230925	193600	122637904	965	965	965	965	2202
33	20230925	193500	122637904	965	965	965	965	0
34	20230925	193400	122637904	965	965	965	965	0
35	20230925	193300	122637904	965	965	965	965	0
36	20230925	193200	122637904	965	965	965	965	0
37	20230925	193100	122637904	965	965	965	965	0
38	20230925	193000	122637904	965	965	965	965	0
39	20230925	192900	122637904	965	965	965	965	0
40	20230925	192800	122637904	965	965	965	965	0
41	20230925	192700	122637904	965	965	965	965	0
42	20230925	192600	122637904	965	965	965	965	0
43	20230925	192500	122637904	965	965	965	965	0
44	20230925	192400	122637904	965	965	965	965	0
45	20230925	192300	122637904	965	965	965	965	0
46	20230925	192200	122637904	965	965	965	965	0
47	20230925	192100	122637904	965	965	965	965	0
48	20230925	192000	122637904	965	965	965	965	0
49	20230925	191900	122637904	965	965	965	965	0
50	20230925	191800	122637904	965	965	965	965	0
51	20230925	191700	122637904	965	965	965	965	0
52	20230925	191600	122637904	965	965	965	965	0
53	20230925	191500	122637904	965	965	965	965	0
54	20230925	191400	122637904	965	965	965	965	0
55	20230925	191300	122637904	965	965	965	965	0
56	20230925	191200	122637904	965	965	965	965	0
57	20230925	191100	122637904	965	965	965	965	0
58	20230925	191000	122637904	965	965	965	965	0
59	20230925	190900	122637904	965	965	965	965	0
60	20230925	190800	122637904	965	965	965	965	0
61	20230925	190700	122637904	965	965	965	965	0
62	20230925	190600	122637904	965	965	965	965	2202
63	20230925	190500	122637904	965	965	965	965	0
64	20230925	190400	122637904	965	965	965	965	0
65	20230925	190300	122637904	965	965	965	965	0
66	20230925	190200	122637904	965	965	965	965	0
67	20230925	190100	122637904	965	965	965	965	0
68	20230925	190000	122637904	965	965	965	965	0
69	20230925	185900	122637904	965	965	965	965	0
70	20230925	185800	122637904	965	965	965	965	0
71	20230925	185700	122637904	965	965	965	965	0
72	20230925	185600	122637904	965	965	965	965	0
73	20230925	185500	122637904	965	965	965	965	0
74	20230925	185400	122637904	965	965	965	965	0
75	20230925	185300	122637904	965	965	965	965	0
76	20230925	185200	122637904	965	965	965	965	0
77	20230925	185100	122637904	965	965	965	965	0
78	20230925	185000	122637904	965	965	965	965	0
79	20230925	184900	122637904	965	965	965	965	0
80	20230925	184800	122637904	965	965	965	965	0
81	20230925	184700	122637904	965	965	965	965	0
82	20230925	184600	122637904	965	965	965	965	0
83	20230925	184500	122637904	965	965	965	965	0
84	20230925	184400	122637904	965	965	965	965	0
85	20230925	184300	122637904	965	965	965	965	0
86	20230925	184200	122637904	965	965	965	965	0
87	20230925	184100	122637904	965	965	965	965	0
88	20230925	184000	122637904	965	965	965	965	0
89	20230925	183900	122637904	965	965	965	965	0
90	20230925	183800	122637904	965	965	965	965	0
91	20230925	183700	122637904	965	965	965	965	0
92	20230925	183600	122637904	965	965	965	965	2202
93	20230925	183500	122637904	965	965	965	965	0
94	20230925	183400	122637904	965	965	965	965	0
95	20230925	183300	122637904	965	965	965	965	0
96	20230925	183200	122637904	965	965	965	965	0
97	20230925	183100	122637904	965	965	965	965	0
98	20230925	183000	122637904	965	965	965	965	0
99	20230925	182900	122637904	965	965	965	965	0
100	20230925	182800	122637904	965	965	965	965	0
101	20230925	182700	122637904	965	965	965	965	0
102	20230925	182600	122637904	965	965	965	965	0
103	20230925	182500	122637904	965	965	965	965	0
104	20230925	182400	122637904	965	965	965	965	0
105	20230925	182300	122637904	965	965	965	965	0
106	20230925	182200	122637904	965	965	965	965	0
107	20230925	182100	122637904	965	965	965	965	0
108	20230925	182000	122637904	965	965	965	965	0
109	20230925	181900	122637904	965	965	965	965	0
110	20230925	181800	122637904	965	965	965	965	0
111	20230925	181700	122637904	965	965	965	965	0
112	20230925	181600	122637904	965	965	965	965	0
113	20230925	181500	122637904	965	965	965	965	0
114	20230925	181400	122637904	965	965	965	965	0
115	20230925	181300	122637904	965	965	965	965	0
116	20230925	181200	122637904	965	965	965	965	0
117	20230925	181100	122637904	965	965	965	965	0
118	20230925	181000	122637904	965	965	965	965	0
119	20230925	180900	122637904	965	965	965	965	0
120	20230925	180800	122637904	965	965	965	965	0
121	20230925	180700	122637904	965	965	965	965	0
122	20230925	180600	122637904	965	965	965	965	2202
123	20230925	180500	122637904	965	965	965	965	0
124	20230925	180400	122637904	965	965	965	965	0
125	20230925	180300	122637904	965	965	965	965	0
126	20230925	180200	122637904	965	965	965	965	0
127	20230925	180100	122637904	965	965	965	965	0
128	20230925	180000	122637904	965	965	965	965	0
129	20230925	175900	122637904	965	965	965	965	0
130	20230925	175800	122637904	965	965	965	965	0
131	20230925	175700	122637904	965	965	965	965	0
132	20230925	175600	122637904	965	965	965	965	0
133	20230925	175500	122637904	965	965	965	965	0
134	20230925	175400	122637904	965	965	965	965	0
135	20230925	175300	122637904	965	965	965	965	0
136	20230925	175200	122637904	965	965	965	965	0
137	20230925	175100	122637904	965	965	965	965	0
138	20230925	175000	122637904	965	965	965	965	0
139	20230925	174900	122637904	965	965	965	965	0
140	20230925	174800	122637904	965	965	965	965	0
141	20230925	174700	122637904	965	965	965	965	0
142	20230925	174600	122637904	965	965	965	965	0
143	20230925	174500	122637904	965	965	965	965	0
144	20230925	174400	122637904	965	965	965	965	0
145	20230925	174300	122637904	965	965	965	965	0
146	20230925	174200	122637904	965	965	965	965	0
147	20230925	174100	122637904	965	965	965	965	0
148	20230925	174000	122637904	965	965	965	965	0
149	20230925	173900	122637904	965	965	965	965	0
150	20230925	173800	122637904	965	965	965	965	0
151	20230925	173700	122637904	965	965	965	965	0
152	20230925	173600	122637904	965	965	965	965	2202
153	20230925	173500	122637904	965	965	965	965	0
154	20230925	173400	122637904	965	965	965	965	0
155	20230925	173300	122637904	965	965	965	965	0
156	20230925	173200	122637904	965	965	965	965	0
157	20230925	173100	122637904	965	965	965	965	0
158	20230925	173000	122637904	965	965	965	965	0
159	20230925	172900	122637904	965	965	965	965	0
160	20230925	172800	122637904	965	965	965	965	0
161	20230925	172700	122637904	965	965	965	965	0
162	20230925	172600	122637904	965	965	965	965	0
163	20230925	172500	122637904	965	965	965	965	0
164	20230925	172400	122637904	965	965	965	965	0
165	20230925	172300	122637904	965	965	965	965	0
166	20230925	172200	122637904	965	965	965	965	0
167	20230925	172100	122637904	965	965	965	965	0
168	20230925	172000	122637904	965	965	965	965	0
169	20230925	171900	122637904	965	965	965	965	0
170	20230925	171800	122637904	965	965	965	965	0
171	20230925	171700	122637904	965	965	965	965	0
172	20230925	171600	122637904	965	965	965	965	0
173	20230925	171500	122637904	965	965	965	965	0
174	20230925	171400	122637904	965	965	965	965	0
175	20230925	171300	122637904	965	965	965	965	0
176	20230925	171200	122637904	965	965	965	965	0
177	20230925	171100	122637904	965	965	965	965	0
178	20230925	171000	122637904	965	965	965	965	0
179	20230925	170900	122637904	965	965	965	965	0
180	20230925	170800	122637904	965	965	965	965	0
181	20230925	170700	122637904	965	965	965	965	0
182	20230925	170600	122637904	965	965	965	965	2202
183	20230925	170500	122637904	965	965	965	965	0
184	20230925	170400	122637904	965	965	965	965	0
185	20230925	170300	122637904	965	965	965	965	0
186	20230925	170200	122637904	965	965	965	965	0
187	20230925	170100	122637904	965	965	965	965	0
188	20230925	170000	122637904	965	965	965	965	0
189	20230925	165900	122637904	965	965	965	965	0
190	20230925	165800	122637904	965	965	965	965	0
191	20230925	165700	122637904	965	965	965	965	0
192	20230925	165600	122637904	965	965	965	965	0
193	20230925	165500	122637904	965	965	965	965	0
194	20230925	165400	122637904	965	965	965	965	0
195	20230925	165300	122637904	965	965	965	965	0
196	20230925	165200	122637904	965	965	965	965	0
197	20230925	165100	122637904	965	965	965	965	0
198	20230925	165000	122637904	965	965	965	965	0
199	20230925	164900	122637904	965	965	965	965	0
200	20230925	164800	122637904	965	965	965	965	0
201	20230925	164700	122637904	965	965	965	965	0
202	20230925	164600	122637904	965	965	965	965	0
203	20230925	164500	122637904	965	965	965	965	0
204	20230925	164400	122637904	965	965	965	965	0
205	20230925	164300	122637904	965	965	965	965	0
206	20230925	164200	122637904	965	965	965	965	0
207	20230925	164100	122637904	965	965	965	965	0
208	20230925	164000	122637904	965	965	965	965	0
209	20230925	163900	122637904	965	965	965	965	0
210	20230925	163800	122637904	965	965	965	965	0
211	20230925	163700	122637904	965	965	965	965	0
212	20230925	163600	122637904	965	965	965	965	2202
213	20230925	163500	122637904	965	965	965	965	0
214	20230925	163400	122637904	965	965	965	965	0
215	20230925	163300	122637904	965	965	965	965	0
216	20230925	163200	122637904	965	965	965	965	0
217	20230925	163100	122637904	965	965	965	965	0
218	20230925	163000	122637904	965	965	965	965	0
219	20230925	162900	122637904	965	965	965	965	0
220	20230925	162800	122637904	965	965	965	965	0
221	20230925	162700	122637904	965	965	965	965	0
222	20230925	162600	122637904	965	965	965	965	0
223	20230925	162500	122637904	965	965	965	965	0
224	20230925	162400	122637904	965	965	965	965	0
225	20230925	162300	122637904	965	965	965	965	0
226	20230925	162200	122637904	965	965	965	965	0
227	20230925	162100	122637904	965	965	965	965	0
228	20230925	162000	122637904	965	965	965	965	0
229	20230925	161900	122637904	965	965	965	965	0
230	20230925	161800	122637904	965	965	965	965	0
231	20230925	161700	122637904	965	965	965	965	0
232	20230925	161600	122637904	965	965	965	965	0
233	20230925	161500	122637904	965	965	965	965	0
234	20230925	161400	122637904	965	965	965	965	0
235	20230925	161300	122637904	965	965	965	965	0
236	20230925	161200	122637904	965	965	965	965	0
237	20230925	161100	122637904	965	965	965	965	0
238	20230925	161000	122637904	965	965	965	965	0
239	20230925	160900	122637904	965	965	965	965	0
240	20230925	160800	122637904	965	965	965	965	0
241	20230925	160700	122637904	965	965	965	965	0
242	20230925	160600	122637904	965	965	965	965	2202
243	20230925	160500	122637904	965	965	965	965	0
244	20230925	160400	122637904	965	965	965	965	0
245	20230925	160300	122637904	965	965	965	965	0
246	20230925	160200	122637904	965	965	965	965	0
247	20230925	160100	122637904	965	965	965	965	0
248	20230925	160000	122637904	965	965	965	965	0
249	20230925	155900	122637904	965	965	965	965	0
250	20230925	155800	122637904	965	965	965	965	0
251	20230925	155700	122637904	965	965	965	965	0
252	20230925	155600	122637904	965	965	965	965	0
253	20230925	155500	122637904	965	965	965	965	0
254	20230925	155400	122637904	965	965	965	965	0
255	20230925	155300	122637904	965	965	965	965	0
256	20230925	155200	122637904	965	965	965	965	0
257	20230925	155100	122637904	965	965	965	965	0
258	20230925	155000	122637904	965	965	965	965	0
259	20230925	154900	122637904	965	965	965	965	0
260	20230925	154800	122637904	965	965	965	965	0
261	20230925	154700	122637904	965	965	965	965	0
262	20230925	154600	122637904	965	965	965	965	0
263	20230925	154500	122637904	965	965	965	965	0
264	20230925	154400	122637904	965	965	965	965	0
265	20230925	154300	122637904	965	965	965	965	0
266	20230925	154200	122637904	965	965	965	965	0
267	20230925	154100	122637904	965	965	965	965	0
268	20230925	154000	122637904	965	965	965	965	0
269	20230925	153900	122637904	965	965	965	965	0
270	20230925	153800	122637904	965	965	965	965	0
271	20230925	153700	122637904	965	965	965	965	0
272	20230925	153600	122637904	965	965	965	965	2202
273	20230925	153500	122637904	965	965	965	965	0
274	20230925	153400	122637904	965	965	965	965	0
275	20230925	153300	122637904	965	965	965	965	0
276	20230925	153200	122637904	965	965	965	965	0
277	20230925	153100	122637904	965	965	965	965	0
278	20230925	153000	122637904	965	965	965	965	2202
279	20230925	152900	120512974	965	965	965	965	0
280	20230925	152800	120512974	965	965	965	965	0
281	20230925	152700	120512974	965	965	965	965	0
282	20230925	152600	120512974	965	965	965	965	0
283	20230925	152500	120512974	965	965	965	965	0
284	20230925	152400	120512974	965	965	965	965	0
285	20230925	152300	120512974	965	965	965	965	0
286	20230925	152200	120512974	965	965	965	965	0
287	20230925	152100	120512974	965	965	965	965	0
288	20230925	152000	120512974	965	965	965	965	0
289	20230925	151900	120512974	965	965	965	965	44
290	20230925	151800	120470514	965	965	965	965	5
291	20230925	151700	120465689	966	966	966	965	412
292	20230925	151600	120067752	958	958	958	958	53
293	20230925	151500	120016978	958	958	958	958	1100
294	20230925	151400	118963178	958	958	958	958	0
295	20230925	151300	118963178	958	958	958	958	21
296	20230925	151200	118943060	958	958	958	958	10
297	20230925	151100	118933480	957	957	957	957	0
298	20230925	151000	118933480	957	957	957	957	139
299	20230925	150900	118800457	957	957	957	957	0
300	20230925	150800	118800457	957	957	966	957	4012
301	20230925	150700	114958095	957	956	957	956	1353
302	20230925	150600	113663291	956	957	957	956	43
303	20230925	150500	113622143	957	952	957	950	1475
304	20230925	150400	112219858	952	952	952	952	34
305	20230925	150300	112187490	951	951	951	951	1006
306	20230925	150200	111230784	950	952	953	950	8992
307	20230925	150100	102682839	953	955	955	953	771
308	20230925	150000	101947540	955	963	963	955	6874
309	20230925	145900	95359950	964	965	965	964	12
310	20230925	145800	95348381	968	968	968	968	0
311	20230925	145700	95348381	968	968	968	968	0
312	20230925	145600	95348381	968	967	968	960	11148
313	20230925	145500	84617481	970	970	970	970	3
314	20230925	145400	84614571	966	970	970	966	3246
315	20230925	145300	81477578	970	970	970	970	0
316	20230925	145200	81477578	970	970	970	970	0
317	20230925	145100	81477578	970	970	970	970	20
318	20230925	145000	81458178	970	970	970	970	0
319	20230925	144900	81458178	970	970	970	970	0
320	20230925	144800	81458178	970	970	970	970	0
321	20230925	144700	81458178	970	970	970	970	0
322	20230925	144600	81458178	970	970	970	970	0
323	20230925	144500	81458178	970	970	970	970	0
324	20230925	144400	81458178	970	970	970	970	0
325	20230925	144300	81458178	970	970	970	970	20
326	20230925	144200	81438778	970	970	970	970	0
327	20230925	144100	81438778	970	966	970	966	13
328	20230925	144000	81426172	970	970	970	970	5
329	20230925	143900	81421322	966	966	966	966	0
330	20230925	143800	81421322	966	966	966	966	0
331	20230925	143700	81421322	966	970	970	966	6210
332	20230925	143600	75421937	968	968	968	968	0
333	20230925	143500	75421937	968	968	968	968	0
334	20230925	143400	75421937	968	974	974	968	1400
335	20230925	143300	74062842	974	974	974	974	0
336	20230925	143200	74062842	974	974	974	974	0
337	20230925	143100	74062842	974	974	974	974	0
338	20230925	143000	74062842	974	974	974	974	39
339	20230925	142900	74024856	975	977	977	975	1079
340	20230925	142800	72972498	977	977	977	977	10
341	20230925	142700	72962728	977	977	977	977	9
342	20230925	142600	72953935	977	977	977	977	255
343	20230925	142500	72704800	977	977	977	977	0
344	20230925	142400	72704800	977	977	977	977	4
345	20230925	142300	72700892	977	977	977	977	0
346	20230925	142200	72700892	977	977	977	977	0
347	20230925	142100	72700892	977	977	977	977	0
348	20230925	142000	72700892	977	977	977	977	4
349	20230925	141900	72696984	978	978	978	978	21
350	20230925	141800	72676446	978	978	980	978	108
351	20230925	141700	72570622	978	980	980	978	113
352	20230925	141600	72459896	980	980	980	980	0
353	20230925	141500	72459896	980	980	980	980	0
354	20230925	141400	72459896	980	980	980	980	0
355	20230925	141300	72459896	980	980	980	980	0
356	20230925	141200	72459896	980	980	980	980	0
357	20230925	141100	72459896	980	980	980	980	0
358	20230925	141000	72459896	980	980	980	980	99
359	20230925	140900	72362876	980	980	980	980	0
360	20230925	140800	72362876	980	980	980	980	0
361	20230925	140700	72362876	980	980	980	980	0
362	20230925	140600	72362876	980	980	980	980	0
363	20230925	140500	72362876	980	980	980	980	0
364	20230925	140400	72362876	980	980	980	980	0
365	20230925	140300	72362876	980	980	980	980	3
366	20230925	140200	72359936	981	981	981	981	0
367	20230925	140100	72359936	981	981	981	981	100
368	20230925	140000	72261836	981	981	981	981	0
369	20230925	135900	72261836	981	981	981	981	0
370	20230925	135800	72261836	981	981	981	981	0
371	20230925	135700	72261836	981	981	981	981	0
372	20230925	135600	72261836	981	981	981	981	0
373	20230925	135500	72261836	981	981	981	981	0
374	20230925	135400	72261836	981	981	981	981	0
375	20230925	135300	72261836	981	981	981	981	0
376	20230925	135200	72261836	981	981	981	981	0
377	20230925	135100	72261836	981	981	981	981	0
378	20230925	135000	72261836	981	980	981	980	101
379	20230925	134900	72162855	981	981	981	981	0
380	20230925	134800	72162855	981	981	981	981	9
381	20230925	134700	72154026	981	981	981	981	1000
382	20230925	134600	71173026	981	981	981	981	0
383	20230925	134500	71173026	981	981	981	981	0
384	20230925	134400	71173026	981	981	981	981	0
385	20230925	134300	71173026	981	981	981	981	0
386	20230925	134200	71173026	981	981	981	981	1
387	20230925	134100	71172045	980	980	980	980	0
388	20230925	134000	71172045	980	980	980	980	10
389	20230925	133900	71162245	985	985	985	985	0
390	20230925	133800	71162245	985	985	985	985	0
391	20230925	133700	71162245	985	985	985	985	0
392	20230925	133600	71162245	985	985	985	985	0
393	20230925	133500	71162245	985	985	985	985	0
394	20230925	133400	71162245	985	985	985	985	1
395	20230925	133300	71161260	980	980	980	980	0
396	20230925	133200	71161260	980	980	980	980	0
397	20230925	133100	71161260	980	983	983	980	400
398	20230925	133000	70768902	988	988	988	988	1
399	20230925	132900	70767914	989	989	989	989	0
400	20230925	132800	70767914	989	989	989	989	0
401	20230925	132700	70767914	989	989	989	989	0
402	20230925	132600	70767914	989	989	989	989	0
403	20230925	132500	70767914	989	989	989	989	0
404	20230925	132400	70767914	989	989	989	989	0
405	20230925	132300	70767914	989	989	989	989	0
406	20230925	132200	70767914	989	989	989	989	0
407	20230925	132100	70767914	989	989	989	989	0
408	20230925	132000	70767914	989	989	989	989	0
409	20230925	131900	70767914	989	989	989	989	0
410	20230925	131800	70767914	989	989	989	989	0
411	20230925	131700	70767914	989	989	989	989	0
412	20230925	131600	70767914	989	989	989	989	0
413	20230925	131500	70767914	989	989	989	989	0
414	20230925	131400	70767914	989	989	989	989	0
415	20230925	131300	70767914	989	989	989	989	0
416	20230925	131200	70767914	989	989	989	989	0
417	20230925	131100	70767914	989	989	989	989	0
418	20230925	131000	70767914	989	989	989	989	0
419	20230925	130900	70767914	989	989	989	989	0
420	20230925	130800	70767914	989	988	989	988	7
421	20230925	130700	70760992	988	988	988	988	0
422	20230925	130600	70760992	988	988	988	988	0
423	20230925	130500	70760992	988	988	988	988	10
424	20230925	130400	70751112	989	989	989	989	0
425	20230925	130300	70751112	989	989	989	989	0
426	20230925	130200	70751112	989	989	989	989	0
427	20230925	130100	70751112	989	989	989	989	300
428	20230925	130000	70454412	990	990	990	990	0
429	20230925	125900	70454412	990	990	990	990	0
430	20230925	125800	70454412	990	990	990	990	0
431	20230925	125700	70454412	990	990	990	990	0
432	20230925	125600	70454412	990	990	990	990	0
433	20230925	125500	70454412	990	990	990	990	3
434	20230925	125400	70451442	993	993	993	993	0
435	20230925	125300	70451442	993	993	993	993	0
436	20230925	125200	70451442	993	993	993	993	0
437	20230925	125100	70451442	993	993	993	993	0
438	20230925	125000	70451442	993	993	993	993	0
439	20230925	124900	70451442	993	987	993	987	4000
440	20230925	124800	66497852	987	987	987	987	0
441	20230925	124700	66497852	987	987	987	987	0
442	20230925	124600	66497852	987	987	987	987	0
443	20230925	124500	66497852	987	987	987	987	0
444	20230925	124400	66497852	987	987	987	987	0
445	20230925	124300	66497852	987	987	987	987	0
446	20230925	124200	66497852	987	987	987	987	1
447	20230925	124100	66496865	988	988	988	988	0
448	20230925	124000	66496865	988	988	988	988	0
449	20230925	123900	66496865	988	988	988	988	0
450	20230925	123800	66496865	988	988	988	988	0
451	20230925	123700	66496865	988	988	988	988	0
452	20230925	123600	66496865	988	988	988	988	0
453	20230925	123500	66496865	988	988	988	988	0
454	20230925	123400	66496865	988	988	988	988	0
455	20230925	123300	66496865	988	988	988	988	1
456	20230925	123200	66495877	988	988	988	988	0
457	20230925	123100	66495877	988	988	988	988	0
458	20230925	123000	66495877	988	988	988	988	20
459	20230925	122900	66476117	981	981	981	981	0
460	20230925	122800	66476117	981	981	981	981	0
461	20230925	122700	66476117	981	981	981	981	0
462	20230925	122600	66476117	981	981	981	981	0
463	20230925	122500	66476117	981	981	981	981	0
464	20230925	122400	66476117	981	981	981	981	0
465	20230925	122300	66476117	981	981	981	981	0
466	20230925	122200	66476117	981	981	981	981	0
467	20230925	122100	66476117	981	981	981	981	0
468	20230925	122000	66476117	981	990	990	981	40
469	20230925	121900	66436787	977	977	977	977	0
470	20230925	121800	66436787	977	977	977	977	0
471	20230925	121700	66436787	977	977	977	977	0
472	20230925	121600	66436787	977	977	977	977	0
473	20230925	121500	66436787	977	989	989	977	50
474	20230925	121400	66387639	990	990	990	990	0
475	20230925	121300	66387639	990	990	990	990	0
476	20230925	121200	66387639	990	990	990	990	0
477	20230925	121100	66387639	990	990	990	990	32
478	20230925	121000	66355959	992	992	992	992	0
479	20230925	120900	66355959	992	992	992	992	0
480	20230925	120800	66355959	992	991	992	991	4
481	20230925	120700	66351993	993	991	993	990	1024
482	20230925	120600	65337201	994	995	995	994	9
483	20230925	120500	65328254	995	990	995	990	268
484	20230925	120400	65062817	989	988	989	986	12
485	20230925	120300	65050971	988	988	988	988	1
486	20230925	120200	65049983	989	989	989	989	30
487	20230925	120100	65020313	985	985	985	985	0
488	20230925	120000	65020313	985	985	985	984	10
489	20230925	115900	65010464	986	986	986	986	0
490	20230925	115800	65010464	986	986	986	986	1
491	20230925	115700	65009478	987	989	989	987	292
492	20230925	115600	64720693	989	977	989	977	570
493	20230925	115500	64162572	976	976	976	976	429
494	20230925	115400	63743868	976	976	976	976	0
495	20230925	115300	63743868	976	976	976	976	1
496	20230925	115200	63742892	975	976	976	975	4
497	20230925	115100	63738991	975	974	975	974	7
498	20230925	115000	63732167	975	975	976	975	56
499	20230925	114900	63677517	976	976	976	976	80
500	20230925	114800	63599437	976	976	976	976	0
501	20230925	114700	63599437	976	976	976	976	100
502	20230925	114600	63501837	976	976	976	976	4
503	20230925	114500	63497933	975	975	975	975	194
504	20230925	114400	63308783	975	975	975	975	5
505	20230925	114300	63303908	974	974	974	974	0
506	20230925	114200	63303908	974	974	974	974	0
507	20230925	114100	63303908	974	974	974	974	0
508	20230925	114000	63303908	974	974	974	974	1
509	20230925	113900	63302934	971	970	971	970	3148
510	20230925	113800	60246881	969	969	969	969	0
511	20230925	113700	60246881	969	969	969	969	3
512	20230925	113600	60243974	969	970	970	969	6
513	20230925	113500	60238159	971	968	971	968	84
514	20230925	113400	60156844	968	968	968	968	52
515	20230925	113300	60106508	968	968	968	968	1
516	20230925	113200	60105540	968	968	968	968	0
517	20230925	113100	60105540	968	968	968	968	0
518	20230925	113000	60105540	968	966	968	966	1001
519	20230925	112900	59137296	962	962	962	962	0
520	20230925	112800	59137296	962	962	962	962	0
521	20230925	112700	59137296	962	962	962	962	150
522	20230925	112600	58992996	962	962	962	962	457
523	20230925	112500	58553362	962	962	962	962	3
524	20230925	112400	58550476	962	962	962	962	40
525	20230925	112300	58511996	962	962	962	962	0
526	20230925	112200	58511996	962	969	969	961	8793
527	20230925	112100	50043918	970	970	970	970	0
528	20230925	112000	50043918	970	970	970	970	0
529	20230925	111900	50043918	970	970	970	970	0
530	20230925	111800	50043918	970	970	970	970	0
531	20230925	111700	50043918	970	969	970	969	6
532	20230925	111600	50038099	969	969	969	969	20
533	20230925	111500	50018719	965	965	965	965	28
534	20230925	111400	49991699	965	965	965	965	0
535	20230925	111300	49991699	965	967	967	965	2800
536	20230925	111200	47287364	965	965	965	965	0
537	20230925	111100	47287364	965	965	965	965	0
538	20230925	111000	47287364	965	965	965	965	0
539	20230925	110900	47287364	965	965	965	965	0
540	20230925	110800	47287364	965	965	965	965	0
541	20230925	110700	47287364	965	965	965	965	0
542	20230925	110600	47287364	965	965	965	965	0
543	20230925	110500	47287364	965	965	965	965	0
544	20230925	110400	47287364	965	965	965	965	100
545	20230925	110300	47190864	975	975	975	975	0
546	20230925	110200	47190864	975	975	975	975	0
547	20230925	110100	47190864	975	975	975	975	0
548	20230925	110000	47190864	975	975	975	975	10
549	20230925	105900	47181114	965	965	965	965	0
550	20230925	105800	47181114	965	966	966	965	1013
551	20230925	105700	46203341	966	966	966	966	0
552	20230925	105600	46203341	966	984	984	966	4225
553	20230925	105500	42108673	985	970	985	970	4514
554	20230925	105400	37720509	970	977	977	970	8022
555	20230925	105300	29922211	978	978	978	978	1
556	20230925	105200	29921233	978	978	978	978	0
557	20230925	105100	29921233	978	978	978	978	252
558	20230925	105000	29674777	979	979	979	979	0
559	20230925	104900	29674777	979	979	979	979	439
560	20230925	104800	29244996	979	980	980	979	2086
561	20230925	104700	27200828	980	981	981	980	6110
562	20230925	104600	21213015	983	983	983	983	2
563	20230925	104500	21211049	984	984	984	984	19
564	20230925	104400	21192353	985	985	985	985	0
565	20230925	104300	21192353	985	985	985	985	0
566	20230925	104200	21192353	985	985	985	985	90
567	20230925	104100	21103703	985	985	985	985	0
568	20230925	104000	21103703	985	985	985	985	0
569	20230925	103900	21103703	985	985	985	985	0
570	20230925	103800	21103703	985	984	985	984	214
571	20230925	103700	20893004	977	978	978	977	70
572	20230925	103600	20824604	981	981	981	981	0
573	20230925	103500	20824604	981	981	981	981	0
574	20230925	103400	20824604	981	981	981	981	0
575	20230925	103300	20824604	981	980	983	977	655
576	20230925	103200	20184161	980	980	980	980	0
577	20230925	103100	20184161	980	980	980	980	0
578	20230925	103000	20184161	980	980	980	980	0
579	20230925	102900	20184161	980	980	980	980	1
580	20230925	102800	20183181	979	979	979	979	1
581	20230925	102700	20182202	979	979	979	979	444
582	20230925	102600	19747526	979	977	979	977	561
583	20230925	102500	19199007	977	983	983	977	6570
584	20230925	102400	12753546	984	984	984	984	50
585	20230925	102300	12704346	984	984	984	984	34
586	20230925	102200	12670890	984	985	985	984	276
587	20230925	102100	12399107	985	989	989	985	7064
588	20230925	102000	5428623	990	990	990	990	205
589	20230925	101900	5225673	991	991	991	991	100
590	20230925	101800	5126573	991	991	991	991	0
591	20230925	101700	5126573	991	991	991	991	0
592	20230925	101600	5126573	991	991	991	991	5
593	20230925	101500	5121618	992	992	992	992	0
594	20230925	101400	5121618	992	996	996	992	501
595	20230925	101300	4624226	996	996	996	996	6
596	20230925	101200	4618250	993	993	993	993	0
597	20230925	101100	4618250	993	993	993	993	1
598	20230925	101000	4617257	994	994	994	994	0
599	20230925	100900	4617257	994	996	996	994	34
600	20230925	100800	4583459	994	994	994	994	0
601	20230925	100700	4583459	994	994	994	994	0
602	20230925	100600	4583459	994	994	994	994	0
603	20230925	100500	4583459	994	994	994	994	0
604	20230925	100400	4583459	994	994	994	994	110
605	20230925	100300	4474119	993	993	993	993	0
606	20230925	100200	4474119	993	993	993	993	3
607	20230925	100100	4471140	994	994	994	994	0
608	20230925	100000	4471140	994	994	994	994	0
609	20230925	095900	4471140	994	994	994	994	0
610	20230925	095800	4471140	994	994	994	994	11
611	20230925	095700	4460206	994	994	994	994	0
612	20230925	095600	4460206	994	994	994	994	0
613	20230925	095500	4460206	994	994	994	994	0
614	20230925	095400	4460206	994	994	994	994	0
615	20230925	095300	4460206	994	994	994	994	80
616	20230925	095200	4380686	994	994	994	994	0
617	20230925	095100	4380686	994	994	994	994	0
618	20230925	095000	4380686	994	994	994	994	5
619	20230925	094900	4375716	997	997	997	997	0
620	20230925	094800	4375716	997	997	997	997	0
621	20230925	094700	4375716	997	997	997	997	0
622	20230925	094600	4375716	997	997	997	997	0
623	20230925	094500	4375716	997	997	997	997	0
624	20230925	094400	4375716	997	997	997	997	0
625	20230925	094300	4375716	997	997	997	997	0
626	20230925	094200	4375716	997	997	997	997	6
627	20230925	094100	4369734	993	995	995	993	92
628	20230925	094000	4278358	994	997	997	994	8
629	20230925	093900	4270396	997	997	997	997	11
630	20230925	093800	4259429	997	996	997	995	34
631	20230925	093700	4225537	993	993	993	993	211
632	20230925	093600	4016014	993	993	993	993	0
633	20230925	093500	4016014	993	993	993	993	0
634	20230925	093400	4016014	993	993	993	993	0
635	20230925	093300	4016014	993	993	993	993	0
636	20230925	093200	4016014	993	993	993	993	3
637	20230925	093100	4013035	986	986	986	986	0
638	20230925	093000	4013035	986	986	986	986	0
639	20230925	092900	4013035	986	986	986	986	0
640	20230925	092800	4013035	986	986	986	986	0
641	20230925	092700	4013035	986	991	991	986	893
642	20230925	092600	3130868	991	991	991	991	100
643	20230925	092500	3031768	992	992	992	992	270
644	20230925	092400	2763928	993	994	994	993	311
645	20230925	092300	2455090	994	995	995	994	99
646	20230925	092200	2356643	995	995	995	995	300
647	20230925	092100	2058143	995	996	996	995	766
648	20230925	092000	1295725	995	995	995	995	0
649	20230925	091900	1295725	995	995	995	995	0
650	20230925	091800	1295725	995	995	995	995	0
651	20230925	091700	1295725	995	995	995	995	0
652	20230925	091600	1295725	995	995	995	995	0
653	20230925	091500	1295725	995	995	995	995	60
654	20230925	091400	1236025	995	996	996	995	316
655	20230925	091300	921583	995	995	995	995	0
656	20230925	091200	921583	995	995	995	995	0
657	20230925	091100	921583	995	995	995	995	133
658	20230925	091000	789248	995	995	995	995	0
659	20230925	090900	789248	995	995	995	995	0
660	20230925	090800	789248	995	995	995	995	0
661	20230925	090700	789248	995	995	995	995	0
662	20230925	090600	789248	995	995	995	995	0
663	20230925	090500	789248	995	996	996	995	31
664	20230925	090400	758392	997	998	998	997	369
665	20230925	090300	390140	999	999	999	999	38
666	20230925	090200	352178	998	998	998	998	100
667	20230925	090100	252378	996	999	999	996	145
668	20230925	090000	107892	999	999	999	999	108