KissMeData/250930/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	202200	23716567	910	910	910	910	1159
3	20230913	202100	23716567	910	910	910	910	0
4	20230913	202000	23716567	910	910	910	910	0
5	20230913	201900	23716567	910	910	910	910	0
6	20230913	201800	23716567	910	910	910	910	0
7	20230913	201700	23716567	910	910	910	910	0
8	20230913	201600	23716567	910	910	910	910	0
9	20230913	201500	23716567	910	910	910	910	0
10	20230913	201400	23716567	910	910	910	910	0
11	20230913	201300	23716567	910	910	910	910	0
12	20230913	201200	23716567	910	910	910	910	0
13	20230913	201100	23716567	910	910	910	910	0
14	20230913	201000	23716567	910	910	910	910	0
15	20230913	200900	23716567	910	910	910	910	0
16	20230913	200800	23716567	910	910	910	910	0
17	20230913	200700	23716567	910	910	910	910	0
18	20230913	200600	23716567	910	910	910	910	0
19	20230913	200500	23716567	910	910	910	910	0
20	20230913	200400	23716567	910	910	910	910	0
21	20230913	200300	23716567	910	910	910	910	0
22	20230913	200200	23716567	910	910	910	910	0
23	20230913	200100	23716567	910	910	910	910	0
24	20230913	200000	23716567	910	910	910	910	0
25	20230913	195900	23716567	910	910	910	910	0
26	20230913	195800	23716567	910	910	910	910	0
27	20230913	195700	23716567	910	910	910	910	0
28	20230913	195600	23716567	910	910	910	910	0
29	20230913	195500	23716567	910	910	910	910	0
30	20230913	195400	23716567	910	910	910	910	0
31	20230913	195300	23716567	910	910	910	910	0
32	20230913	195200	23716567	910	910	910	910	1159
33	20230913	195100	23716567	910	910	910	910	0
34	20230913	195000	23716567	910	910	910	910	0
35	20230913	194900	23716567	910	910	910	910	0
36	20230913	194800	23716567	910	910	910	910	0
37	20230913	194700	23716567	910	910	910	910	0
38	20230913	194600	23716567	910	910	910	910	0
39	20230913	194500	23716567	910	910	910	910	0
40	20230913	194400	23716567	910	910	910	910	0
41	20230913	194300	23716567	910	910	910	910	0
42	20230913	194200	23716567	910	910	910	910	0
43	20230913	194100	23716567	910	910	910	910	0
44	20230913	194000	23716567	910	910	910	910	0
45	20230913	193900	23716567	910	910	910	910	0
46	20230913	193800	23716567	910	910	910	910	0
47	20230913	193700	23716567	910	910	910	910	0
48	20230913	193600	23716567	910	910	910	910	0
49	20230913	193500	23716567	910	910	910	910	0
50	20230913	193400	23716567	910	910	910	910	0
51	20230913	193300	23716567	910	910	910	910	0
52	20230913	193200	23716567	910	910	910	910	0
53	20230913	193100	23716567	910	910	910	910	0
54	20230913	193000	23716567	910	910	910	910	0
55	20230913	192900	23716567	910	910	910	910	0
56	20230913	192800	23716567	910	910	910	910	0
57	20230913	192700	23716567	910	910	910	910	0
58	20230913	192600	23716567	910	910	910	910	0
59	20230913	192500	23716567	910	910	910	910	0
60	20230913	192400	23716567	910	910	910	910	0
61	20230913	192300	23716567	910	910	910	910	0
62	20230913	192200	23716567	910	910	910	910	1159
63	20230913	192100	23716567	910	910	910	910	0
64	20230913	192000	23716567	910	910	910	910	0
65	20230913	191900	23716567	910	910	910	910	0
66	20230913	191800	23716567	910	910	910	910	0
67	20230913	191700	23716567	910	910	910	910	0
68	20230913	191600	23716567	910	910	910	910	0
69	20230913	191500	23716567	910	910	910	910	0
70	20230913	191400	23716567	910	910	910	910	0
71	20230913	191300	23716567	910	910	910	910	0
72	20230913	191200	23716567	910	910	910	910	0
73	20230913	191100	23716567	910	910	910	910	0
74	20230913	191000	23716567	910	910	910	910	0
75	20230913	190900	23716567	910	910	910	910	0
76	20230913	190800	23716567	910	910	910	910	0
77	20230913	190700	23716567	910	910	910	910	0
78	20230913	190600	23716567	910	910	910	910	0
79	20230913	190500	23716567	910	910	910	910	0
80	20230913	190400	23716567	910	910	910	910	0
81	20230913	190300	23716567	910	910	910	910	0
82	20230913	190200	23716567	910	910	910	910	0
83	20230913	190100	23716567	910	910	910	910	0
84	20230913	190000	23716567	910	910	910	910	0
85	20230913	185900	23716567	910	910	910	910	0
86	20230913	185800	23716567	910	910	910	910	0
87	20230913	185700	23716567	910	910	910	910	0
88	20230913	185600	23716567	910	910	910	910	0
89	20230913	185500	23716567	910	910	910	910	0
90	20230913	185400	23716567	910	910	910	910	0
91	20230913	185300	23716567	910	910	910	910	0
92	20230913	185200	23716567	910	910	910	910	1159
93	20230913	185100	23716567	910	910	910	910	0
94	20230913	185000	23716567	910	910	910	910	0
95	20230913	184900	23716567	910	910	910	910	0
96	20230913	184800	23716567	910	910	910	910	0
97	20230913	184700	23716567	910	910	910	910	0
98	20230913	184600	23716567	910	910	910	910	0
99	20230913	184500	23716567	910	910	910	910	0
100	20230913	184400	23716567	910	910	910	910	0
101	20230913	184300	23716567	910	910	910	910	0
102	20230913	184200	23716567	910	910	910	910	0
103	20230913	184100	23716567	910	910	910	910	0
104	20230913	184000	23716567	910	910	910	910	0
105	20230913	183900	23716567	910	910	910	910	0
106	20230913	183800	23716567	910	910	910	910	0
107	20230913	183700	23716567	910	910	910	910	0
108	20230913	183600	23716567	910	910	910	910	0
109	20230913	183500	23716567	910	910	910	910	0
110	20230913	183400	23716567	910	910	910	910	0
111	20230913	183300	23716567	910	910	910	910	0
112	20230913	183200	23716567	910	910	910	910	0
113	20230913	183100	23716567	910	910	910	910	0
114	20230913	183000	23716567	910	910	910	910	0
115	20230913	182900	23716567	910	910	910	910	0
116	20230913	182800	23716567	910	910	910	910	0
117	20230913	182700	23716567	910	910	910	910	0
118	20230913	182600	23716567	910	910	910	910	0
119	20230913	182500	23716567	910	910	910	910	0
120	20230913	182400	23716567	910	910	910	910	0
121	20230913	182300	23716567	910	910	910	910	0
122	20230913	182200	23716567	910	910	910	910	1159
123	20230913	182100	23716567	910	910	910	910	0
124	20230913	182000	23716567	910	910	910	910	0
125	20230913	181900	23716567	910	910	910	910	0
126	20230913	181800	23716567	910	910	910	910	0
127	20230913	181700	23716567	910	910	910	910	0
128	20230913	181600	23716567	910	910	910	910	0
129	20230913	181500	23716567	910	910	910	910	0
130	20230913	181400	23716567	910	910	910	910	0
131	20230913	181300	23716567	910	910	910	910	0
132	20230913	181200	23716567	910	910	910	910	0
133	20230913	181100	23716567	910	910	910	910	0
134	20230913	181000	23716567	910	910	910	910	0
135	20230913	180900	23716567	910	910	910	910	0
136	20230913	180800	23716567	910	910	910	910	0
137	20230913	180700	23716567	910	910	910	910	0
138	20230913	180600	23716567	910	910	910	910	0
139	20230913	180500	23716567	910	910	910	910	0
140	20230913	180400	23716567	910	910	910	910	0
141	20230913	180300	23716567	910	910	910	910	0
142	20230913	180200	23716567	910	910	910	910	0
143	20230913	180100	23716567	910	910	910	910	0
144	20230913	180000	23716567	910	910	910	910	0
145	20230913	175900	23716567	910	910	910	910	0
146	20230913	175800	23716567	910	910	910	910	0
147	20230913	175700	23716567	910	910	910	910	0
148	20230913	175600	23716567	910	910	910	910	0
149	20230913	175500	23716567	910	910	910	910	0
150	20230913	175400	23716567	910	910	910	910	0
151	20230913	175300	23716567	910	910	910	910	0
152	20230913	175200	23716567	910	910	910	910	1159
153	20230913	175100	23716567	910	910	910	910	0
154	20230913	175000	23716567	910	910	910	910	0
155	20230913	174900	23716567	910	910	910	910	0
156	20230913	174800	23716567	910	910	910	910	0
157	20230913	174700	23716567	910	910	910	910	0
158	20230913	174600	23716567	910	910	910	910	0
159	20230913	174500	23716567	910	910	910	910	0
160	20230913	174400	23716567	910	910	910	910	0
161	20230913	174300	23716567	910	910	910	910	0
162	20230913	174200	23716567	910	910	910	910	0
163	20230913	174100	23716567	910	910	910	910	0
164	20230913	174000	23716567	910	910	910	910	0
165	20230913	173900	23716567	910	910	910	910	0
166	20230913	173800	23716567	910	910	910	910	0
167	20230913	173700	23716567	910	910	910	910	0
168	20230913	173600	23716567	910	910	910	910	0
169	20230913	173500	23716567	910	910	910	910	0
170	20230913	173400	23716567	910	910	910	910	0
171	20230913	173300	23716567	910	910	910	910	0
172	20230913	173200	23716567	910	910	910	910	0
173	20230913	173100	23716567	910	910	910	910	0
174	20230913	173000	23716567	910	910	910	910	0
175	20230913	172900	23716567	910	910	910	910	0
176	20230913	172800	23716567	910	910	910	910	0
177	20230913	172700	23716567	910	910	910	910	0
178	20230913	172600	23716567	910	910	910	910	0
179	20230913	172500	23716567	910	910	910	910	0
180	20230913	172400	23716567	910	910	910	910	0
181	20230913	172300	23716567	910	910	910	910	0
182	20230913	172200	23716567	910	910	910	910	1159
183	20230913	172100	23716567	910	910	910	910	0
184	20230913	172000	23716567	910	910	910	910	0
185	20230913	171900	23716567	910	910	910	910	0
186	20230913	171800	23716567	910	910	910	910	0
187	20230913	171700	23716567	910	910	910	910	0
188	20230913	171600	23716567	910	910	910	910	0
189	20230913	171500	23716567	910	910	910	910	0
190	20230913	171400	23716567	910	910	910	910	0
191	20230913	171300	23716567	910	910	910	910	0
192	20230913	171200	23716567	910	910	910	910	0
193	20230913	171100	23716567	910	910	910	910	0
194	20230913	171000	23716567	910	910	910	910	0
195	20230913	170900	23716567	910	910	910	910	0
196	20230913	170800	23716567	910	910	910	910	0
197	20230913	170700	23716567	910	910	910	910	0
198	20230913	170600	23716567	910	910	910	910	0
199	20230913	170500	23716567	910	910	910	910	0
200	20230913	170400	23716567	910	910	910	910	0
201	20230913	170300	23716567	910	910	910	910	0
202	20230913	170200	23716567	910	910	910	910	0
203	20230913	170100	23716567	910	910	910	910	0
204	20230913	170000	23716567	910	910	910	910	0
205	20230913	165900	23716567	910	910	910	910	0
206	20230913	165800	23716567	910	910	910	910	0
207	20230913	165700	23716567	910	910	910	910	0
208	20230913	165600	23716567	910	910	910	910	0
209	20230913	165500	23716567	910	910	910	910	0
210	20230913	165400	23716567	910	910	910	910	0
211	20230913	165300	23716567	910	910	910	910	0
212	20230913	165200	23716567	910	910	910	910	1159
213	20230913	165100	23716567	910	910	910	910	0
214	20230913	165000	23716567	910	910	910	910	0
215	20230913	164900	23716567	910	910	910	910	0
216	20230913	164800	23716567	910	910	910	910	0
217	20230913	164700	23716567	910	910	910	910	0
218	20230913	164600	23716567	910	910	910	910	0
219	20230913	164500	23716567	910	910	910	910	0
220	20230913	164400	23716567	910	910	910	910	0
221	20230913	164300	23716567	910	910	910	910	0
222	20230913	164200	23716567	910	910	910	910	0
223	20230913	164100	23716567	910	910	910	910	0
224	20230913	164000	23716567	910	910	910	910	0
225	20230913	163900	23716567	910	910	910	910	0
226	20230913	163800	23716567	910	910	910	910	0
227	20230913	163700	23716567	910	910	910	910	0
228	20230913	163600	23716567	910	910	910	910	0
229	20230913	163500	23716567	910	910	910	910	0
230	20230913	163400	23716567	910	910	910	910	0
231	20230913	163300	23716567	910	910	910	910	0
232	20230913	163200	23716567	910	910	910	910	0
233	20230913	163100	23716567	910	910	910	910	0
234	20230913	163000	23716567	910	910	910	910	0
235	20230913	162900	23716567	910	910	910	910	0
236	20230913	162800	23716567	910	910	910	910	0
237	20230913	162700	23716567	910	910	910	910	0
238	20230913	162600	23716567	910	910	910	910	0
239	20230913	162500	23716567	910	910	910	910	0
240	20230913	162400	23716567	910	910	910	910	0
241	20230913	162300	23716567	910	910	910	910	0
242	20230913	162200	23716567	910	910	910	910	1159
243	20230913	162100	23716567	910	910	910	910	0
244	20230913	162000	23716567	910	910	910	910	0
245	20230913	161900	23716567	910	910	910	910	0
246	20230913	161800	23716567	910	910	910	910	0
247	20230913	161700	23716567	910	910	910	910	0
248	20230913	161600	23716567	910	910	910	910	0
249	20230913	161500	23716567	910	910	910	910	0
250	20230913	161400	23716567	910	910	910	910	0
251	20230913	161300	23716567	910	910	910	910	0
252	20230913	161200	23716567	910	910	910	910	0
253	20230913	161100	23716567	910	910	910	910	0
254	20230913	161000	23716567	910	910	910	910	0
255	20230913	160900	23716567	910	910	910	910	0
256	20230913	160800	23716567	910	910	910	910	0
257	20230913	160700	23716567	910	910	910	910	0
258	20230913	160600	23716567	910	910	910	910	0
259	20230913	160500	23716567	910	910	910	910	0
260	20230913	160400	23716567	910	910	910	910	0
261	20230913	160300	23716567	910	910	910	910	0
262	20230913	160200	23716567	910	910	910	910	0
263	20230913	160100	23716567	910	910	910	910	0
264	20230913	160000	23716567	910	910	910	910	0
265	20230913	155900	23716567	910	910	910	910	0
266	20230913	155800	23716567	910	910	910	910	0
267	20230913	155700	23716567	910	910	910	910	0
268	20230913	155600	23716567	910	910	910	910	0
269	20230913	155500	23716567	910	910	910	910	0
270	20230913	155400	23716567	910	910	910	910	0
271	20230913	155300	23716567	910	910	910	910	0
272	20230913	155200	23716567	910	910	910	910	1159
273	20230913	155100	23716567	910	910	910	910	0
274	20230913	155000	23716567	910	910	910	910	0
275	20230913	154900	23716567	910	910	910	910	0
276	20230913	154800	23716567	910	910	910	910	0
277	20230913	154700	23716567	910	910	910	910	0
278	20230913	154600	23716567	910	910	910	910	0
279	20230913	154500	23716567	910	910	910	910	0
280	20230913	154400	23716567	910	910	910	910	0
281	20230913	154300	23716567	910	910	910	910	0
282	20230913	154200	23716567	910	910	910	910	0
283	20230913	154100	23716567	910	910	910	910	0
284	20230913	154000	23716567	910	910	910	910	0
285	20230913	153900	23716567	910	910	910	910	0
286	20230913	153800	23716567	910	910	910	910	0
287	20230913	153700	23716567	910	910	910	910	0
288	20230913	153600	23716567	910	910	910	910	0
289	20230913	153500	23716567	910	910	910	910	0
290	20230913	153400	23716567	910	910	910	910	0
291	20230913	153300	23716567	910	910	910	910	0
292	20230913	153200	23716567	910	910	910	910	0
293	20230913	153100	23716567	910	910	910	910	0
294	20230913	153000	23716567	910	910	910	910	1159
295	20230913	152900	22661877	915	915	915	915	0
296	20230913	152800	22661877	915	915	915	915	0
297	20230913	152700	22661877	915	915	915	915	0
298	20230913	152600	22661877	915	915	915	915	0
299	20230913	152500	22661877	915	915	915	915	0
300	20230913	152400	22661877	915	915	915	915	0
301	20230913	152300	22661877	915	915	915	915	0
302	20230913	152200	22661877	915	915	915	915	0
303	20230913	152100	22661877	915	915	915	915	0
304	20230913	152000	22661877	915	915	915	915	0
305	20230913	151900	22661877	915	914	915	914	3
306	20230913	151800	22659134	912	911	912	911	151
307	20230913	151700	22521572	911	911	911	911	0
308	20230913	151600	22521572	911	911	911	911	0
309	20230913	151500	22521572	911	911	911	911	0
310	20230913	151400	22521572	911	911	911	911	0
311	20230913	151300	22521572	911	911	911	911	0
312	20230913	151200	22521572	911	911	911	911	0
313	20230913	151100	22521572	911	911	911	911	0
314	20230913	151000	22521572	911	911	911	911	0
315	20230913	150900	22521572	911	911	911	911	0
316	20230913	150800	22521572	911	911	911	911	0
317	20230913	150700	22521572	911	911	911	911	0
318	20230913	150600	22521572	911	911	911	911	0
319	20230913	150500	22521572	911	911	911	911	0
320	20230913	150400	22521572	911	911	911	911	60
321	20230913	150300	22466912	916	916	916	916	0
322	20230913	150200	22466912	916	916	916	916	0
323	20230913	150100	22466912	916	916	916	916	0
324	20230913	150000	22466912	916	916	916	916	0
325	20230913	145900	22466912	916	916	916	916	0
326	20230913	145800	22466912	916	916	916	916	363
327	20230913	145700	22134404	916	916	916	916	8
328	20230913	145600	22127076	911	911	911	911	0
329	20230913	145500	22127076	911	911	911	911	0
330	20230913	145400	22127076	911	911	911	911	0
331	20230913	145300	22127076	911	911	911	911	2
332	20230913	145200	22125254	911	911	911	911	0
333	20230913	145100	22125254	911	911	911	911	2
334	20230913	145000	22123432	918	918	918	918	0
335	20230913	144900	22123432	918	918	918	918	0
336	20230913	144800	22123432	918	918	918	918	0
337	20230913	144700	22123432	918	918	918	918	0
338	20230913	144600	22123432	918	918	918	918	0
339	20230913	144500	22123432	918	918	918	918	0
340	20230913	144400	22123432	918	918	918	918	0
341	20230913	144300	22123432	918	918	918	918	0
342	20230913	144200	22123432	918	918	918	918	0
343	20230913	144100	22123432	918	918	918	918	0
344	20230913	144000	22123432	918	918	918	918	0
345	20230913	143900	22123432	918	918	918	918	0
346	20230913	143800	22123432	918	918	918	918	0
347	20230913	143700	22123432	918	918	918	918	0
348	20230913	143600	22123432	918	918	918	918	0
349	20230913	143500	22123432	918	918	918	918	0
350	20230913	143400	22123432	918	918	918	918	0
351	20230913	143300	22123432	918	918	918	918	0
352	20230913	143200	22123432	918	918	918	918	0
353	20230913	143100	22123432	918	918	918	918	0
354	20230913	143000	22123432	918	918	918	918	0
355	20230913	142900	22123432	918	918	918	918	0
356	20230913	142800	22123432	918	918	918	918	365
357	20230913	142700	21788362	911	911	911	911	0
358	20230913	142600	21788362	911	911	911	911	0
359	20230913	142500	21788362	911	911	911	911	0
360	20230913	142400	21788362	911	911	911	911	0
361	20230913	142300	21788362	911	911	911	911	0
362	20230913	142200	21788362	911	911	911	911	0
363	20230913	142100	21788362	911	911	911	911	0
364	20230913	142000	21788362	911	911	911	911	0
365	20230913	141900	21788362	911	911	911	911	0
366	20230913	141800	21788362	911	911	911	911	0
367	20230913	141700	21788362	911	911	911	911	55
368	20230913	141600	21738257	920	920	920	920	0
369	20230913	141500	21738257	920	920	920	920	0
370	20230913	141400	21738257	920	920	920	920	0
371	20230913	141300	21738257	920	920	920	920	0
372	20230913	141200	21738257	920	920	920	920	0
373	20230913	141100	21738257	920	920	920	920	0
374	20230913	141000	21738257	920	920	920	920	0
375	20230913	140900	21738257	920	920	920	920	0
376	20230913	140800	21738257	920	920	920	920	0
377	20230913	140700	21738257	920	920	920	920	0
378	20230913	140600	21738257	920	920	920	920	0
379	20230913	140500	21738257	920	920	920	920	0
380	20230913	140400	21738257	920	920	920	920	100
381	20230913	140300	21646257	920	920	920	920	22
382	20230913	140200	21626017	921	921	921	921	0
383	20230913	140100	21626017	921	921	921	921	0
384	20230913	140000	21626017	921	921	921	921	1
385	20230913	135900	21625096	919	919	919	919	0
386	20230913	135800	21625096	919	919	919	919	366
387	20230913	135700	21288742	910	910	910	910	0
388	20230913	135600	21288742	910	910	910	910	0
389	20230913	135500	21288742	910	910	910	910	0
390	20230913	135400	21288742	910	910	910	910	0
391	20230913	135300	21288742	910	910	910	910	0
392	20230913	135200	21288742	910	910	910	910	0
393	20230913	135100	21288742	910	910	910	910	0
394	20230913	135000	21288742	910	910	910	910	0
395	20230913	134900	21288742	910	911	911	910	557
396	20230913	134800	20781820	911	911	911	911	0
397	20230913	134700	20781820	911	911	911	911	8
398	20230913	134600	20774532	921	921	921	921	0
399	20230913	134500	20774532	921	921	921	921	0
400	20230913	134400	20774532	921	921	921	921	0
401	20230913	134300	20774532	921	921	921	921	0
402	20230913	134200	20774532	921	921	921	921	0
403	20230913	134100	20774532	921	921	921	921	0
404	20230913	134000	20774532	921	921	921	921	0
405	20230913	133900	20774532	921	911	921	911	255
406	20230913	133800	20540952	910	910	910	910	0
407	20230913	133700	20540952	910	910	910	910	0
408	20230913	133600	20540952	910	910	910	910	0
409	20230913	133500	20540952	910	910	910	910	0
410	20230913	133400	20540952	910	910	910	910	0
411	20230913	133300	20540952	910	910	910	910	0
412	20230913	133200	20540952	910	910	910	910	0
413	20230913	133100	20540952	910	910	910	910	1
414	20230913	133000	20540042	911	911	911	911	0
415	20230913	132900	20540042	911	911	911	911	0
416	20230913	132800	20540042	911	911	911	911	0
417	20230913	132700	20540042	911	911	911	911	0
418	20230913	132600	20540042	911	911	911	911	0
419	20230913	132500	20540042	911	911	911	911	0
420	20230913	132400	20540042	911	911	911	911	0
421	20230913	132300	20540042	911	911	911	911	0
422	20230913	132200	20540042	911	911	911	911	0
423	20230913	132100	20540042	911	911	911	911	215
424	20230913	132000	20344177	911	911	911	911	0
425	20230913	131900	20344177	911	911	911	911	0
426	20230913	131800	20344177	911	911	911	911	0
427	20230913	131700	20344177	911	911	911	911	0
428	20230913	131600	20344177	911	911	911	911	0
429	20230913	131500	20344177	911	911	911	911	0
430	20230913	131400	20344177	911	911	911	911	0
431	20230913	131300	20344177	911	911	911	911	0
432	20230913	131200	20344177	911	911	911	911	0
433	20230913	131100	20344177	911	911	911	911	0
434	20230913	131000	20344177	911	911	911	911	0
435	20230913	130900	20344177	911	911	911	911	30
436	20230913	130800	20316847	918	918	918	918	0
437	20230913	130700	20316847	918	918	918	918	0
438	20230913	130600	20316847	918	918	918	918	0
439	20230913	130500	20316847	918	918	918	918	0
440	20230913	130400	20316847	918	918	918	918	0
441	20230913	130300	20316847	918	918	918	918	0
442	20230913	130200	20316847	918	918	918	918	0
443	20230913	130100	20316847	918	918	918	918	0
444	20230913	130000	20316847	918	916	918	916	300
445	20230913	125900	20041532	912	912	912	912	0
446	20230913	125800	20041532	912	912	912	912	0
447	20230913	125700	20041532	912	912	912	912	0
448	20230913	125600	20041532	912	912	912	912	0
449	20230913	125500	20041532	912	912	912	912	0
450	20230913	125400	20041532	912	918	918	911	4201
451	20230913	125300	16210255	924	924	924	924	0
452	20230913	125200	16210255	924	924	924	924	0
453	20230913	125100	16210255	924	924	924	924	20
454	20230913	125000	16191775	918	918	918	918	29
455	20230913	124900	16165153	918	918	918	918	0
456	20230913	124800	16165153	918	918	918	918	0
457	20230913	124700	16165153	918	918	918	918	0
458	20230913	124600	16165153	918	918	918	918	0
459	20230913	124500	16165153	918	918	918	918	0
460	20230913	124400	16165153	918	918	918	918	0
461	20230913	124300	16165153	918	918	918	918	1
462	20230913	124200	16164235	912	912	912	912	0
463	20230913	124100	16164235	912	912	912	912	0
464	20230913	124000	16164235	912	912	912	912	0
465	20230913	123900	16164235	912	912	912	912	0
466	20230913	123800	16164235	912	912	912	912	1000
467	20230913	123700	15252235	912	912	912	912	0
468	20230913	123600	15252235	912	912	912	912	0
469	20230913	123500	15252235	912	912	912	912	0
470	20230913	123400	15252235	912	912	912	912	0
471	20230913	123300	15252235	912	912	912	912	0
472	20230913	123200	15252235	912	912	912	912	0
473	20230913	123100	15252235	912	912	912	912	0
474	20230913	123000	15252235	912	912	912	912	0
475	20230913	122900	15252235	912	912	912	912	0
476	20230913	122800	15252235	912	912	912	912	0
477	20230913	122700	15252235	912	912	912	912	0
478	20230913	122600	15252235	912	912	912	912	0
479	20230913	122500	15252235	912	912	912	912	0
480	20230913	122400	15252235	912	912	912	912	0
481	20230913	122300	15252235	912	912	912	912	0
482	20230913	122200	15252235	912	912	912	912	0
483	20230913	122100	15252235	912	912	912	912	0
484	20230913	122000	15252235	912	912	912	912	0
485	20230913	121900	15252235	912	912	912	912	0
486	20230913	121800	15252235	912	912	912	912	0
487	20230913	121700	15252235	912	912	912	912	0
488	20230913	121600	15252235	912	912	912	912	0
489	20230913	121500	15252235	912	917	917	910	571
490	20230913	121400	14730251	927	927	927	927	0
491	20230913	121300	14730251	927	927	927	927	0
492	20230913	121200	14730251	927	926	927	925	322
493	20230913	121100	14432002	924	924	924	924	434
494	20230913	121000	14030986	925	925	925	925	0
495	20230913	120900	14030986	925	925	925	925	0
496	20230913	120800	14030986	925	925	925	925	0
497	20230913	120700	14030986	925	925	925	925	0
498	20230913	120600	14030986	925	925	925	925	0
499	20230913	120500	14030986	925	925	925	925	1
500	20230913	120400	14030061	926	926	926	926	0
501	20230913	120300	14030061	926	926	926	926	0
502	20230913	120200	14030061	926	926	926	926	0
503	20230913	120100	14030061	926	926	926	926	50
504	20230913	120000	13983761	926	926	926	926	0
505	20230913	115900	13983761	926	926	926	926	1
506	20230913	115800	13982835	924	924	924	924	59
507	20230913	115700	13928319	926	924	926	924	58
508	20230913	115600	13874725	927	923	927	923	1561
509	20230913	115500	12432349	924	924	924	924	0
510	20230913	115400	12432349	924	924	924	924	0
511	20230913	115300	12432349	924	924	924	924	0
512	20230913	115200	12432349	924	924	924	924	0
513	20230913	115100	12432349	924	924	924	924	0
514	20230913	115000	12432349	924	924	924	924	0
515	20230913	114900	12432349	924	924	924	924	0
516	20230913	114800	12432349	924	924	924	924	0
517	20230913	114700	12432349	924	924	924	924	0
518	20230913	114600	12432349	924	924	924	924	0
519	20230913	114500	12432349	924	924	924	924	0
520	20230913	114400	12432349	924	924	924	924	0
521	20230913	114300	12432349	924	924	924	924	0
522	20230913	114200	12432349	924	924	924	924	0
523	20230913	114100	12432349	924	924	924	924	0
524	20230913	114000	12432349	924	924	924	924	0
525	20230913	113900	12432349	924	924	924	924	0
526	20230913	113800	12432349	924	924	924	924	0
527	20230913	113700	12432349	924	924	924	924	0
528	20230913	113600	12432349	924	924	924	924	0
529	20230913	113500	12432349	924	924	924	924	0
530	20230913	113400	12432349	924	924	924	924	7
531	20230913	113300	12425881	923	923	923	923	8
532	20230913	113200	12418497	924	924	924	924	0
533	20230913	113100	12418497	924	924	924	924	58
534	20230913	113000	12364905	924	924	924	924	0
535	20230913	112900	12364905	924	924	924	924	0
536	20230913	112800	12364905	924	924	924	924	0
537	20230913	112700	12364905	924	924	924	924	0
538	20230913	112600	12364905	924	924	924	924	0
539	20230913	112500	12364905	924	924	924	924	0
540	20230913	112400	12364905	924	924	924	924	0
541	20230913	112300	12364905	924	924	924	924	0
542	20230913	112200	12364905	924	924	924	924	0
543	20230913	112100	12364905	924	924	924	924	0
544	20230913	112000	12364905	924	924	924	924	0
545	20230913	111900	12364905	924	924	924	924	0
546	20230913	111800	12364905	924	924	924	924	0
547	20230913	111700	12364905	924	924	924	924	0
548	20230913	111600	12364905	924	924	924	924	0
549	20230913	111500	12364905	924	924	924	924	23
550	20230913	111400	12343653	925	925	925	925	0
551	20230913	111300	12343653	925	925	925	925	0
552	20230913	111200	12343653	925	925	925	925	0
553	20230913	111100	12343653	925	925	925	925	0
554	20230913	111000	12343653	925	925	925	925	0
555	20230913	110900	12343653	925	925	925	925	0
556	20230913	110800	12343653	925	925	925	925	0
557	20230913	110700	12343653	925	920	925	920	2171
558	20230913	110600	10338123	921	921	921	921	0
559	20230913	110500	10338123	921	921	921	921	0
560	20230913	110400	10338123	921	918	921	918	1000
561	20230913	110300	9418323	916	916	916	916	0
562	20230913	110200	9418323	916	916	916	916	0
563	20230913	110100	9418323	916	916	916	916	0
564	20230913	110000	9418323	916	918	919	916	41
565	20230913	105900	9380747	919	919	919	919	36
566	20230913	105800	9347663	919	919	919	919	0
567	20230913	105700	9347663	919	919	919	919	10
568	20230913	105600	9338473	919	919	919	919	16
569	20230913	105500	9323769	920	920	920	920	0
570	20230913	105400	9323769	920	920	920	920	0
571	20230913	105300	9323769	920	920	920	920	0
572	20230913	105200	9323769	920	920	920	920	0
573	20230913	105100	9323769	920	920	920	920	0
574	20230913	105000	9323769	920	920	920	920	0
575	20230913	104900	9323769	920	920	920	920	0
576	20230913	104800	9323769	920	920	920	920	0
577	20230913	104700	9323769	920	920	920	920	0
578	20230913	104600	9323769	920	920	920	920	0
579	20230913	104500	9323769	920	920	920	920	0
580	20230913	104400	9323769	920	920	920	920	0
581	20230913	104300	9323769	920	920	920	920	0
582	20230913	104200	9323769	920	920	920	920	1
583	20230913	104100	9322849	916	916	916	916	0
584	20230913	104000	9322849	916	916	916	916	800
585	20230913	103900	8590049	916	916	916	916	0
586	20230913	103800	8590049	916	916	916	916	0
587	20230913	103700	8590049	916	916	916	916	0
588	20230913	103600	8590049	916	916	916	916	0
589	20230913	103500	8590049	916	916	916	916	0
590	20230913	103400	8590049	916	916	916	916	2
591	20230913	103300	8588217	921	921	921	921	0
592	20230913	103200	8588217	921	921	921	921	200
593	20230913	103100	8404017	921	921	921	921	0
594	20230913	103000	8404017	921	921	921	921	0
595	20230913	102900	8404017	921	921	921	921	0
596	20230913	102800	8404017	921	921	921	921	0
597	20230913	102700	8404017	921	921	921	921	0
598	20230913	102600	8404017	921	921	921	921	0
599	20230913	102500	8404017	921	921	921	921	0
600	20230913	102400	8404017	921	921	921	921	0
601	20230913	102300	8404017	921	921	921	921	669
602	20230913	102200	7787868	921	921	921	921	31
603	20230913	102100	7759317	921	921	921	921	0
604	20230913	102000	7759317	921	921	921	921	0
605	20230913	101900	7759317	921	921	921	921	0
606	20230913	101800	7759317	921	921	921	921	0
607	20230913	101700	7759317	921	921	921	921	0
608	20230913	101600	7759317	921	921	921	921	0
609	20230913	101500	7759317	921	921	921	921	0
610	20230913	101400	7759317	921	921	921	921	0
611	20230913	101300	7759317	921	921	921	921	0
612	20230913	101200	7759317	921	921	921	921	0
613	20230913	101100	7759317	921	921	921	921	3
614	20230913	101000	7756554	921	921	921	921	7
615	20230913	100900	7750107	921	921	921	921	0
616	20230913	100800	7750107	921	921	921	921	3
617	20230913	100700	7747344	922	922	922	922	0
618	20230913	100600	7747344	922	922	922	922	0
619	20230913	100500	7747344	922	922	922	922	0
620	20230913	100400	7747344	922	922	922	922	0
621	20230913	100300	7747344	922	922	922	922	0
622	20230913	100200	7747344	922	922	922	922	0
623	20230913	100100	7747344	922	922	922	922	0
624	20230913	100000	7747344	922	922	922	922	0
625	20230913	095900	7747344	922	922	922	922	0
626	20230913	095800	7747344	922	922	922	922	0
627	20230913	095700	7747344	922	922	922	922	0
628	20230913	095600	7747344	922	922	922	922	0
629	20230913	095500	7747344	922	922	922	922	0
630	20230913	095400	7747344	922	922	922	922	0
631	20230913	095300	7747344	922	922	922	922	0
632	20230913	095200	7747344	922	922	922	922	0
633	20230913	095100	7747344	922	922	922	922	0
634	20230913	095000	7747344	922	922	922	922	0
635	20230913	094900	7747344	922	920	922	920	165
636	20230913	094800	7595224	921	920	921	920	91
637	20230913	094700	7511463	922	922	922	922	0
638	20230913	094600	7511463	922	922	922	922	0
639	20230913	094500	7511463	922	922	922	922	0
640	20230913	094400	7511463	922	922	922	922	0
641	20230913	094300	7511463	922	922	922	922	0
642	20230913	094200	7511463	922	922	922	922	1
643	20230913	094100	7510541	922	922	922	922	0
644	20230913	094000	7510541	922	922	922	922	0
645	20230913	093900	7510541	922	922	922	922	0
646	20230913	093800	7510541	922	922	922	922	0
647	20230913	093700	7510541	922	922	922	922	1
648	20230913	093600	7509619	922	922	922	922	0
649	20230913	093500	7509619	922	922	922	922	0
650	20230913	093400	7509619	922	922	922	922	4
651	20230913	093300	7505931	922	922	922	922	2
652	20230913	093200	7504087	927	927	927	927	0
653	20230913	093100	7504087	927	921	927	921	876
654	20230913	093000	6695203	913	913	913	913	2
655	20230913	092900	6693377	922	922	922	922	0
656	20230913	092800	6693377	922	914	922	913	74
657	20230913	092700	6625658	913	913	913	913	0
658	20230913	092600	6625658	913	913	913	913	0
659	20230913	092500	6625658	913	913	913	913	1
660	20230913	092400	6624745	908	908	908	908	0
661	20230913	092300	6624745	908	908	908	908	0
662	20230913	092200	6624745	908	908	908	908	50
663	20230913	092100	6579345	911	911	911	911	0
664	20230913	092000	6579345	911	911	911	911	0
665	20230913	091900	6579345	911	911	911	911	0
666	20230913	091800	6579345	911	911	911	911	0
667	20230913	091700	6579345	911	911	911	911	0
668	20230913	091600	6579345	911	911	911	911	0
669	20230913	091500	6579345	911	911	911	911	1
670	20230913	091400	6578434	911	911	911	911	0
671	20230913	091300	6578434	911	911	911	911	0
672	20230913	091200	6578434	911	911	911	911	3
673	20230913	091100	6575701	914	912	914	912	106
674	20230913	091000	6479021	912	912	912	912	0
675	20230913	090900	6479021	912	912	912	912	0
676	20230913	090800	6479021	912	912	912	912	0
677	20230913	090700	6479021	912	913	913	905	890
678	20230913	090600	5671371	916	916	916	916	400
679	20230913	090500	5304971	919	919	919	919	0
680	20230913	090400	5304971	919	919	919	919	0
681	20230913	090300	5304971	919	919	919	919	0
682	20230913	090200	5304971	919	919	919	919	0
683	20230913	090100	5304971	919	924	925	919	1278
684	20230913	090000	4127670	925	927	927	925	4462