KissMeData/008970/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	184800	240774185	892	892	892	892	10573
3	20230906	184700	240774185	892	892	892	892	0
4	20230906	184600	240774185	892	892	892	892	0
5	20230906	184500	240774185	892	892	892	892	0
6	20230906	184400	240774185	892	892	892	892	0
7	20230906	184300	240774185	892	892	892	892	0
8	20230906	184200	240774185	892	892	892	892	0
9	20230906	184100	240774185	892	892	892	892	0
10	20230906	184000	240774185	892	892	892	892	0
11	20230906	183900	240774185	892	892	892	892	0
12	20230906	183800	240774185	892	892	892	892	0
13	20230906	183700	240774185	892	892	892	892	0
14	20230906	183600	240774185	892	892	892	892	0
15	20230906	183500	240774185	892	892	892	892	0
16	20230906	183400	240774185	892	892	892	892	0
17	20230906	183300	240774185	892	892	892	892	0
18	20230906	183200	240774185	892	892	892	892	0
19	20230906	183100	240774185	892	892	892	892	0
20	20230906	183000	240774185	892	892	892	892	0
21	20230906	182900	240774185	892	892	892	892	0
22	20230906	182800	240774185	892	892	892	892	0
23	20230906	182700	240774185	892	892	892	892	0
24	20230906	182600	240774185	892	892	892	892	0
25	20230906	182500	240774185	892	892	892	892	0
26	20230906	182400	240774185	892	892	892	892	0
27	20230906	182300	240774185	892	892	892	892	0
28	20230906	182200	240774185	892	892	892	892	0
29	20230906	182100	240774185	892	892	892	892	0
30	20230906	182000	240774185	892	892	892	892	0
31	20230906	181900	240774185	892	892	892	892	0
32	20230906	181800	240774185	892	892	892	892	10573
33	20230906	181700	240774185	892	892	892	892	0
34	20230906	181600	240774185	892	892	892	892	0
35	20230906	181500	240774185	892	892	892	892	0
36	20230906	181400	240774185	892	892	892	892	0
37	20230906	181300	240774185	892	892	892	892	0
38	20230906	181200	240774185	892	892	892	892	0
39	20230906	181100	240774185	892	892	892	892	0
40	20230906	181000	240774185	892	892	892	892	0
41	20230906	180900	240774185	892	892	892	892	0
42	20230906	180800	240774185	892	892	892	892	0
43	20230906	180700	240774185	892	892	892	892	0
44	20230906	180600	240774185	892	892	892	892	0
45	20230906	180500	240774185	892	892	892	892	0
46	20230906	180400	240774185	892	892	892	892	0
47	20230906	180300	240774185	892	892	892	892	0
48	20230906	180200	240774185	892	892	892	892	0
49	20230906	180100	240774185	892	892	892	892	0
50	20230906	180000	240774185	892	892	892	892	0
51	20230906	175900	240774185	892	892	892	892	0
52	20230906	175800	240774185	892	892	892	892	0
53	20230906	175700	240774185	892	892	892	892	0
54	20230906	175600	240774185	892	892	892	892	0
55	20230906	175500	240774185	892	892	892	892	0
56	20230906	175400	240774185	892	892	892	892	0
57	20230906	175300	240774185	892	892	892	892	0
58	20230906	175200	240774185	892	892	892	892	0
59	20230906	175100	240774185	892	892	892	892	0
60	20230906	175000	240774185	892	892	892	892	0
61	20230906	174900	240774185	892	892	892	892	0
62	20230906	174800	240774185	892	892	892	892	10573
63	20230906	174700	240774185	892	892	892	892	0
64	20230906	174600	240774185	892	892	892	892	0
65	20230906	174500	240774185	892	892	892	892	0
66	20230906	174400	240774185	892	892	892	892	0
67	20230906	174300	240774185	892	892	892	892	0
68	20230906	174200	240774185	892	892	892	892	0
69	20230906	174100	240774185	892	892	892	892	0
70	20230906	174000	240774185	892	892	892	892	0
71	20230906	173900	240774185	892	892	892	892	0
72	20230906	173800	240774185	892	892	892	892	0
73	20230906	173700	240774185	892	892	892	892	0
74	20230906	173600	240774185	892	892	892	892	0
75	20230906	173500	240774185	892	892	892	892	0
76	20230906	173400	240774185	892	892	892	892	0
77	20230906	173300	240774185	892	892	892	892	0
78	20230906	173200	240774185	892	892	892	892	0
79	20230906	173100	240774185	892	892	892	892	0
80	20230906	173000	240774185	892	892	892	892	0
81	20230906	172900	240774185	892	892	892	892	0
82	20230906	172800	240774185	892	892	892	892	0
83	20230906	172700	240774185	892	892	892	892	0
84	20230906	172600	240774185	892	892	892	892	0
85	20230906	172500	240774185	892	892	892	892	0
86	20230906	172400	240774185	892	892	892	892	0
87	20230906	172300	240774185	892	892	892	892	0
88	20230906	172200	240774185	892	892	892	892	0
89	20230906	172100	240774185	892	892	892	892	0
90	20230906	172000	240774185	892	892	892	892	0
91	20230906	171900	240774185	892	892	892	892	0
92	20230906	171800	240774185	892	892	892	892	10573
93	20230906	171700	240774185	892	892	892	892	0
94	20230906	171600	240774185	892	892	892	892	0
95	20230906	171500	240774185	892	892	892	892	0
96	20230906	171400	240774185	892	892	892	892	0
97	20230906	171300	240774185	892	892	892	892	0
98	20230906	171200	240774185	892	892	892	892	0
99	20230906	171100	240774185	892	892	892	892	0
100	20230906	171000	240774185	892	892	892	892	0
101	20230906	170900	240774185	892	892	892	892	0
102	20230906	170800	240774185	892	892	892	892	0
103	20230906	170700	240774185	892	892	892	892	0
104	20230906	170600	240774185	892	892	892	892	0
105	20230906	170500	240774185	892	892	892	892	0
106	20230906	170400	240774185	892	892	892	892	0
107	20230906	170300	240774185	892	892	892	892	0
108	20230906	170200	240774185	892	892	892	892	0
109	20230906	170100	240774185	892	892	892	892	0
110	20230906	170000	240774185	892	892	892	892	0
111	20230906	165900	240774185	892	892	892	892	0
112	20230906	165800	240774185	892	892	892	892	0
113	20230906	165700	240774185	892	892	892	892	0
114	20230906	165600	240774185	892	892	892	892	0
115	20230906	165500	240774185	892	892	892	892	0
116	20230906	165400	240774185	892	892	892	892	0
117	20230906	165300	240774185	892	892	892	892	0
118	20230906	165200	240774185	892	892	892	892	0
119	20230906	165100	240774185	892	892	892	892	0
120	20230906	165000	240774185	892	892	892	892	0
121	20230906	164900	240774185	892	892	892	892	0
122	20230906	164800	240774185	892	892	892	892	10573
123	20230906	164700	240774185	892	892	892	892	0
124	20230906	164600	240774185	892	892	892	892	0
125	20230906	164500	240774185	892	892	892	892	0
126	20230906	164400	240774185	892	892	892	892	0
127	20230906	164300	240774185	892	892	892	892	0
128	20230906	164200	240774185	892	892	892	892	0
129	20230906	164100	240774185	892	892	892	892	0
130	20230906	164000	240774185	892	892	892	892	0
131	20230906	163900	240774185	892	892	892	892	0
132	20230906	163800	240774185	892	892	892	892	0
133	20230906	163700	240774185	892	892	892	892	0
134	20230906	163600	240774185	892	892	892	892	0
135	20230906	163500	240774185	892	892	892	892	0
136	20230906	163400	240774185	892	892	892	892	0
137	20230906	163300	240774185	892	892	892	892	0
138	20230906	163200	240774185	892	892	892	892	0
139	20230906	163100	240774185	892	892	892	892	0
140	20230906	163000	240774185	892	892	892	892	0
141	20230906	162900	240774185	892	892	892	892	0
142	20230906	162800	240774185	892	892	892	892	0
143	20230906	162700	240774185	892	892	892	892	0
144	20230906	162600	240774185	892	892	892	892	0
145	20230906	162500	240774185	892	892	892	892	0
146	20230906	162400	240774185	892	892	892	892	0
147	20230906	162300	240774185	892	892	892	892	0
148	20230906	162200	240774185	892	892	892	892	0
149	20230906	162100	240774185	892	892	892	892	0
150	20230906	162000	240774185	892	892	892	892	0
151	20230906	161900	240774185	892	892	892	892	0
152	20230906	161800	240774185	892	892	892	892	10573
153	20230906	161700	240774185	892	892	892	892	0
154	20230906	161600	240774185	892	892	892	892	0
155	20230906	161500	240774185	892	892	892	892	0
156	20230906	161400	240774185	892	892	892	892	0
157	20230906	161300	240774185	892	892	892	892	0
158	20230906	161200	240774185	892	892	892	892	0
159	20230906	161100	240774185	892	892	892	892	0
160	20230906	161000	240774185	892	892	892	892	0
161	20230906	160900	240774185	892	892	892	892	0
162	20230906	160800	240774185	892	892	892	892	0
163	20230906	160700	240774185	892	892	892	892	0
164	20230906	160600	240774185	892	892	892	892	0
165	20230906	160500	240774185	892	892	892	892	0
166	20230906	160400	240774185	892	892	892	892	0
167	20230906	160300	240774185	892	892	892	892	0
168	20230906	160200	240774185	892	892	892	892	0
169	20230906	160100	240774185	892	892	892	892	0
170	20230906	160000	240774185	892	892	892	892	0
171	20230906	155900	240774185	892	892	892	892	0
172	20230906	155800	240774185	892	892	892	892	0
173	20230906	155700	240774185	892	892	892	892	0
174	20230906	155600	240774185	892	892	892	892	0
175	20230906	155500	240774185	892	892	892	892	0
176	20230906	155400	240774185	892	892	892	892	0
177	20230906	155300	240774185	892	892	892	892	0
178	20230906	155200	240774185	892	892	892	892	0
179	20230906	155100	240774185	892	892	892	892	0
180	20230906	155000	240774185	892	892	892	892	0
181	20230906	154900	240774185	892	892	892	892	0
182	20230906	154800	240774185	892	892	892	892	10573
183	20230906	154700	240774185	892	892	892	892	0
184	20230906	154600	240774185	892	892	892	892	0
185	20230906	154500	240774185	892	892	892	892	0
186	20230906	154400	240774185	892	892	892	892	0
187	20230906	154300	240774185	892	892	892	892	0
188	20230906	154200	240774185	892	892	892	892	0
189	20230906	154100	240774185	892	892	892	892	0
190	20230906	154000	240774185	892	892	892	892	0
191	20230906	153900	240774185	892	892	892	892	0
192	20230906	153800	240774185	892	892	892	892	0
193	20230906	153700	240774185	892	892	892	892	0
194	20230906	153600	240774185	892	892	892	892	0
195	20230906	153500	240774185	892	892	892	892	0
196	20230906	153400	240774185	892	892	892	892	0
197	20230906	153300	240774185	892	892	892	892	0
198	20230906	153200	240774185	892	892	892	892	0
199	20230906	153100	240774185	892	892	892	892	0
200	20230906	153000	240774185	892	892	892	892	10573
201	20230906	152900	231343069	890	890	890	890	0
202	20230906	152800	231343069	890	890	890	890	0
203	20230906	152700	231343069	890	890	890	890	0
204	20230906	152600	231343069	890	890	890	890	0
205	20230906	152500	231343069	890	890	890	890	0
206	20230906	152400	231343069	890	890	890	890	0
207	20230906	152300	231343069	890	890	890	890	0
208	20230906	152200	231343069	890	890	890	890	0
209	20230906	152100	231343069	890	890	890	890	0
210	20230906	152000	231343069	890	890	890	890	0
211	20230906	151900	231343069	890	891	891	890	293
212	20230906	151800	231082007	891	891	891	891	0
213	20230906	151700	231082007	891	891	891	891	1
214	20230906	151600	231081116	890	890	890	890	6109
215	20230906	151500	225644106	890	890	890	890	1
216	20230906	151400	225643216	890	890	890	890	101
217	20230906	151300	225553326	890	890	890	890	38
218	20230906	151200	225519506	890	890	890	890	1
219	20230906	151100	225518616	890	890	890	890	1
220	20230906	151000	225517726	890	890	890	890	2
221	20230906	150900	225515946	890	890	890	890	0
222	20230906	150800	225515946	890	890	890	890	101
223	20230906	150700	225426056	890	890	890	890	100
224	20230906	150600	225337056	890	890	890	890	0
225	20230906	150500	225337056	890	890	890	890	0
226	20230906	150400	225337056	890	890	890	890	0
227	20230906	150300	225337056	890	890	890	890	0
228	20230906	150200	225337056	890	890	890	890	10
229	20230906	150100	225328156	888	888	888	888	0
230	20230906	150000	225328156	888	888	888	888	0
231	20230906	145900	225328156	888	888	888	888	10
232	20230906	145800	225319276	890	890	890	890	0
233	20230906	145700	225319276	890	889	890	888	119
234	20230906	145600	225213375	887	887	887	887	0
235	20230906	145500	225213375	887	888	888	887	22000
236	20230906	145400	205699354	888	888	888	888	1597
237	20230906	145300	204281218	888	890	890	888	5730
238	20230906	145200	199192957	888	889	889	888	48997
239	20230906	145100	155636624	889	889	889	889	0
240	20230906	145000	155636624	889	889	889	889	16800
241	20230906	144900	140701424	890	890	890	890	10
242	20230906	144800	140692524	890	890	890	890	10
243	20230906	144700	140683624	890	890	890	890	0
244	20230906	144600	140683624	890	890	890	890	0
245	20230906	144500	140683624	890	890	890	890	0
246	20230906	144400	140683624	890	890	890	890	0
247	20230906	144300	140683624	890	890	890	890	0
248	20230906	144200	140683624	890	890	890	890	561
249	20230906	144100	140184334	890	890	890	890	200
250	20230906	144000	140006334	890	890	890	890	0
251	20230906	143900	140006334	890	890	890	890	0
252	20230906	143800	140006334	890	890	890	890	0
253	20230906	143700	140006334	890	890	890	890	0
254	20230906	143600	140006334	890	890	890	890	0
255	20230906	143500	140006334	890	890	890	890	519
256	20230906	143400	139544424	890	890	890	890	31000
257	20230906	143300	111954424	891	891	891	891	0
258	20230906	143200	111954424	891	891	891	891	60
259	20230906	143100	111900964	891	891	891	891	0
260	20230906	143000	111900964	891	891	891	891	0
261	20230906	142900	111900964	891	891	891	891	0
262	20230906	142800	111900964	891	891	891	891	0
263	20230906	142700	111900964	891	891	891	891	391
264	20230906	142600	111552583	891	891	891	891	30
265	20230906	142500	111525853	890	891	891	890	121
266	20230906	142400	111418142	891	891	891	891	0
267	20230906	142300	111418142	891	891	891	891	0
268	20230906	142200	111418142	891	891	891	891	0
269	20230906	142100	111418142	891	891	891	891	0
270	20230906	142000	111418142	891	891	891	891	0
271	20230906	141900	111418142	891	891	891	891	0
272	20230906	141800	111418142	891	891	891	891	0
273	20230906	141700	111418142	891	891	891	891	502
274	20230906	141600	110970860	891	891	891	891	3010
275	20230906	141500	108288950	891	891	891	891	549
276	20230906	141400	107799791	891	891	891	891	20
277	20230906	141300	107781971	891	891	891	891	0
278	20230906	141200	107781971	891	891	891	891	0
279	20230906	141100	107781971	891	891	891	891	0
280	20230906	141000	107781971	891	891	891	891	0
281	20230906	140900	107781971	891	891	891	891	0
282	20230906	140800	107781971	891	891	891	891	0
283	20230906	140700	107781971	891	891	891	891	0
284	20230906	140600	107781971	891	891	891	891	21
285	20230906	140500	107763260	891	891	891	891	394
286	20230906	140400	107412206	890	890	890	890	0
287	20230906	140300	107412206	890	890	890	890	0
288	20230906	140200	107412206	890	891	891	890	921
289	20230906	140100	106592095	891	891	891	891	4
290	20230906	140000	106588531	890	890	890	890	0
291	20230906	135900	106588531	890	890	890	890	504
292	20230906	135800	106139971	890	890	890	890	0
293	20230906	135700	106139971	890	890	890	890	20
294	20230906	135600	106122171	890	890	890	890	0
295	20230906	135500	106122171	890	890	890	890	500
296	20230906	135400	105677171	889	889	889	889	0
297	20230906	135300	105677171	889	889	889	889	0
298	20230906	135200	105677171	889	889	889	889	0
299	20230906	135100	105677171	889	889	889	889	300
300	20230906	135000	105410471	890	890	890	890	0
301	20230906	134900	105410471	890	890	890	890	150
302	20230906	134800	105276971	889	889	889	889	0
303	20230906	134700	105276971	889	889	889	889	0
304	20230906	134600	105276971	889	889	889	889	0
305	20230906	134500	105276971	889	890	891	889	1061
306	20230906	134400	104333074	889	889	889	889	2500
307	20230906	134300	102110574	890	890	890	890	0
308	20230906	134200	102110574	890	890	890	890	13
309	20230906	134100	102099004	890	890	890	890	1051
310	20230906	134000	101163614	890	890	890	890	200
311	20230906	133900	100985614	890	890	890	890	0
312	20230906	133800	100985614	890	890	890	890	1
313	20230906	133700	100984724	891	891	891	891	0
314	20230906	133600	100984724	891	891	891	891	0
315	20230906	133500	100984724	891	891	891	891	1
316	20230906	133400	100983833	890	890	890	890	0
317	20230906	133300	100983833	890	890	890	890	0
318	20230906	133200	100983833	890	890	890	890	0
319	20230906	133100	100983833	890	890	890	890	500
320	20230906	133000	100538833	890	890	890	890	0
321	20230906	132900	100538833	890	890	890	890	0
322	20230906	132800	100538833	890	890	890	890	0
323	20230906	132700	100538833	890	890	890	890	0
324	20230906	132600	100538833	890	890	890	890	0
325	20230906	132500	100538833	890	890	890	890	0
326	20230906	132400	100538833	890	890	890	890	166
327	20230906	132300	100391093	891	891	891	891	0
328	20230906	132200	100391093	891	891	891	891	0
329	20230906	132100	100391093	891	891	891	891	19
330	20230906	132000	100374164	890	890	890	890	0
331	20230906	131900	100374164	890	890	890	890	0
332	20230906	131800	100374164	890	890	890	890	0
333	20230906	131700	100374164	890	890	890	890	0
334	20230906	131600	100374164	890	890	890	890	1
335	20230906	131500	100373274	890	890	890	890	58
336	20230906	131400	100321654	890	890	890	890	462
337	20230906	131300	99910474	890	890	890	890	0
338	20230906	131200	99910474	890	891	891	890	539
339	20230906	131100	99430763	890	890	890	890	0
340	20230906	131000	99430763	890	890	890	890	0
341	20230906	130900	99430763	890	890	890	890	0
342	20230906	130800	99430763	890	890	890	890	0
343	20230906	130700	99430763	890	890	890	890	962
344	20230906	130600	98574583	890	890	890	890	0
345	20230906	130500	98574583	890	890	890	890	0
346	20230906	130400	98574583	890	890	890	890	0
347	20230906	130300	98574583	890	890	890	890	0
348	20230906	130200	98574583	890	890	890	890	0
349	20230906	130100	98574583	890	890	890	890	281
350	20230906	130000	98324493	890	890	890	890	0
351	20230906	125900	98324493	890	890	890	890	0
352	20230906	125800	98324493	890	890	890	890	0
353	20230906	125700	98324493	890	890	890	890	0
354	20230906	125600	98324493	890	890	890	890	0
355	20230906	125500	98324493	890	890	890	890	0
356	20230906	125400	98324493	890	890	890	890	119
357	20230906	125300	98218583	890	890	890	890	0
358	20230906	125200	98218583	890	890	890	890	45
359	20230906	125100	98178533	890	890	890	890	236
360	20230906	125000	97968493	890	890	890	890	0
361	20230906	124900	97968493	890	890	890	890	94
362	20230906	124800	97884833	890	890	890	890	117
363	20230906	124700	97780703	889	889	889	889	500
364	20230906	124600	97336203	890	890	890	890	608
365	20230906	124500	96795083	891	891	891	891	0
366	20230906	124400	96795083	891	891	891	891	1
367	20230906	124300	96794192	890	890	890	890	0
368	20230906	124200	96794192	890	890	890	890	10
369	20230906	124100	96785292	890	890	890	890	0
370	20230906	124000	96785292	890	890	890	890	0
371	20230906	123900	96785292	890	890	890	890	0
372	20230906	123800	96785292	890	890	890	890	1
373	20230906	123700	96784402	890	890	890	890	0
374	20230906	123600	96784402	890	890	890	890	0
375	20230906	123500	96784402	890	890	890	890	0
376	20230906	123400	96784402	890	890	890	890	0
377	20230906	123300	96784402	890	890	890	890	0
378	20230906	123200	96784402	890	890	890	890	123
379	20230906	123100	96674932	890	890	890	890	1537
380	20230906	123000	95307002	891	891	891	891	0
381	20230906	122900	95307002	891	891	891	891	10
382	20230906	122800	95298092	889	889	889	889	0
383	20230906	122700	95298092	889	889	889	889	0
384	20230906	122600	95298092	889	889	889	889	0
385	20230906	122500	95298092	889	889	889	889	0
386	20230906	122400	95298092	889	889	889	889	1313
387	20230906	122300	94130835	889	889	889	889	0
388	20230906	122200	94130835	889	889	889	889	0
389	20230906	122100	94130835	889	889	889	889	0
390	20230906	122000	94130835	889	889	889	889	0
391	20230906	121900	94130835	889	889	889	889	45
392	20230906	121800	94090830	889	889	889	889	0
393	20230906	121700	94090830	889	889	889	889	0
394	20230906	121600	94090830	889	889	889	889	0
395	20230906	121500	94090830	889	889	889	889	0
396	20230906	121400	94090830	889	889	889	889	0
397	20230906	121300	94090830	889	889	889	889	0
398	20230906	121200	94090830	889	889	889	889	0
399	20230906	121100	94090830	889	889	889	889	0
400	20230906	121000	94090830	889	889	889	889	0
401	20230906	120900	94090830	889	889	889	889	0
402	20230906	120800	94090830	889	889	889	889	20
403	20230906	120700	94073050	889	889	889	889	0
404	20230906	120600	94073050	889	889	889	889	0
405	20230906	120500	94073050	889	889	889	889	0
406	20230906	120400	94073050	889	889	889	889	0
407	20230906	120300	94073050	889	889	889	889	1000
408	20230906	120200	93184050	890	890	890	890	0
409	20230906	120100	93184050	890	890	890	890	300
410	20230906	120000	92917050	890	890	890	890	0
411	20230906	115900	92917050	890	890	890	890	0
412	20230906	115800	92917050	890	890	890	890	0
413	20230906	115700	92917050	890	890	890	890	165
414	20230906	115600	92770200	890	890	890	890	0
415	20230906	115500	92770200	890	890	890	890	0
416	20230906	115400	92770200	890	890	890	890	0
417	20230906	115300	92770200	890	890	890	890	0
418	20230906	115200	92770200	890	890	890	890	0
419	20230906	115100	92770200	890	890	890	890	129
420	20230906	115000	92655390	890	890	890	890	3
421	20230906	114900	92652720	891	891	891	891	0
422	20230906	114800	92652720	891	891	891	891	50
423	20230906	114700	92608170	889	889	889	889	0
424	20230906	114600	92608170	889	890	890	889	1600
425	20230906	114500	91184777	890	890	890	890	10
426	20230906	114400	91175877	891	891	891	891	0
427	20230906	114300	91175877	891	891	891	891	1
428	20230906	114200	91174986	891	891	891	891	0
429	20230906	114100	91174986	891	891	891	891	3
430	20230906	114000	91172313	890	890	890	890	0
431	20230906	113900	91172313	890	890	890	890	100
432	20230906	113800	91083313	890	890	890	890	8
433	20230906	113700	91076193	891	891	891	891	0
434	20230906	113600	91076193	891	891	891	891	0
435	20230906	113500	91076193	891	891	891	891	50
436	20230906	113400	91031643	890	889	890	889	339
437	20230906	113300	90730268	890	890	890	890	1083
438	20230906	113200	89766398	890	890	890	890	0
439	20230906	113100	89766398	890	890	890	890	0
440	20230906	113000	89766398	890	890	890	890	0
441	20230906	112900	89766398	890	890	890	890	32
442	20230906	112800	89737918	891	891	891	891	0
443	20230906	112700	89737918	891	891	891	891	0
444	20230906	112600	89737918	891	891	891	891	0
445	20230906	112500	89737918	891	891	891	891	0
446	20230906	112400	89737918	891	891	891	891	558
447	20230906	112300	89240740	890	890	890	890	10
448	20230906	112200	89231840	891	891	891	891	233
449	20230906	112100	89024237	891	891	891	891	0
450	20230906	112000	89024237	891	891	891	891	0
451	20230906	111900	89024237	891	891	891	891	500
452	20230906	111800	88578737	891	891	891	891	0
453	20230906	111700	88578737	891	891	891	891	0
454	20230906	111600	88578737	891	890	891	890	1100
455	20230906	111500	87598736	890	890	890	890	6
456	20230906	111400	87593396	890	890	890	890	1000
457	20230906	111300	86703396	890	890	890	890	0
458	20230906	111200	86703396	890	890	890	890	0
459	20230906	111100	86703396	890	890	890	890	0
460	20230906	111000	86703396	890	890	890	890	0
461	20230906	110900	86703396	890	890	890	890	0
462	20230906	110800	86703396	890	890	890	890	205
463	20230906	110700	86520946	890	890	890	890	32
464	20230906	110600	86492466	890	890	890	890	0
465	20230906	110500	86492466	890	890	890	890	0
466	20230906	110400	86492466	890	890	890	890	700
467	20230906	110300	85869466	889	889	889	889	0
468	20230906	110200	85869466	889	889	889	889	0
469	20230906	110100	85869466	889	889	889	889	0
470	20230906	110000	85869466	889	890	890	889	501
471	20230906	105900	85424076	890	890	890	890	1
472	20230906	105800	85423186	890	890	890	890	1
473	20230906	105700	85422296	890	890	890	890	1200
474	20230906	105600	84354296	890	890	890	890	0
475	20230906	105500	84354296	890	890	890	890	1
476	20230906	105400	84353406	890	890	890	890	114
477	20230906	105300	84251946	890	890	890	890	0
478	20230906	105200	84251946	890	890	890	890	1
479	20230906	105100	84251056	890	890	890	890	0
480	20230906	105000	84251056	890	890	890	890	100
481	20230906	104900	84162056	890	889	890	889	1748
482	20230906	104800	82608036	889	889	889	889	0
483	20230906	104700	82608036	889	889	889	889	100
484	20230906	104600	82519136	889	889	889	889	1713
485	20230906	104500	80996279	886	889	889	886	12001
486	20230906	104400	70353241	889	888	889	888	4201
487	20230906	104300	66622752	888	888	888	888	216
488	20230906	104200	66430944	889	889	889	889	0
489	20230906	104100	66430944	889	889	889	889	0
490	20230906	104000	66430944	889	889	889	889	102
491	20230906	103900	66340266	889	889	889	889	52
492	20230906	103800	66294038	889	889	889	889	4
493	20230906	103700	66290482	889	889	889	889	0
494	20230906	103600	66290482	889	889	889	889	50
495	20230906	103500	66246032	889	889	889	889	0
496	20230906	103400	66246032	889	890	890	889	59
497	20230906	103300	66193528	890	890	890	890	1
498	20230906	103200	66192638	890	889	890	889	196
499	20230906	103100	66018392	889	889	889	888	26
500	20230906	103000	65995288	889	889	889	889	0
501	20230906	102900	65995288	889	889	889	889	1025
502	20230906	102800	65084063	889	889	889	889	651
503	20230906	102700	64505324	889	889	889	889	16
504	20230906	102600	64491100	889	889	889	889	0
505	20230906	102500	64491100	889	889	889	889	0
506	20230906	102400	64491100	889	889	889	889	0
507	20230906	102300	64491100	889	889	889	889	2
508	20230906	102200	64489322	889	889	889	889	11
509	20230906	102100	64479543	889	889	889	889	0
510	20230906	102000	64479543	889	889	889	889	3
511	20230906	101900	64476876	889	889	889	889	10
512	20230906	101800	64467986	889	889	889	889	7
513	20230906	101700	64461763	889	889	889	889	1
514	20230906	101600	64460874	889	889	889	889	1000
515	20230906	101500	63571874	889	889	889	889	99
516	20230906	101400	63483863	889	889	889	889	3
517	20230906	101300	63481196	889	889	889	889	2
518	20230906	101200	63479418	889	889	889	889	1
519	20230906	101100	63478529	889	889	889	889	401
520	20230906	101000	63122040	889	889	889	889	1024
521	20230906	100900	62211704	889	887	889	887	131
522	20230906	100800	62095431	889	889	889	889	1
523	20230906	100700	62094542	889	889	889	889	1
524	20230906	100600	62093653	890	890	890	890	0
525	20230906	100500	62093653	890	887	890	886	10425
526	20230906	100400	52853787	887	887	887	887	300
527	20230906	100300	52587687	887	890	890	887	1401
528	20230906	100200	51344997	887	890	890	887	2205
529	20230906	100100	49389147	890	890	890	890	0
530	20230906	100000	49389147	890	888	890	887	9001
531	20230906	095900	41404790	889	889	889	889	0
532	20230906	095800	41404790	889	889	889	889	144
533	20230906	095700	41276774	891	891	891	891	9
534	20230906	095600	41268755	887	887	887	887	0
535	20230906	095500	41268755	887	887	887	887	992
536	20230906	095400	40388851	891	890	891	887	913
537	20230906	095300	39578852	891	891	891	891	0
538	20230906	095200	39578852	891	891	891	891	2
539	20230906	095100	39577070	891	891	891	891	1
540	20230906	095000	39576179	891	891	891	891	0
541	20230906	094900	39576179	891	891	891	891	0
542	20230906	094800	39576179	891	891	891	891	0
543	20230906	094700	39576179	891	888	891	887	9011
544	20230906	094600	31580067	889	891	891	889	1284
545	20230906	094500	30438589	892	892	892	892	0
546	20230906	094400	30438589	892	891	892	891	2
547	20230906	094300	30436806	889	889	889	889	693
548	20230906	094200	29820729	889	888	892	888	2001
549	20230906	094100	28042837	888	888	889	888	6211
550	20230906	094000	22527458	889	890	890	889	3677
551	20230906	093900	19258095	893	893	893	893	3
552	20230906	093800	19255416	893	893	893	893	0
553	20230906	093700	19255416	893	890	893	889	3455
554	20230906	093600	16183506	890	890	890	890	1500
555	20230906	093500	14848506	893	893	893	893	1
556	20230906	093400	14847613	893	893	893	893	649
557	20230906	093300	14268056	893	893	893	893	1
558	20230906	093200	14267163	893	893	893	893	2
559	20230906	093100	14265377	893	893	893	893	5
560	20230906	093000	14260912	893	893	893	893	101
561	20230906	092900	14170719	893	893	893	893	0
562	20230906	092800	14170719	893	891	893	890	1827
563	20230906	092700	12544622	891	892	893	891	69
564	20230906	092600	12483074	894	894	894	894	0
565	20230906	092500	12483074	894	894	894	894	1
566	20230906	092400	12482180	894	894	894	894	2608
567	20230906	092300	10150628	893	893	893	893	943
568	20230906	092200	9308529	893	891	893	891	4015
569	20230906	092100	5726208	891	891	891	891	0
570	20230906	092000	5726208	891	891	891	891	2
571	20230906	091900	5724426	890	890	892	890	1038
572	20230906	091800	4800602	891	891	891	891	50
573	20230906	091700	4756052	892	892	892	892	52
574	20230906	091600	4709668	891	891	891	891	5
575	20230906	091500	4705213	891	891	891	891	10
576	20230906	091400	4696303	891	893	893	891	150
577	20230906	091300	4562567	893	893	893	893	0
578	20230906	091200	4562567	893	892	893	892	530
579	20230906	091100	4089803	892	892	892	892	0
580	20230906	091000	4089803	892	892	892	892	12
581	20230906	090900	4079099	892	892	892	892	0
582	20230906	090800	4079099	892	892	892	892	1
583	20230906	090700	4078207	892	890	892	890	315
584	20230906	090600	3797849	890	890	890	890	2
585	20230906	090500	3796069	888	890	890	888	886
586	20230906	090400	3007768	890	889	890	889	399
587	20230906	090300	2653055	888	889	889	888	151
588	20230906	090200	2518966	889	889	889	889	2
589	20230906	090100	2517188	889	888	889	887	1088
590	20230906	090000	1551827	889	887	889	887	1749