KissMeData/014990/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	185600	199653571	915	915	915	915	3478
3	20230926	185500	199653571	915	915	915	915	0
4	20230926	185400	199653571	915	915	915	915	0
5	20230926	185300	199653571	915	915	915	915	0
6	20230926	185200	199653571	915	915	915	915	0
7	20230926	185100	199653571	915	915	915	915	0
8	20230926	185000	199653571	915	915	915	915	0
9	20230926	184900	199653571	915	915	915	915	0
10	20230926	184800	199653571	915	915	915	915	0
11	20230926	184700	199653571	915	915	915	915	0
12	20230926	184600	199653571	915	915	915	915	0
13	20230926	184500	199653571	915	915	915	915	0
14	20230926	184400	199653571	915	915	915	915	0
15	20230926	184300	199653571	915	915	915	915	0
16	20230926	184200	199653571	915	915	915	915	0
17	20230926	184100	199653571	915	915	915	915	0
18	20230926	184000	199653571	915	915	915	915	0
19	20230926	183900	199653571	915	915	915	915	0
20	20230926	183800	199653571	915	915	915	915	0
21	20230926	183700	199653571	915	915	915	915	0
22	20230926	183600	199653571	915	915	915	915	0
23	20230926	183500	199653571	915	915	915	915	0
24	20230926	183400	199653571	915	915	915	915	0
25	20230926	183300	199653571	915	915	915	915	0
26	20230926	183200	199653571	915	915	915	915	0
27	20230926	183100	199653571	915	915	915	915	0
28	20230926	183000	199653571	915	915	915	915	0
29	20230926	182900	199653571	915	915	915	915	0
30	20230926	182800	199653571	915	915	915	915	0
31	20230926	182700	199653571	915	915	915	915	0
32	20230926	182600	199653571	915	915	915	915	3478
33	20230926	182500	199653571	915	915	915	915	0
34	20230926	182400	199653571	915	915	915	915	0
35	20230926	182300	199653571	915	915	915	915	0
36	20230926	182200	199653571	915	915	915	915	0
37	20230926	182100	199653571	915	915	915	915	0
38	20230926	182000	199653571	915	915	915	915	0
39	20230926	181900	199653571	915	915	915	915	0
40	20230926	181800	199653571	915	915	915	915	0
41	20230926	181700	199653571	915	915	915	915	0
42	20230926	181600	199653571	915	915	915	915	0
43	20230926	181500	199653571	915	915	915	915	0
44	20230926	181400	199653571	915	915	915	915	0
45	20230926	181300	199653571	915	915	915	915	0
46	20230926	181200	199653571	915	915	915	915	0
47	20230926	181100	199653571	915	915	915	915	0
48	20230926	181000	199653571	915	915	915	915	0
49	20230926	180900	199653571	915	915	915	915	0
50	20230926	180800	199653571	915	915	915	915	0
51	20230926	180700	199653571	915	915	915	915	0
52	20230926	180600	199653571	915	915	915	915	0
53	20230926	180500	199653571	915	915	915	915	0
54	20230926	180400	199653571	915	915	915	915	0
55	20230926	180300	199653571	915	915	915	915	0
56	20230926	180200	199653571	915	915	915	915	0
57	20230926	180100	199653571	915	915	915	915	0
58	20230926	180000	199653571	915	915	915	915	0
59	20230926	175900	199653571	915	915	915	915	0
60	20230926	175800	199653571	915	915	915	915	0
61	20230926	175700	199653571	915	915	915	915	0
62	20230926	175600	199653571	915	915	915	915	3478
63	20230926	175500	199653571	915	915	915	915	0
64	20230926	175400	199653571	915	915	915	915	0
65	20230926	175300	199653571	915	915	915	915	0
66	20230926	175200	199653571	915	915	915	915	0
67	20230926	175100	199653571	915	915	915	915	0
68	20230926	175000	199653571	915	915	915	915	0
69	20230926	174900	199653571	915	915	915	915	0
70	20230926	174800	199653571	915	915	915	915	0
71	20230926	174700	199653571	915	915	915	915	0
72	20230926	174600	199653571	915	915	915	915	0
73	20230926	174500	199653571	915	915	915	915	0
74	20230926	174400	199653571	915	915	915	915	0
75	20230926	174300	199653571	915	915	915	915	0
76	20230926	174200	199653571	915	915	915	915	0
77	20230926	174100	199653571	915	915	915	915	0
78	20230926	174000	199653571	915	915	915	915	0
79	20230926	173900	199653571	915	915	915	915	0
80	20230926	173800	199653571	915	915	915	915	0
81	20230926	173700	199653571	915	915	915	915	0
82	20230926	173600	199653571	915	915	915	915	0
83	20230926	173500	199653571	915	915	915	915	0
84	20230926	173400	199653571	915	915	915	915	0
85	20230926	173300	199653571	915	915	915	915	0
86	20230926	173200	199653571	915	915	915	915	0
87	20230926	173100	199653571	915	915	915	915	0
88	20230926	173000	199653571	915	915	915	915	0
89	20230926	172900	199653571	915	915	915	915	0
90	20230926	172800	199653571	915	915	915	915	0
91	20230926	172700	199653571	915	915	915	915	0
92	20230926	172600	199653571	915	915	915	915	3478
93	20230926	172500	199653571	915	915	915	915	0
94	20230926	172400	199653571	915	915	915	915	0
95	20230926	172300	199653571	915	915	915	915	0
96	20230926	172200	199653571	915	915	915	915	0
97	20230926	172100	199653571	915	915	915	915	0
98	20230926	172000	199653571	915	915	915	915	0
99	20230926	171900	199653571	915	915	915	915	0
100	20230926	171800	199653571	915	915	915	915	0
101	20230926	171700	199653571	915	915	915	915	0
102	20230926	171600	199653571	915	915	915	915	0
103	20230926	171500	199653571	915	915	915	915	0
104	20230926	171400	199653571	915	915	915	915	0
105	20230926	171300	199653571	915	915	915	915	0
106	20230926	171200	199653571	915	915	915	915	0
107	20230926	171100	199653571	915	915	915	915	0
108	20230926	171000	199653571	915	915	915	915	0
109	20230926	170900	199653571	915	915	915	915	0
110	20230926	170800	199653571	915	915	915	915	0
111	20230926	170700	199653571	915	915	915	915	0
112	20230926	170600	199653571	915	915	915	915	0
113	20230926	170500	199653571	915	915	915	915	0
114	20230926	170400	199653571	915	915	915	915	0
115	20230926	170300	199653571	915	915	915	915	0
116	20230926	170200	199653571	915	915	915	915	0
117	20230926	170100	199653571	915	915	915	915	0
118	20230926	170000	199653571	915	915	915	915	0
119	20230926	165900	199653571	915	915	915	915	0
120	20230926	165800	199653571	915	915	915	915	0
121	20230926	165700	199653571	915	915	915	915	0
122	20230926	165600	199653571	915	915	915	915	3478
123	20230926	165500	199653571	915	915	915	915	0
124	20230926	165400	199653571	915	915	915	915	0
125	20230926	165300	199653571	915	915	915	915	0
126	20230926	165200	199653571	915	915	915	915	0
127	20230926	165100	199653571	915	915	915	915	0
128	20230926	165000	199653571	915	915	915	915	0
129	20230926	164900	199653571	915	915	915	915	0
130	20230926	164800	199653571	915	915	915	915	0
131	20230926	164700	199653571	915	915	915	915	0
132	20230926	164600	199653571	915	915	915	915	0
133	20230926	164500	199653571	915	915	915	915	0
134	20230926	164400	199653571	915	915	915	915	0
135	20230926	164300	199653571	915	915	915	915	0
136	20230926	164200	199653571	915	915	915	915	0
137	20230926	164100	199653571	915	915	915	915	0
138	20230926	164000	199653571	915	915	915	915	0
139	20230926	163900	199653571	915	915	915	915	0
140	20230926	163800	199653571	915	915	915	915	0
141	20230926	163700	199653571	915	915	915	915	0
142	20230926	163600	199653571	915	915	915	915	0
143	20230926	163500	199653571	915	915	915	915	0
144	20230926	163400	199653571	915	915	915	915	0
145	20230926	163300	199653571	915	915	915	915	0
146	20230926	163200	199653571	915	915	915	915	0
147	20230926	163100	199653571	915	915	915	915	0
148	20230926	163000	199653571	915	915	915	915	0
149	20230926	162900	199653571	915	915	915	915	0
150	20230926	162800	199653571	915	915	915	915	0
151	20230926	162700	199653571	915	915	915	915	0
152	20230926	162600	199653571	915	915	915	915	3478
153	20230926	162500	199653571	915	915	915	915	0
154	20230926	162400	199653571	915	915	915	915	0
155	20230926	162300	199653571	915	915	915	915	0
156	20230926	162200	199653571	915	915	915	915	0
157	20230926	162100	199653571	915	915	915	915	0
158	20230926	162000	199653571	915	915	915	915	0
159	20230926	161900	199653571	915	915	915	915	0
160	20230926	161800	199653571	915	915	915	915	0
161	20230926	161700	199653571	915	915	915	915	0
162	20230926	161600	199653571	915	915	915	915	0
163	20230926	161500	199653571	915	915	915	915	0
164	20230926	161400	199653571	915	915	915	915	0
165	20230926	161300	199653571	915	915	915	915	0
166	20230926	161200	199653571	915	915	915	915	0
167	20230926	161100	199653571	915	915	915	915	0
168	20230926	161000	199653571	915	915	915	915	0
169	20230926	160900	199653571	915	915	915	915	0
170	20230926	160800	199653571	915	915	915	915	0
171	20230926	160700	199653571	915	915	915	915	0
172	20230926	160600	199653571	915	915	915	915	0
173	20230926	160500	199653571	915	915	915	915	0
174	20230926	160400	199653571	915	915	915	915	0
175	20230926	160300	199653571	915	915	915	915	0
176	20230926	160200	199653571	915	915	915	915	0
177	20230926	160100	199653571	915	915	915	915	0
178	20230926	160000	199653571	915	915	915	915	0
179	20230926	155900	199653571	915	915	915	915	0
180	20230926	155800	199653571	915	915	915	915	0
181	20230926	155700	199653571	915	915	915	915	0
182	20230926	155600	199653571	915	915	915	915	3478
183	20230926	155500	199653571	915	915	915	915	0
184	20230926	155400	199653571	915	915	915	915	0
185	20230926	155300	199653571	915	915	915	915	0
186	20230926	155200	199653571	915	915	915	915	0
187	20230926	155100	199653571	915	915	915	915	0
188	20230926	155000	199653571	915	915	915	915	0
189	20230926	154900	199653571	915	915	915	915	0
190	20230926	154800	199653571	915	915	915	915	0
191	20230926	154700	199653571	915	915	915	915	0
192	20230926	154600	199653571	915	915	915	915	0
193	20230926	154500	199653571	915	915	915	915	0
194	20230926	154400	199653571	915	915	915	915	0
195	20230926	154300	199653571	915	915	915	915	0
196	20230926	154200	199653571	915	915	915	915	0
197	20230926	154100	199653571	915	915	915	915	0
198	20230926	154000	199653571	915	915	915	915	0
199	20230926	153900	199653571	915	915	915	915	0
200	20230926	153800	199653571	915	915	915	915	0
201	20230926	153700	199653571	915	915	915	915	0
202	20230926	153600	199653571	915	915	915	915	0
203	20230926	153500	199653571	915	915	915	915	0
204	20230926	153400	199653571	915	915	915	915	0
205	20230926	153300	199653571	915	915	915	915	0
206	20230926	153200	199653571	915	915	915	915	0
207	20230926	153100	199653571	915	915	915	915	0
208	20230926	153000	199653571	915	915	915	915	3478
209	20230926	152900	196471201	911	911	911	911	0
210	20230926	152800	196471201	911	911	911	911	0
211	20230926	152700	196471201	911	911	911	911	0
212	20230926	152600	196471201	911	911	911	911	0
213	20230926	152500	196471201	911	911	911	911	0
214	20230926	152400	196471201	911	911	911	911	0
215	20230926	152300	196471201	911	911	911	911	0
216	20230926	152200	196471201	911	911	911	911	0
217	20230926	152100	196471201	911	911	911	911	0
218	20230926	152000	196471201	911	911	911	911	0
219	20230926	151900	196471201	911	912	912	911	5761
220	20230926	151800	191221730	912	912	912	912	119
221	20230926	151700	191113202	912	912	912	912	162
222	20230926	151600	190965458	912	912	912	912	927
223	20230926	151500	190120034	912	912	912	912	177
224	20230926	151400	189958610	912	913	913	912	390
225	20230926	151300	189602910	913	912	913	912	639
226	20230926	151200	189020096	912	912	912	912	320
227	20230926	151100	188728256	912	912	912	912	0
228	20230926	151000	188728256	912	912	912	912	4
229	20230926	150900	188724608	912	912	912	912	23
230	20230926	150800	188703632	912	912	912	912	355
231	20230926	150700	188379872	913	913	913	913	0
232	20230926	150600	188379872	913	914	914	913	4976
233	20230926	150500	183836773	913	913	913	913	1000
234	20230926	150400	182923773	914	914	914	914	110
235	20230926	150300	182823233	914	914	914	914	346
236	20230926	150200	182506989	914	914	914	914	62
237	20230926	150100	182450321	915	915	915	915	1
238	20230926	150000	182449406	915	915	915	915	3
239	20230926	145900	182446661	914	914	914	914	500
240	20230926	145800	181989661	913	913	913	913	2189
241	20230926	145700	179991104	914	914	914	914	0
242	20230926	145600	179991104	914	914	914	914	500
243	20230926	145500	179534104	914	914	914	914	0
244	20230926	145400	179534104	914	914	914	914	1
245	20230926	145300	179533190	914	914	914	914	380
246	20230926	145200	179185870	914	914	914	914	127
247	20230926	145100	179069792	914	914	914	914	206
248	20230926	145000	178881508	914	914	914	914	5
249	20230926	144900	178876938	914	914	914	914	463
250	20230926	144800	178453756	914	914	914	914	20
251	20230926	144700	178435476	913	913	913	913	0
252	20230926	144600	178435476	913	914	914	913	1044
253	20230926	144500	177482178	914	915	915	914	1866
254	20230926	144400	175775062	915	915	915	915	0
255	20230926	144300	175775062	915	914	915	914	118
256	20230926	144200	175667100	913	913	913	913	0
257	20230926	144100	175667100	913	913	913	913	0
258	20230926	144000	175667100	913	913	913	913	2871
259	20230926	143900	173045877	913	913	913	913	760
260	20230926	143800	172351997	913	914	915	913	1352
261	20230926	143700	171117468	915	915	915	915	1
262	20230926	143600	171116553	914	914	914	913	14
263	20230926	143500	171103759	914	914	914	914	15
264	20230926	143400	171090049	913	913	913	913	0
265	20230926	143300	171090049	913	913	913	913	16
266	20230926	143200	171075441	913	914	914	913	810
267	20230926	143100	170335703	914	914	914	914	364
268	20230926	143000	170003007	915	915	915	915	0
269	20230926	142900	170003007	915	915	915	915	0
270	20230926	142800	170003007	915	915	915	915	15
271	20230926	142700	169989282	915	915	915	915	2
272	20230926	142600	169987452	914	914	914	914	1
273	20230926	142500	169986538	914	914	914	914	9
274	20230926	142400	169978312	914	914	914	914	100
275	20230926	142300	169886912	914	914	914	914	0
276	20230926	142200	169886912	914	914	914	914	0
277	20230926	142100	169886912	914	914	914	914	0
278	20230926	142000	169886912	914	914	914	914	100
279	20230926	141900	169795512	914	914	914	914	64
280	20230926	141800	169737016	913	913	913	913	0
281	20230926	141700	169737016	913	914	914	913	101
282	20230926	141600	169644802	914	914	914	914	10
283	20230926	141500	169635662	914	915	915	914	80
284	20230926	141400	169562512	912	912	912	912	200
285	20230926	141300	169380112	912	912	912	911	614
286	20230926	141200	168820509	913	913	913	913	109
287	20230926	141100	168720992	915	915	915	914	102
288	20230926	141000	168627758	918	918	918	918	1
289	20230926	140900	168626840	914	913	914	913	228
290	20230926	140800	168418675	913	914	914	913	121
291	20230926	140700	168308198	919	919	919	919	0
292	20230926	140600	168308198	919	918	919	918	51
293	20230926	140500	168261335	912	912	912	912	0
294	20230926	140400	168261335	912	912	912	912	1510
295	20230926	140300	166884215	918	918	918	918	2000
296	20230926	140200	165048215	918	918	918	918	0
297	20230926	140100	165048215	918	918	918	918	2
298	20230926	140000	165046379	918	918	918	918	1
299	20230926	135900	165045461	912	912	912	912	612
300	20230926	135800	164487317	912	912	912	912	0
301	20230926	135700	164487317	912	912	912	912	0
302	20230926	135600	164487317	912	912	912	912	0
303	20230926	135500	164487317	912	917	917	912	207
304	20230926	135400	164298323	917	917	917	917	0
305	20230926	135300	164298323	917	917	917	917	0
306	20230926	135200	164298323	917	914	917	914	701
307	20230926	135100	163655512	915	915	915	915	14
308	20230926	135000	163642702	915	915	915	914	118
309	20230926	134900	163534844	917	918	918	917	861
310	20230926	134800	162744807	918	918	918	918	1
311	20230926	134700	162743889	914	914	914	914	172
312	20230926	134600	162586681	913	913	913	913	0
313	20230926	134500	162586681	913	913	913	913	0
314	20230926	134400	162586681	913	913	913	913	0
315	20230926	134300	162586681	913	913	913	913	0
316	20230926	134200	162586681	913	913	913	913	484
317	20230926	134100	162144789	913	913	913	913	0
318	20230926	134000	162144789	913	913	913	913	50
319	20230926	133900	162099139	913	913	913	913	101
320	20230926	133800	162006926	913	913	913	913	0
321	20230926	133700	162006926	913	913	913	913	1
322	20230926	133600	162006013	909	909	909	909	0
323	20230926	133500	162006013	909	909	909	909	0
324	20230926	133400	162006013	909	906	909	905	43494
325	20230926	133300	122642213	907	907	907	907	0
326	20230926	133200	122642213	907	908	910	907	2298
327	20230926	133100	120557205	908	908	908	908	254
328	20230926	133000	120326573	908	909	910	908	1979
329	20230926	132900	118528498	909	909	909	909	73
330	20230926	132800	118462141	910	910	910	910	2021
331	20230926	132700	116623031	910	912	912	910	7587
332	20230926	132600	109715680	911	912	912	911	952
333	20230926	132500	108847525	912	913	913	912	1480
334	20230926	132400	107496537	913	913	913	913	705
335	20230926	132300	106852872	913	917	917	913	8941
336	20230926	132200	98672271	917	919	919	917	1003
337	20230926	132100	97750520	918	923	923	918	12290
338	20230926	132000	86434278	924	924	924	924	766
339	20230926	131900	85726494	924	924	924	924	0
340	20230926	131800	85726494	924	924	924	924	1000
341	20230926	131700	84802494	924	924	924	924	0
342	20230926	131600	84802494	924	924	924	924	0
343	20230926	131500	84802494	924	924	924	924	0
344	20230926	131400	84802494	924	924	924	924	0
345	20230926	131300	84802494	924	924	924	924	0
346	20230926	131200	84802494	924	924	924	924	0
347	20230926	131100	84802494	924	924	924	924	700
348	20230926	131000	84155694	925	925	925	925	0
349	20230926	130900	84155694	925	926	926	925	1355
350	20230926	130800	82902318	926	926	926	926	1225
351	20230926	130700	81767968	928	928	928	928	0
352	20230926	130600	81767968	928	928	928	928	0
353	20230926	130500	81767968	928	928	928	928	0
354	20230926	130400	81767968	928	928	928	928	0
355	20230926	130300	81767968	928	928	928	928	2
356	20230926	130200	81766112	927	927	927	927	0
357	20230926	130100	81766112	927	927	927	927	0
358	20230926	130000	81766112	927	927	927	927	0
359	20230926	125900	81766112	927	927	927	927	1
360	20230926	125800	81765185	927	925	927	925	748
361	20230926	125700	81072099	927	927	927	927	489
362	20230926	125600	80618796	927	927	927	927	0
363	20230926	125500	80618796	927	927	927	927	1
364	20230926	125400	80617869	925	925	925	925	0
365	20230926	125300	80617869	925	925	925	925	0
366	20230926	125200	80617869	925	925	925	925	0
367	20230926	125100	80617869	925	925	925	925	0
368	20230926	125000	80617869	925	927	927	925	4856
369	20230926	124900	76121471	927	927	927	927	0
370	20230926	124800	76121471	927	927	927	927	500
371	20230926	124700	75657971	927	927	927	927	0
372	20230926	124600	75657971	927	927	927	927	0
373	20230926	124500	75657971	927	927	927	927	0
374	20230926	124400	75657971	927	927	927	927	0
375	20230926	124300	75657971	927	927	927	927	0
376	20230926	124200	75657971	927	927	927	927	100
377	20230926	124100	75565271	927	927	927	927	0
378	20230926	124000	75565271	927	927	927	927	0
379	20230926	123900	75565271	927	927	927	927	0
380	20230926	123800	75565271	927	927	927	927	100
381	20230926	123700	75472571	927	927	927	927	0
382	20230926	123600	75472571	927	926	927	926	715
383	20230926	123500	74809884	927	927	927	927	70
384	20230926	123400	74744994	927	927	927	927	0
385	20230926	123300	74744994	927	927	927	927	0
386	20230926	123200	74744994	927	927	927	927	4
387	20230926	123100	74741286	927	930	930	927	154
388	20230926	123000	74598228	927	927	927	927	0
389	20230926	122900	74598228	927	927	927	927	0
390	20230926	122800	74598228	927	927	927	927	35
391	20230926	122700	74565783	927	927	927	927	0
392	20230926	122600	74565783	927	927	927	927	0
393	20230926	122500	74565783	927	927	927	927	0
394	20230926	122400	74565783	927	927	927	927	0
395	20230926	122300	74565783	927	927	927	927	27
396	20230926	122200	74540754	926	926	926	926	0
397	20230926	122100	74540754	926	926	926	926	0
398	20230926	122000	74540754	926	926	926	926	0
399	20230926	121900	74540754	926	926	926	926	0
400	20230926	121800	74540754	926	926	926	926	0
401	20230926	121700	74540754	926	926	926	926	0
402	20230926	121600	74540754	926	928	928	926	5000
403	20230926	121500	69906296	926	926	926	926	0
404	20230926	121400	69906296	926	926	926	926	0
405	20230926	121300	69906296	926	926	926	926	0
406	20230926	121200	69906296	926	926	926	926	0
407	20230926	121100	69906296	926	926	926	926	0
408	20230926	121000	69906296	926	926	926	926	0
409	20230926	120900	69906296	926	926	926	926	0
410	20230926	120800	69906296	926	926	926	926	0
411	20230926	120700	69906296	926	926	926	926	0
412	20230926	120600	69906296	926	926	926	926	0
413	20230926	120500	69906296	926	926	926	926	0
414	20230926	120400	69906296	926	926	926	926	0
415	20230926	120300	69906296	926	927	927	926	3212
416	20230926	120200	66930968	931	931	931	931	0
417	20230926	120100	66930968	931	931	931	931	0
418	20230926	120000	66930968	931	931	931	931	300
419	20230926	115900	66651668	931	931	931	931	0
420	20230926	115800	66651668	931	927	931	927	810
421	20230926	115700	65900758	927	927	927	927	184
422	20230926	115600	65730190	927	927	927	926	2402
423	20230926	115500	63504427	927	927	927	927	341
424	20230926	115400	63188320	928	928	928	928	0
425	20230926	115300	63188320	928	928	928	928	0
426	20230926	115200	63188320	928	928	928	928	71
427	20230926	115100	63122432	928	928	928	928	0
428	20230926	115000	63122432	928	928	928	928	30
429	20230926	114900	63094592	928	928	928	928	0
430	20230926	114800	63094592	928	928	928	928	210
431	20230926	114700	62899712	928	928	928	928	0
432	20230926	114600	62899712	928	928	928	928	0
433	20230926	114500	62899712	928	928	928	928	50
434	20230926	114400	62853312	927	927	927	927	0
435	20230926	114300	62853312	927	927	927	927	0
436	20230926	114200	62853312	927	927	927	927	0
437	20230926	114100	62853312	927	927	927	927	100
438	20230926	114000	62760612	927	927	927	927	2
439	20230926	113900	62758758	927	927	927	927	1
440	20230926	113800	62757831	927	927	927	927	1
441	20230926	113700	62756904	927	927	928	927	53
442	20230926	113600	62707770	927	927	928	927	107
443	20230926	113500	62608577	927	927	927	927	0
444	20230926	113400	62608577	927	927	927	927	1121
445	20230926	113300	61569410	928	928	928	928	0
446	20230926	113200	61569410	928	928	928	928	3
447	20230926	113100	61566626	929	929	929	929	0
448	20230926	113000	61566626	929	929	929	928	7
449	20230926	112900	61560126	930	930	930	930	0
450	20230926	112800	61560126	930	930	930	930	0
451	20230926	112700	61560126	930	930	930	930	0
452	20230926	112600	61560126	930	927	930	927	1407
453	20230926	112500	60254931	928	928	928	928	105
454	20230926	112400	60157491	930	930	930	930	2
455	20230926	112300	60155631	930	929	930	929	8
456	20230926	112200	60148196	930	929	930	929	8
457	20230926	112100	60140760	930	930	930	930	7
458	20230926	112000	60134250	931	931	931	927	14
459	20230926	111900	60121240	928	928	931	928	2609
460	20230926	111800	57692288	926	928	928	926	2900
461	20230926	111700	55006879	929	929	929	929	1
462	20230926	111600	55005950	926	926	926	926	0
463	20230926	111500	55005950	926	930	930	926	19240
464	20230926	111400	37176172	931	931	931	931	0
465	20230926	111300	37176172	931	931	931	930	202
466	20230926	111200	36988310	929	929	929	929	0
467	20230926	111100	36988310	929	929	929	929	1000
468	20230926	111000	36059310	929	929	929	929	0
469	20230926	110900	36059310	929	929	929	929	0
470	20230926	110800	36059310	929	929	929	929	22
471	20230926	110700	36038872	929	929	929	929	0
472	20230926	110600	36038872	929	929	929	929	0
473	20230926	110500	36038872	929	929	929	929	0
474	20230926	110400	36038872	929	929	929	929	0
475	20230926	110300	36038872	929	929	929	929	0
476	20230926	110200	36038872	929	929	929	929	5
477	20230926	110100	36034227	929	929	929	929	0
478	20230926	110000	36034227	929	929	929	929	242
479	20230926	105900	35809409	930	932	932	930	56
480	20230926	105800	35757221	932	929	932	929	90
481	20230926	105700	35673608	929	929	929	929	0
482	20230926	105600	35673608	929	929	929	929	0
483	20230926	105500	35673608	929	929	929	929	0
484	20230926	105400	35673608	929	929	929	929	0
485	20230926	105300	35673608	929	929	929	929	41
486	20230926	105200	35635519	929	929	929	929	1126
487	20230926	105100	34589465	929	929	929	929	7
488	20230926	105000	34582962	929	929	929	929	0
489	20230926	104900	34582962	929	929	929	929	0
490	20230926	104800	34582962	929	929	929	929	0
491	20230926	104700	34582962	929	929	929	929	0
492	20230926	104600	34582962	929	929	929	929	4001
493	20230926	104500	30866033	929	929	929	929	999
494	20230926	104400	29937962	931	931	931	931	0
495	20230926	104300	29937962	931	931	931	931	0
496	20230926	104200	29937962	931	931	931	931	0
497	20230926	104100	29937962	931	931	931	931	38
498	20230926	104000	29902584	931	931	931	931	262
499	20230926	103900	29658662	930	929	930	929	600
500	20230926	103800	29100762	929	929	929	929	0
501	20230926	103700	29100762	929	929	929	929	0
502	20230926	103600	29100762	929	929	929	929	407
503	20230926	103500	28722659	929	929	929	929	96
504	20230926	103400	28633475	929	929	929	929	0
505	20230926	103300	28633475	929	929	929	929	11
506	20230926	103200	28623256	929	929	929	929	0
507	20230926	103100	28623256	929	929	929	929	5
508	20230926	103000	28618611	929	929	929	929	0
509	20230926	102900	28618611	929	929	929	929	0
510	20230926	102800	28618611	929	929	929	929	0
511	20230926	102700	28618611	929	929	929	929	2
512	20230926	102600	28616753	929	929	929	929	1
513	20230926	102500	28615824	929	929	929	929	16
514	20230926	102400	28600960	928	928	928	928	100
515	20230926	102300	28508160	928	928	928	928	0
516	20230926	102200	28508160	928	928	928	928	500
517	20230926	102100	28044160	928	928	928	928	1245
518	20230926	102000	26888800	928	928	928	928	0
519	20230926	101900	26888800	928	928	928	928	0
520	20230926	101800	26888800	928	928	928	928	0
521	20230926	101700	26888800	928	928	928	928	115
522	20230926	101600	26782080	928	928	928	928	1
523	20230926	101500	26781152	929	929	929	929	1
524	20230926	101400	26780223	928	928	928	928	115
525	20230926	101300	26673503	931	931	931	931	1
526	20230926	101200	26672572	931	931	931	931	0
527	20230926	101100	26672572	931	931	931	931	7
528	20230926	101000	26666055	931	931	931	931	0
529	20230926	100900	26666055	931	931	931	931	1
530	20230926	100800	26665124	931	931	931	931	0
531	20230926	100700	26665124	931	931	931	931	0
532	20230926	100600	26665124	931	931	931	931	303
533	20230926	100500	26383031	927	927	927	927	0
534	20230926	100400	26383031	927	928	928	927	200
535	20230926	100300	26197609	927	928	928	927	1097
536	20230926	100200	25180310	928	928	928	928	10
537	20230926	100100	25171030	928	928	928	928	120
538	20230926	100000	25059670	931	931	931	931	1
539	20230926	095900	25058739	931	931	931	931	1
540	20230926	095800	25057808	928	931	931	928	2029
541	20230926	095700	23174686	932	932	932	932	0
542	20230926	095600	23174686	932	932	932	932	1
543	20230926	095500	23173754	932	932	932	932	7
544	20230926	095400	23167230	928	928	928	928	0
545	20230926	095300	23167230	928	928	928	928	0
546	20230926	095200	23167230	928	928	928	928	0
547	20230926	095100	23167230	928	928	928	928	0
548	20230926	095000	23167230	928	928	928	928	200
549	20230926	094900	22981630	928	928	928	928	0
550	20230926	094800	22981630	928	928	928	928	28
551	20230926	094700	22955646	933	933	933	933	0
552	20230926	094600	22955646	933	933	933	933	120
553	20230926	094500	22843686	933	933	933	933	30
554	20230926	094400	22815696	928	928	928	928	0
555	20230926	094300	22815696	928	928	928	928	0
556	20230926	094200	22815696	928	928	928	928	0
557	20230926	094100	22815696	928	928	928	928	123
558	20230926	094000	22701552	929	929	929	929	321
559	20230926	093900	22403343	929	930	933	929	23
560	20230926	093800	22381965	929	929	929	929	485
561	20230926	093700	21931400	930	930	930	930	1106
562	20230926	093600	20902820	933	933	933	933	1
563	20230926	093500	20901887	933	930	933	930	130
564	20230926	093400	20780927	933	933	933	933	2500
565	20230926	093300	18448427	933	933	933	933	16
566	20230926	093200	18433499	933	933	933	933	1
567	20230926	093100	18432566	930	930	930	930	0
568	20230926	093000	18432566	930	929	930	929	1105
569	20230926	092900	17405981	930	930	930	930	7
570	20230926	092800	17399471	930	931	931	930	2393
571	20230926	092700	15173881	931	933	933	931	1288
572	20230926	092600	13974086	933	933	933	933	1
573	20230926	092500	13973153	933	938	938	933	188
574	20230926	092400	13797279	938	933	938	928	2594
575	20230926	092300	11385561	932	932	932	932	0
576	20230926	092200	11385561	932	932	932	932	0
577	20230926	092100	11385561	932	932	932	932	0
578	20230926	092000	11385561	932	932	932	932	11
579	20230926	091900	11375309	931	931	931	931	992
580	20230926	091800	10451757	931	931	931	931	0
581	20230926	091700	10451757	931	931	931	931	59
582	20230926	091600	10396828	931	931	931	931	3
583	20230926	091500	10394035	931	931	931	931	0
584	20230926	091400	10394035	931	930	932	928	1479
585	20230926	091300	9017396	930	934	934	930	3740
586	20230926	091200	5532540	936	936	936	935	704
587	20230926	091100	4874097	940	940	940	940	122
588	20230926	091000	4759417	940	940	940	940	11
589	20230926	090900	4749077	940	940	940	940	2
590	20230926	090800	4747197	940	944	944	940	3377
591	20230926	090700	1566221	945	944	945	944	2
592	20230926	090600	1564332	941	944	945	941	302
593	20230926	090500	1279842	944	944	944	944	738
594	20230926	090400	583170	940	945	945	940	321
595	20230926	090300	281420	940	940	940	940	0
596	20230926	090200	281420	940	940	940	940	102
597	20230926	090100	185540	940	940	940	940	2
598	20230926	090000	183660	940	932	940	932	196