KissMeData/011370/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	185200	91394998	920	920	920	920	4316
3	20230926	185100	91394998	920	920	920	920	0
4	20230926	185000	91394998	920	920	920	920	0
5	20230926	184900	91394998	920	920	920	920	0
6	20230926	184800	91394998	920	920	920	920	0
7	20230926	184700	91394998	920	920	920	920	0
8	20230926	184600	91394998	920	920	920	920	0
9	20230926	184500	91394998	920	920	920	920	0
10	20230926	184400	91394998	920	920	920	920	0
11	20230926	184300	91394998	920	920	920	920	0
12	20230926	184200	91394998	920	920	920	920	0
13	20230926	184100	91394998	920	920	920	920	0
14	20230926	184000	91394998	920	920	920	920	0
15	20230926	183900	91394998	920	920	920	920	0
16	20230926	183800	91394998	920	920	920	920	0
17	20230926	183700	91394998	920	920	920	920	0
18	20230926	183600	91394998	920	920	920	920	0
19	20230926	183500	91394998	920	920	920	920	0
20	20230926	183400	91394998	920	920	920	920	0
21	20230926	183300	91394998	920	920	920	920	0
22	20230926	183200	91394998	920	920	920	920	0
23	20230926	183100	91394998	920	920	920	920	0
24	20230926	183000	91394998	920	920	920	920	0
25	20230926	182900	91394998	920	920	920	920	0
26	20230926	182800	91394998	920	920	920	920	0
27	20230926	182700	91394998	920	920	920	920	0
28	20230926	182600	91394998	920	920	920	920	0
29	20230926	182500	91394998	920	920	920	920	0
30	20230926	182400	91394998	920	920	920	920	0
31	20230926	182300	91394998	920	920	920	920	0
32	20230926	182200	91394998	920	920	920	920	4316
33	20230926	182100	91394998	920	920	920	920	0
34	20230926	182000	91394998	920	920	920	920	0
35	20230926	181900	91394998	920	920	920	920	0
36	20230926	181800	91394998	920	920	920	920	0
37	20230926	181700	91394998	920	920	920	920	0
38	20230926	181600	91394998	920	920	920	920	0
39	20230926	181500	91394998	920	920	920	920	0
40	20230926	181400	91394998	920	920	920	920	0
41	20230926	181300	91394998	920	920	920	920	0
42	20230926	181200	91394998	920	920	920	920	0
43	20230926	181100	91394998	920	920	920	920	0
44	20230926	181000	91394998	920	920	920	920	0
45	20230926	180900	91394998	920	920	920	920	0
46	20230926	180800	91394998	920	920	920	920	0
47	20230926	180700	91394998	920	920	920	920	0
48	20230926	180600	91394998	920	920	920	920	0
49	20230926	180500	91394998	920	920	920	920	0
50	20230926	180400	91394998	920	920	920	920	0
51	20230926	180300	91394998	920	920	920	920	0
52	20230926	180200	91394998	920	920	920	920	0
53	20230926	180100	91394998	920	920	920	920	0
54	20230926	180000	91394998	920	920	920	920	0
55	20230926	175900	91394998	920	920	920	920	0
56	20230926	175800	91394998	920	920	920	920	0
57	20230926	175700	91394998	920	920	920	920	0
58	20230926	175600	91394998	920	920	920	920	0
59	20230926	175500	91394998	920	920	920	920	0
60	20230926	175400	91394998	920	920	920	920	0
61	20230926	175300	91394998	920	920	920	920	0
62	20230926	175200	91394998	920	920	920	920	4316
63	20230926	175100	91394998	920	920	920	920	0
64	20230926	175000	91394998	920	920	920	920	0
65	20230926	174900	91394998	920	920	920	920	0
66	20230926	174800	91394998	920	920	920	920	0
67	20230926	174700	91394998	920	920	920	920	0
68	20230926	174600	91394998	920	920	920	920	0
69	20230926	174500	91394998	920	920	920	920	0
70	20230926	174400	91394998	920	920	920	920	0
71	20230926	174300	91394998	920	920	920	920	0
72	20230926	174200	91394998	920	920	920	920	0
73	20230926	174100	91394998	920	920	920	920	0
74	20230926	174000	91394998	920	920	920	920	0
75	20230926	173900	91394998	920	920	920	920	0
76	20230926	173800	91394998	920	920	920	920	0
77	20230926	173700	91394998	920	920	920	920	0
78	20230926	173600	91394998	920	920	920	920	0
79	20230926	173500	91394998	920	920	920	920	0
80	20230926	173400	91394998	920	920	920	920	0
81	20230926	173300	91394998	920	920	920	920	0
82	20230926	173200	91394998	920	920	920	920	0
83	20230926	173100	91394998	920	920	920	920	0
84	20230926	173000	91394998	920	920	920	920	0
85	20230926	172900	91394998	920	920	920	920	0
86	20230926	172800	91394998	920	920	920	920	0
87	20230926	172700	91394998	920	920	920	920	0
88	20230926	172600	91394998	920	920	920	920	0
89	20230926	172500	91394998	920	920	920	920	0
90	20230926	172400	91394998	920	920	920	920	0
91	20230926	172300	91394998	920	920	920	920	0
92	20230926	172200	91394998	920	920	920	920	4316
93	20230926	172100	91394998	920	920	920	920	0
94	20230926	172000	91394998	920	920	920	920	0
95	20230926	171900	91394998	920	920	920	920	0
96	20230926	171800	91394998	920	920	920	920	0
97	20230926	171700	91394998	920	920	920	920	0
98	20230926	171600	91394998	920	920	920	920	0
99	20230926	171500	91394998	920	920	920	920	0
100	20230926	171400	91394998	920	920	920	920	0
101	20230926	171300	91394998	920	920	920	920	0
102	20230926	171200	91394998	920	920	920	920	0
103	20230926	171100	91394998	920	920	920	920	0
104	20230926	171000	91394998	920	920	920	920	0
105	20230926	170900	91394998	920	920	920	920	0
106	20230926	170800	91394998	920	920	920	920	0
107	20230926	170700	91394998	920	920	920	920	0
108	20230926	170600	91394998	920	920	920	920	0
109	20230926	170500	91394998	920	920	920	920	0
110	20230926	170400	91394998	920	920	920	920	0
111	20230926	170300	91394998	920	920	920	920	0
112	20230926	170200	91394998	920	920	920	920	0
113	20230926	170100	91394998	920	920	920	920	0
114	20230926	170000	91394998	920	920	920	920	0
115	20230926	165900	91394998	920	920	920	920	0
116	20230926	165800	91394998	920	920	920	920	0
117	20230926	165700	91394998	920	920	920	920	0
118	20230926	165600	91394998	920	920	920	920	0
119	20230926	165500	91394998	920	920	920	920	0
120	20230926	165400	91394998	920	920	920	920	0
121	20230926	165300	91394998	920	920	920	920	0
122	20230926	165200	91394998	920	920	920	920	4316
123	20230926	165100	91394998	920	920	920	920	0
124	20230926	165000	91394998	920	920	920	920	0
125	20230926	164900	91394998	920	920	920	920	0
126	20230926	164800	91394998	920	920	920	920	0
127	20230926	164700	91394998	920	920	920	920	0
128	20230926	164600	91394998	920	920	920	920	0
129	20230926	164500	91394998	920	920	920	920	0
130	20230926	164400	91394998	920	920	920	920	0
131	20230926	164300	91394998	920	920	920	920	0
132	20230926	164200	91394998	920	920	920	920	0
133	20230926	164100	91394998	920	920	920	920	0
134	20230926	164000	91394998	920	920	920	920	0
135	20230926	163900	91394998	920	920	920	920	0
136	20230926	163800	91394998	920	920	920	920	0
137	20230926	163700	91394998	920	920	920	920	0
138	20230926	163600	91394998	920	920	920	920	0
139	20230926	163500	91394998	920	920	920	920	0
140	20230926	163400	91394998	920	920	920	920	0
141	20230926	163300	91394998	920	920	920	920	0
142	20230926	163200	91394998	920	920	920	920	0
143	20230926	163100	91394998	920	920	920	920	0
144	20230926	163000	91394998	920	920	920	920	0
145	20230926	162900	91394998	920	920	920	920	0
146	20230926	162800	91394998	920	920	920	920	0
147	20230926	162700	91394998	920	920	920	920	0
148	20230926	162600	91394998	920	920	920	920	0
149	20230926	162500	91394998	920	920	920	920	0
150	20230926	162400	91394998	920	920	920	920	0
151	20230926	162300	91394998	920	920	920	920	0
152	20230926	162200	91394998	920	920	920	920	4316
153	20230926	162100	91394998	920	920	920	920	0
154	20230926	162000	91394998	920	920	920	920	0
155	20230926	161900	91394998	920	920	920	920	0
156	20230926	161800	91394998	920	920	920	920	0
157	20230926	161700	91394998	920	920	920	920	0
158	20230926	161600	91394998	920	920	920	920	0
159	20230926	161500	91394998	920	920	920	920	0
160	20230926	161400	91394998	920	920	920	920	0
161	20230926	161300	91394998	920	920	920	920	0
162	20230926	161200	91394998	920	920	920	920	0
163	20230926	161100	91394998	920	920	920	920	0
164	20230926	161000	91394998	920	920	920	920	0
165	20230926	160900	91394998	920	920	920	920	0
166	20230926	160800	91394998	920	920	920	920	0
167	20230926	160700	91394998	920	920	920	920	0
168	20230926	160600	91394998	920	920	920	920	0
169	20230926	160500	91394998	920	920	920	920	0
170	20230926	160400	91394998	920	920	920	920	0
171	20230926	160300	91394998	920	920	920	920	0
172	20230926	160200	91394998	920	920	920	920	0
173	20230926	160100	91394998	920	920	920	920	0
174	20230926	160000	91394998	920	920	920	920	0
175	20230926	155900	91394998	920	920	920	920	0
176	20230926	155800	91394998	920	920	920	920	0
177	20230926	155700	91394998	920	920	920	920	0
178	20230926	155600	91394998	920	920	920	920	0
179	20230926	155500	91394998	920	920	920	920	0
180	20230926	155400	91394998	920	920	920	920	0
181	20230926	155300	91394998	920	920	920	920	0
182	20230926	155200	91394998	920	920	920	920	4316
183	20230926	155100	91394998	920	920	920	920	0
184	20230926	155000	91394998	920	920	920	920	0
185	20230926	154900	91394998	920	920	920	920	0
186	20230926	154800	91394998	920	920	920	920	0
187	20230926	154700	91394998	920	920	920	920	0
188	20230926	154600	91394998	920	920	920	920	0
189	20230926	154500	91394998	920	920	920	920	0
190	20230926	154400	91394998	920	920	920	920	0
191	20230926	154300	91394998	920	920	920	920	0
192	20230926	154200	91394998	920	920	920	920	0
193	20230926	154100	91394998	920	920	920	920	0
194	20230926	154000	91394998	920	920	920	920	0
195	20230926	153900	91394998	920	920	920	920	0
196	20230926	153800	91394998	920	920	920	920	0
197	20230926	153700	91394998	920	920	920	920	0
198	20230926	153600	91394998	920	920	920	920	0
199	20230926	153500	91394998	920	920	920	920	0
200	20230926	153400	91394998	920	920	920	920	0
201	20230926	153300	91394998	920	920	920	920	0
202	20230926	153200	91394998	920	920	920	920	0
203	20230926	153100	91394998	920	920	920	920	0
204	20230926	153000	91394998	920	920	920	920	4316
205	20230926	152900	87424278	920	920	920	920	0
206	20230926	152800	87424278	920	920	920	920	0
207	20230926	152700	87424278	920	920	920	920	0
208	20230926	152600	87424278	920	920	920	920	0
209	20230926	152500	87424278	920	920	920	920	0
210	20230926	152400	87424278	920	920	920	920	0
211	20230926	152300	87424278	920	920	920	920	0
212	20230926	152200	87424278	920	920	920	920	0
213	20230926	152100	87424278	920	920	920	920	0
214	20230926	152000	87424278	920	920	920	920	0
215	20230926	151900	87424278	920	920	920	920	1
216	20230926	151800	87423358	918	918	918	918	3524
217	20230926	151700	84188326	918	918	918	918	0
218	20230926	151600	84188326	918	918	918	918	76
219	20230926	151500	84118558	918	918	918	918	328
220	20230926	151400	83817454	920	920	920	920	0
221	20230926	151300	83817454	920	918	920	918	501
222	20230926	151200	83357534	920	920	920	920	0
223	20230926	151100	83357534	920	920	920	920	0
224	20230926	151000	83357534	920	920	920	920	2
225	20230926	150900	83355694	917	917	917	917	0
226	20230926	150800	83355694	917	917	917	917	0
227	20230926	150700	83355694	917	917	917	917	0
228	20230926	150600	83355694	917	917	917	917	1000
229	20230926	150500	82438694	917	917	917	917	0
230	20230926	150400	82438694	917	917	917	917	0
231	20230926	150300	82438694	917	917	917	917	0
232	20230926	150200	82438694	917	917	917	917	0
233	20230926	150100	82438694	917	917	917	917	5
234	20230926	150000	82434109	920	920	920	920	0
235	20230926	145900	82434109	920	918	920	918	632
236	20230926	145800	81852809	920	920	920	920	0
237	20230926	145700	81852809	920	920	920	920	109
238	20230926	145600	81752529	918	918	918	918	0
239	20230926	145500	81752529	918	919	919	918	11
240	20230926	145400	81742423	920	920	920	920	0
241	20230926	145300	81742423	920	920	920	920	0
242	20230926	145200	81742423	920	920	920	920	20
243	20230926	145100	81724023	920	920	920	920	1
244	20230926	145000	81723103	916	916	916	916	0
245	20230926	144900	81723103	916	916	916	916	0
246	20230926	144800	81723103	916	916	916	916	0
247	20230926	144700	81723103	916	916	916	916	0
248	20230926	144600	81723103	916	916	916	916	0
249	20230926	144500	81723103	916	916	916	916	0
250	20230926	144400	81723103	916	916	916	916	0
251	20230926	144300	81723103	916	920	920	916	1500
252	20230926	144200	80344871	923	923	923	923	0
253	20230926	144100	80344871	923	923	923	923	107
254	20230926	144000	80246110	923	923	923	923	1
255	20230926	143900	80245187	923	923	923	923	537
256	20230926	143800	79749536	923	923	923	923	600
257	20230926	143700	79195736	923	922	923	922	1260
258	20230926	143600	78032956	922	922	922	922	40
259	20230926	143500	77996076	920	920	920	920	408
260	20230926	143400	77620716	920	920	920	920	5000
261	20230926	143300	73020716	919	919	919	919	0
262	20230926	143200	73020716	919	919	919	919	0
263	20230926	143100	73020716	919	919	919	919	3000
264	20230926	143000	70263716	919	919	919	919	2
265	20230926	142900	70261878	919	919	919	919	0
266	20230926	142800	70261878	919	919	919	919	0
267	20230926	142700	70261878	919	919	919	919	250
268	20230926	142600	70032128	920	920	920	920	1141
269	20230926	142500	68982408	920	920	920	920	36
270	20230926	142400	68949288	924	924	924	924	0
271	20230926	142300	68949288	924	921	924	921	2700
272	20230926	142200	66457062	920	920	920	920	0
273	20230926	142100	66457062	920	920	920	920	59
274	20230926	142000	66402782	920	920	920	920	1000
275	20230926	141900	65482782	920	920	920	920	1
276	20230926	141800	65481862	919	919	919	919	0
277	20230926	141700	65481862	919	919	919	919	140
278	20230926	141600	65353202	918	918	918	918	0
279	20230926	141500	65353202	918	918	918	918	64
280	20230926	141400	65294450	918	918	918	918	0
281	20230926	141300	65294450	918	918	918	918	0
282	20230926	141200	65294450	918	918	918	918	0
283	20230926	141100	65294450	918	918	918	918	0
284	20230926	141000	65294450	918	918	918	918	11
285	20230926	140900	65284352	918	918	918	918	14
286	20230926	140800	65271500	918	917	918	915	833
287	20230926	140700	64508598	918	918	918	918	100
288	20230926	140600	64416798	918	918	918	918	0
289	20230926	140500	64416798	918	917	918	917	2729
290	20230926	140400	61914304	917	917	917	917	0
291	20230926	140300	61914304	917	917	917	917	0
292	20230926	140200	61914304	917	917	917	917	0
293	20230926	140100	61914304	917	917	917	917	0
294	20230926	140000	61914304	917	917	917	917	0
295	20230926	135900	61914304	917	917	917	917	10
296	20230926	135800	61905134	917	917	917	917	10
297	20230926	135700	61895964	917	917	917	917	0
298	20230926	135600	61895964	917	917	917	917	1
299	20230926	135500	61895047	917	917	917	917	1
300	20230926	135400	61894130	916	917	917	916	6
301	20230926	135300	61888633	916	917	917	916	31
302	20230926	135200	61860236	917	917	917	917	5
303	20230926	135100	61855651	917	917	917	917	10
304	20230926	135000	61846481	917	918	918	917	30
305	20230926	134900	61818961	918	918	918	918	5
306	20230926	134800	61814371	918	918	918	918	0
307	20230926	134700	61814371	918	918	918	918	0
308	20230926	134600	61814371	918	917	918	917	13
309	20230926	134500	61802439	917	917	917	917	0
310	20230926	134400	61802439	917	917	917	917	67
311	20230926	134300	61741000	917	917	917	917	0
312	20230926	134200	61741000	917	917	917	917	0
313	20230926	134100	61741000	917	917	917	917	0
314	20230926	134000	61741000	917	913	917	913	200
315	20230926	133900	61558049	913	913	913	913	500
316	20230926	133800	61101549	916	916	916	916	0
317	20230926	133700	61101549	916	913	916	913	546
318	20230926	133600	60602953	912	912	912	912	0
319	20230926	133500	60602953	912	912	912	912	0
320	20230926	133400	60602953	912	913	913	912	604
321	20230926	133300	60051699	913	917	917	913	5215
322	20230926	133200	55288589	917	917	917	917	5
323	20230926	133100	55284004	917	917	917	917	209
324	20230926	133000	55092351	916	916	916	916	0
325	20230926	132900	55092351	916	916	916	916	75
326	20230926	132800	55023651	917	917	917	917	0
327	20230926	132700	55023651	917	917	917	917	0
328	20230926	132600	55023651	917	917	917	917	23
329	20230926	132500	55002560	917	920	920	917	12332
330	20230926	132400	43684487	920	920	920	920	1
331	20230926	132300	43683567	921	921	921	921	697
332	20230926	132200	43041630	921	921	921	921	0
333	20230926	132100	43041630	921	921	921	921	0
334	20230926	132000	43041630	921	921	921	921	172
335	20230926	131900	42883218	920	920	920	920	0
336	20230926	131800	42883218	920	920	920	920	0
337	20230926	131700	42883218	920	920	920	920	0
338	20230926	131600	42883218	920	920	920	920	0
339	20230926	131500	42883218	920	920	920	920	0
340	20230926	131400	42883218	920	920	920	920	500
341	20230926	131300	42423218	921	921	921	921	0
342	20230926	131200	42423218	921	921	921	921	0
343	20230926	131100	42423218	921	921	921	921	0
344	20230926	131000	42423218	921	921	921	921	128
345	20230926	130900	42305330	921	921	921	921	0
346	20230926	130800	42305330	921	921	921	921	0
347	20230926	130700	42305330	921	921	921	921	0
348	20230926	130600	42305330	921	921	921	921	0
349	20230926	130500	42305330	921	921	921	921	0
350	20230926	130400	42305330	921	921	921	921	5
351	20230926	130300	42300725	921	921	921	921	630
352	20230926	130200	41720495	921	921	921	921	0
353	20230926	130100	41720495	921	921	921	921	0
354	20230926	130000	41720495	921	921	921	921	542
355	20230926	125900	41221313	922	922	922	922	0
356	20230926	125800	41221313	922	922	922	922	0
357	20230926	125700	41221313	922	922	922	922	3
358	20230926	125600	41218547	922	922	922	922	8
359	20230926	125500	41211171	921	921	921	921	0
360	20230926	125400	41211171	921	921	921	921	0
361	20230926	125300	41211171	921	921	921	921	0
362	20230926	125200	41211171	921	921	921	921	0
363	20230926	125100	41211171	921	921	921	921	0
364	20230926	125000	41211171	921	921	921	921	0
365	20230926	124900	41211171	921	921	921	921	0
366	20230926	124800	41211171	921	921	921	921	1
367	20230926	124700	41210250	922	922	922	922	0
368	20230926	124600	41210250	922	922	922	922	0
369	20230926	124500	41210250	922	922	922	922	0
370	20230926	124400	41210250	922	922	922	922	0
371	20230926	124300	41210250	922	922	922	922	0
372	20230926	124200	41210250	922	922	922	922	69
373	20230926	124100	41146632	922	922	922	922	1307
374	20230926	124000	39941578	924	924	924	924	0
375	20230926	123900	39941578	924	924	924	924	0
376	20230926	123800	39941578	924	924	924	924	0
377	20230926	123700	39941578	924	924	924	924	0
378	20230926	123600	39941578	924	924	924	924	0
379	20230926	123500	39941578	924	924	924	924	0
380	20230926	123400	39941578	924	924	924	924	0
381	20230926	123300	39941578	924	924	924	924	0
382	20230926	123200	39941578	924	924	924	924	0
383	20230926	123100	39941578	924	924	924	924	0
384	20230926	123000	39941578	924	924	924	924	0
385	20230926	122900	39941578	924	924	924	924	0
386	20230926	122800	39941578	924	924	924	924	0
387	20230926	122700	39941578	924	924	924	924	0
388	20230926	122600	39941578	924	924	924	924	0
389	20230926	122500	39941578	924	924	924	924	0
390	20230926	122400	39941578	924	924	924	924	18
391	20230926	122300	39924946	924	924	924	924	0
392	20230926	122200	39924946	924	924	924	924	0
393	20230926	122100	39924946	924	924	924	924	0
394	20230926	122000	39924946	924	923	924	923	3000
395	20230926	121900	37154027	923	923	923	923	0
396	20230926	121800	37154027	923	923	923	923	10
397	20230926	121700	37144797	923	923	923	923	0
398	20230926	121600	37144797	923	923	923	923	150
399	20230926	121500	37006347	922	922	922	922	0
400	20230926	121400	37006347	922	922	922	922	0
401	20230926	121300	37006347	922	922	922	922	0
402	20230926	121200	37006347	922	922	922	922	0
403	20230926	121100	37006347	922	922	922	922	11
404	20230926	121000	36996205	922	922	922	922	0
405	20230926	120900	36996205	922	922	922	922	0
406	20230926	120800	36996205	922	922	922	922	100
407	20230926	120700	36904005	922	922	922	922	0
408	20230926	120600	36904005	922	922	922	922	0
409	20230926	120500	36904005	922	922	922	922	0
410	20230926	120400	36904005	922	922	922	922	16
411	20230926	120300	36889253	922	922	922	922	0
412	20230926	120200	36889253	922	922	922	922	0
413	20230926	120100	36889253	922	922	922	922	0
414	20230926	120000	36889253	922	922	922	922	84
415	20230926	115900	36811805	923	922	923	922	134
416	20230926	115800	36688124	923	923	923	923	0
417	20230926	115700	36688124	923	923	923	923	54
418	20230926	115600	36638282	922	922	922	922	0
419	20230926	115500	36638282	922	922	922	922	2079
420	20230926	115400	34721444	922	922	922	922	0
421	20230926	115300	34721444	922	922	922	922	0
422	20230926	115200	34721444	922	922	922	922	0
423	20230926	115100	34721444	922	922	922	922	0
424	20230926	115000	34721444	922	922	922	922	51
425	20230926	114900	34674422	922	922	922	922	2
426	20230926	114800	34672578	922	922	922	922	0
427	20230926	114700	34672578	922	922	922	922	0
428	20230926	114600	34672578	922	922	922	922	10
429	20230926	114500	34663358	923	923	923	923	120
430	20230926	114400	34552598	922	922	922	922	0
431	20230926	114300	34552598	922	922	922	922	0
432	20230926	114200	34552598	922	922	922	922	0
433	20230926	114100	34552598	922	922	922	922	0
434	20230926	114000	34552598	922	922	922	922	0
435	20230926	113900	34552598	922	922	922	922	0
436	20230926	113800	34552598	922	922	922	922	0
437	20230926	113700	34552598	922	922	922	922	0
438	20230926	113600	34552598	922	922	922	922	0
439	20230926	113500	34552598	922	923	923	922	13
440	20230926	113400	34540610	922	922	922	922	0
441	20230926	113300	34540610	922	922	922	922	0
442	20230926	113200	34540610	922	922	922	922	2
443	20230926	113100	34538766	922	922	922	922	0
444	20230926	113000	34538766	922	922	922	922	0
445	20230926	112900	34538766	922	922	922	922	0
446	20230926	112800	34538766	922	922	922	922	0
447	20230926	112700	34538766	922	922	922	922	0
448	20230926	112600	34538766	922	922	922	922	1100
449	20230926	112500	33524566	923	923	923	923	0
450	20230926	112400	33524566	923	923	923	923	0
451	20230926	112300	33524566	923	923	923	923	0
452	20230926	112200	33524566	923	923	923	923	0
453	20230926	112100	33524566	923	923	923	923	0
454	20230926	112000	33524566	923	923	923	923	50
455	20230926	111900	33478416	923	923	923	923	0
456	20230926	111800	33478416	923	923	923	923	0
457	20230926	111700	33478416	923	923	923	923	0
458	20230926	111600	33478416	923	923	923	923	0
459	20230926	111500	33478416	923	923	923	923	0
460	20230926	111400	33478416	923	923	923	923	0
461	20230926	111300	33478416	923	923	923	923	17
462	20230926	111200	33462725	923	923	923	923	7
463	20230926	111100	33456264	923	923	923	923	0
464	20230926	111000	33456264	923	923	923	923	124
465	20230926	110900	33341812	923	923	923	923	0
466	20230926	110800	33341812	923	923	923	923	0
467	20230926	110700	33341812	923	923	923	923	417
468	20230926	110600	32956921	923	923	923	923	0
469	20230926	110500	32956921	923	923	923	923	0
470	20230926	110400	32956921	923	923	923	923	0
471	20230926	110300	32956921	923	923	923	923	0
472	20230926	110200	32956921	923	923	923	923	0
473	20230926	110100	32956921	923	923	923	923	0
474	20230926	110000	32956921	923	923	923	923	0
475	20230926	105900	32956921	923	923	923	923	0
476	20230926	105800	32956921	923	923	923	923	0
477	20230926	105700	32956921	923	923	923	923	0
478	20230926	105600	32956921	923	923	923	923	0
479	20230926	105500	32956921	923	923	923	923	0
480	20230926	105400	32956921	923	923	923	923	1
481	20230926	105300	32955998	925	925	925	925	0
482	20230926	105200	32955998	925	924	925	924	9
483	20230926	105100	32947681	921	921	921	921	0
484	20230926	105000	32947681	921	921	921	921	0
485	20230926	104900	32947681	921	921	921	921	0
486	20230926	104800	32947681	921	922	922	921	516
487	20230926	104700	32471945	924	924	924	924	0
488	20230926	104600	32471945	924	924	924	924	47
489	20230926	104500	32428517	924	924	924	924	0
490	20230926	104400	32428517	924	924	924	924	0
491	20230926	104300	32428517	924	924	924	924	2454
492	20230926	104200	30161021	924	924	924	924	0
493	20230926	104100	30161021	924	924	924	924	0
494	20230926	104000	30161021	924	924	924	924	0
495	20230926	103900	30161021	924	924	924	924	1
496	20230926	103800	30160097	921	921	921	921	0
497	20230926	103700	30160097	921	921	921	921	0
498	20230926	103600	30160097	921	921	921	921	0
499	20230926	103500	30160097	921	922	922	921	13
500	20230926	103400	30148121	922	922	922	922	0
501	20230926	103300	30148121	922	922	922	922	1
502	20230926	103200	30147199	921	921	921	921	0
503	20230926	103100	30147199	921	921	921	921	0
504	20230926	103000	30147199	921	921	921	921	0
505	20230926	102900	30147199	921	921	921	921	0
506	20230926	102800	30147199	921	921	921	921	0
507	20230926	102700	30147199	921	921	921	921	0
508	20230926	102600	30147199	921	922	922	921	31
509	20230926	102500	30118618	923	923	923	923	0
510	20230926	102400	30118618	923	923	923	923	1
511	20230926	102300	30117695	924	926	926	924	5
512	20230926	102200	30113067	926	926	926	925	440
513	20230926	102100	29705667	926	926	926	926	280
514	20230926	102000	29446387	926	926	926	926	0
515	20230926	101900	29446387	926	925	926	925	723
516	20230926	101800	28777611	925	925	925	925	0
517	20230926	101700	28777611	925	925	925	925	1
518	20230926	101600	28776686	924	924	924	924	140
519	20230926	101500	28647326	923	923	923	923	31
520	20230926	101400	28618713	923	923	923	923	6
521	20230926	101300	28613175	923	923	923	923	0
522	20230926	101200	28613175	923	923	923	923	0
523	20230926	101100	28613175	923	923	923	923	3
524	20230926	101000	28610406	920	920	920	920	0
525	20230926	100900	28610406	920	920	920	920	0
526	20230926	100800	28610406	920	920	920	920	0
527	20230926	100700	28610406	920	920	920	920	600
528	20230926	100600	28058406	923	923	923	923	0
529	20230926	100500	28058406	923	923	923	923	923
530	20230926	100400	27206477	923	923	923	923	2
531	20230926	100300	27204631	923	923	923	923	0
532	20230926	100200	27204631	923	917	923	916	8097
533	20230926	100100	19734260	921	921	921	921	0
534	20230926	100000	19734260	921	921	921	921	0
535	20230926	095900	19734260	921	917	921	917	1569
536	20230926	095800	18295291	917	917	917	917	10
537	20230926	095700	18286121	919	919	919	919	0
538	20230926	095600	18286121	919	919	919	919	0
539	20230926	095500	18286121	919	919	919	919	0
540	20230926	095400	18286121	919	919	919	919	0
541	20230926	095300	18286121	919	919	919	919	1
542	20230926	095200	18285202	919	919	919	919	2
543	20230926	095100	18283364	919	919	919	919	0
544	20230926	095000	18283364	919	919	919	919	0
545	20230926	094900	18283364	919	919	919	919	2200
546	20230926	094800	16261564	918	918	918	918	4
547	20230926	094700	16257892	917	918	918	917	2
548	20230926	094600	16256057	916	916	916	916	0
549	20230926	094500	16256057	916	916	916	916	0
550	20230926	094400	16256057	916	919	919	916	236
551	20230926	094300	16039875	916	916	916	916	89
552	20230926	094200	15958351	917	919	919	917	352
553	20230926	094100	15635167	918	919	919	918	425
554	20230926	094000	15244817	919	920	920	919	3284
555	20230926	093900	12226805	920	921	921	920	5008
556	20230926	093800	7619443	923	923	923	923	0
557	20230926	093700	7619443	923	923	923	922	37
558	20230926	093600	7585325	923	923	923	923	1
559	20230926	093500	7584402	922	922	922	922	11
560	20230926	093400	7574260	922	923	923	922	106
561	20230926	093300	7476527	923	923	923	923	12
562	20230926	093200	7465451	923	922	923	922	408
563	20230926	093100	7089274	922	922	922	920	1102
564	20230926	093000	6073429	922	922	922	922	0
565	20230926	092900	6073429	922	922	922	922	76
566	20230926	092800	6003357	921	921	921	921	0
567	20230926	092700	6003357	921	922	922	921	201
568	20230926	092600	5818235	922	922	922	922	0
569	20230926	092500	5818235	922	922	922	922	0
570	20230926	092400	5818235	922	922	922	922	8
571	20230926	092300	5810859	922	922	922	922	2
572	20230926	092200	5809015	921	921	921	921	300
573	20230926	092100	5532715	922	922	922	922	0
574	20230926	092000	5532715	922	922	922	922	0
575	20230926	091900	5532715	922	922	922	922	109
576	20230926	091800	5432217	922	922	922	922	109
577	20230926	091700	5331719	922	922	922	922	0
578	20230926	091600	5331719	922	922	922	922	100
579	20230926	091500	5239519	922	921	922	921	14
580	20230926	091400	5226624	922	922	922	922	2
581	20230926	091300	5224780	921	921	921	921	11
582	20230926	091200	5214649	922	922	922	922	500
583	20230926	091100	4753649	922	922	922	922	1
584	20230926	091000	4752727	921	921	921	921	4
585	20230926	090900	4749043	921	921	921	921	0
586	20230926	090800	4749043	921	921	921	921	6
587	20230926	090700	4743517	921	920	921	920	38
588	20230926	090600	4708527	920	919	920	918	771
589	20230926	090500	4000046	919	919	919	919	0
590	20230926	090400	4000046	919	919	919	919	31
591	20230926	090300	3971557	917	918	919	917	245
592	20230926	090200	3746842	917	917	917	917	428
593	20230926	090100	3354366	917	917	917	917	1
594	20230926	090000	3353449	913	913	913	913	3673