KissMeData/014990/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	185600	107437521	936	936	936	936	749
3	20230927	185500	107437521	936	936	936	936	0
4	20230927	185400	107437521	936	936	936	936	0
5	20230927	185300	107437521	936	936	936	936	0
6	20230927	185200	107437521	936	936	936	936	0
7	20230927	185100	107437521	936	936	936	936	0
8	20230927	185000	107437521	936	936	936	936	0
9	20230927	184900	107437521	936	936	936	936	0
10	20230927	184800	107437521	936	936	936	936	0
11	20230927	184700	107437521	936	936	936	936	0
12	20230927	184600	107437521	936	936	936	936	0
13	20230927	184500	107437521	936	936	936	936	0
14	20230927	184400	107437521	936	936	936	936	0
15	20230927	184300	107437521	936	936	936	936	0
16	20230927	184200	107437521	936	936	936	936	0
17	20230927	184100	107437521	936	936	936	936	0
18	20230927	184000	107437521	936	936	936	936	0
19	20230927	183900	107437521	936	936	936	936	0
20	20230927	183800	107437521	936	936	936	936	0
21	20230927	183700	107437521	936	936	936	936	0
22	20230927	183600	107437521	936	936	936	936	0
23	20230927	183500	107437521	936	936	936	936	0
24	20230927	183400	107437521	936	936	936	936	0
25	20230927	183300	107437521	936	936	936	936	0
26	20230927	183200	107437521	936	936	936	936	0
27	20230927	183100	107437521	936	936	936	936	0
28	20230927	183000	107437521	936	936	936	936	0
29	20230927	182900	107437521	936	936	936	936	0
30	20230927	182800	107437521	936	936	936	936	0
31	20230927	182700	107437521	936	936	936	936	0
32	20230927	182600	107437521	936	936	936	936	749
33	20230927	182500	107437521	936	936	936	936	0
34	20230927	182400	107437521	936	936	936	936	0
35	20230927	182300	107437521	936	936	936	936	0
36	20230927	182200	107437521	936	936	936	936	0
37	20230927	182100	107437521	936	936	936	936	0
38	20230927	182000	107437521	936	936	936	936	0
39	20230927	181900	107437521	936	936	936	936	0
40	20230927	181800	107437521	936	936	936	936	0
41	20230927	181700	107437521	936	936	936	936	0
42	20230927	181600	107437521	936	936	936	936	0
43	20230927	181500	107437521	936	936	936	936	0
44	20230927	181400	107437521	936	936	936	936	0
45	20230927	181300	107437521	936	936	936	936	0
46	20230927	181200	107437521	936	936	936	936	0
47	20230927	181100	107437521	936	936	936	936	0
48	20230927	181000	107437521	936	936	936	936	0
49	20230927	180900	107437521	936	936	936	936	0
50	20230927	180800	107437521	936	936	936	936	0
51	20230927	180700	107437521	936	936	936	936	0
52	20230927	180600	107437521	936	936	936	936	0
53	20230927	180500	107437521	936	936	936	936	0
54	20230927	180400	107437521	936	936	936	936	0
55	20230927	180300	107437521	936	936	936	936	0
56	20230927	180200	107437521	936	936	936	936	0
57	20230927	180100	107437521	936	936	936	936	0
58	20230927	180000	107437521	936	936	936	936	0
59	20230927	175900	107437521	936	936	936	936	0
60	20230927	175800	107437521	936	936	936	936	0
61	20230927	175700	107437521	936	936	936	936	0
62	20230927	175600	107437521	936	936	936	936	749
63	20230927	175500	107437521	936	936	936	936	0
64	20230927	175400	107437521	936	936	936	936	0
65	20230927	175300	107437521	936	936	936	936	0
66	20230927	175200	107437521	936	936	936	936	0
67	20230927	175100	107437521	936	936	936	936	0
68	20230927	175000	107437521	936	936	936	936	0
69	20230927	174900	107437521	936	936	936	936	0
70	20230927	174800	107437521	936	936	936	936	0
71	20230927	174700	107437521	936	936	936	936	0
72	20230927	174600	107437521	936	936	936	936	0
73	20230927	174500	107437521	936	936	936	936	0
74	20230927	174400	107437521	936	936	936	936	0
75	20230927	174300	107437521	936	936	936	936	0
76	20230927	174200	107437521	936	936	936	936	0
77	20230927	174100	107437521	936	936	936	936	0
78	20230927	174000	107437521	936	936	936	936	0
79	20230927	173900	107437521	936	936	936	936	0
80	20230927	173800	107437521	936	936	936	936	0
81	20230927	173700	107437521	936	936	936	936	0
82	20230927	173600	107437521	936	936	936	936	0
83	20230927	173500	107437521	936	936	936	936	0
84	20230927	173400	107437521	936	936	936	936	0
85	20230927	173300	107437521	936	936	936	936	0
86	20230927	173200	107437521	936	936	936	936	0
87	20230927	173100	107437521	936	936	936	936	0
88	20230927	173000	107437521	936	936	936	936	0
89	20230927	172900	107437521	936	936	936	936	0
90	20230927	172800	107437521	936	936	936	936	0
91	20230927	172700	107437521	936	936	936	936	0
92	20230927	172600	107437521	936	936	936	936	749
93	20230927	172500	107437521	936	936	936	936	0
94	20230927	172400	107437521	936	936	936	936	0
95	20230927	172300	107437521	936	936	936	936	0
96	20230927	172200	107437521	936	936	936	936	0
97	20230927	172100	107437521	936	936	936	936	0
98	20230927	172000	107437521	936	936	936	936	0
99	20230927	171900	107437521	936	936	936	936	0
100	20230927	171800	107437521	936	936	936	936	0
101	20230927	171700	107437521	936	936	936	936	0
102	20230927	171600	107437521	936	936	936	936	0
103	20230927	171500	107437521	936	936	936	936	0
104	20230927	171400	107437521	936	936	936	936	0
105	20230927	171300	107437521	936	936	936	936	0
106	20230927	171200	107437521	936	936	936	936	0
107	20230927	171100	107437521	936	936	936	936	0
108	20230927	171000	107437521	936	936	936	936	0
109	20230927	170900	107437521	936	936	936	936	0
110	20230927	170800	107437521	936	936	936	936	0
111	20230927	170700	107437521	936	936	936	936	0
112	20230927	170600	107437521	936	936	936	936	0
113	20230927	170500	107437521	936	936	936	936	0
114	20230927	170400	107437521	936	936	936	936	0
115	20230927	170300	107437521	936	936	936	936	0
116	20230927	170200	107437521	936	936	936	936	0
117	20230927	170100	107437521	936	936	936	936	0
118	20230927	170000	107437521	936	936	936	936	0
119	20230927	165900	107437521	936	936	936	936	0
120	20230927	165800	107437521	936	936	936	936	0
121	20230927	165700	107437521	936	936	936	936	0
122	20230927	165600	107437521	936	936	936	936	749
123	20230927	165500	107437521	936	936	936	936	0
124	20230927	165400	107437521	936	936	936	936	0
125	20230927	165300	107437521	936	936	936	936	0
126	20230927	165200	107437521	936	936	936	936	0
127	20230927	165100	107437521	936	936	936	936	0
128	20230927	165000	107437521	936	936	936	936	0
129	20230927	164900	107437521	936	936	936	936	0
130	20230927	164800	107437521	936	936	936	936	0
131	20230927	164700	107437521	936	936	936	936	0
132	20230927	164600	107437521	936	936	936	936	0
133	20230927	164500	107437521	936	936	936	936	0
134	20230927	164400	107437521	936	936	936	936	0
135	20230927	164300	107437521	936	936	936	936	0
136	20230927	164200	107437521	936	936	936	936	0
137	20230927	164100	107437521	936	936	936	936	0
138	20230927	164000	107437521	936	936	936	936	0
139	20230927	163900	107437521	936	936	936	936	0
140	20230927	163800	107437521	936	936	936	936	0
141	20230927	163700	107437521	936	936	936	936	0
142	20230927	163600	107437521	936	936	936	936	0
143	20230927	163500	107437521	936	936	936	936	0
144	20230927	163400	107437521	936	936	936	936	0
145	20230927	163300	107437521	936	936	936	936	0
146	20230927	163200	107437521	936	936	936	936	0
147	20230927	163100	107437521	936	936	936	936	0
148	20230927	163000	107437521	936	936	936	936	0
149	20230927	162900	107437521	936	936	936	936	0
150	20230927	162800	107437521	936	936	936	936	0
151	20230927	162700	107437521	936	936	936	936	0
152	20230927	162600	107437521	936	936	936	936	749
153	20230927	162500	107437521	936	936	936	936	0
154	20230927	162400	107437521	936	936	936	936	0
155	20230927	162300	107437521	936	936	936	936	0
156	20230927	162200	107437521	936	936	936	936	0
157	20230927	162100	107437521	936	936	936	936	0
158	20230927	162000	107437521	936	936	936	936	0
159	20230927	161900	107437521	936	936	936	936	0
160	20230927	161800	107437521	936	936	936	936	0
161	20230927	161700	107437521	936	936	936	936	0
162	20230927	161600	107437521	936	936	936	936	0
163	20230927	161500	107437521	936	936	936	936	0
164	20230927	161400	107437521	936	936	936	936	0
165	20230927	161300	107437521	936	936	936	936	0
166	20230927	161200	107437521	936	936	936	936	0
167	20230927	161100	107437521	936	936	936	936	0
168	20230927	161000	107437521	936	936	936	936	0
169	20230927	160900	107437521	936	936	936	936	0
170	20230927	160800	107437521	936	936	936	936	0
171	20230927	160700	107437521	936	936	936	936	0
172	20230927	160600	107437521	936	936	936	936	0
173	20230927	160500	107437521	936	936	936	936	0
174	20230927	160400	107437521	936	936	936	936	0
175	20230927	160300	107437521	936	936	936	936	0
176	20230927	160200	107437521	936	936	936	936	0
177	20230927	160100	107437521	936	936	936	936	0
178	20230927	160000	107437521	936	936	936	936	0
179	20230927	155900	107437521	936	936	936	936	0
180	20230927	155800	107437521	936	936	936	936	0
181	20230927	155700	107437521	936	936	936	936	0
182	20230927	155600	107437521	936	936	936	936	749
183	20230927	155500	107437521	936	936	936	936	0
184	20230927	155400	107437521	936	936	936	936	0
185	20230927	155300	107437521	936	936	936	936	0
186	20230927	155200	107437521	936	936	936	936	0
187	20230927	155100	107437521	936	936	936	936	0
188	20230927	155000	107437521	936	936	936	936	0
189	20230927	154900	107437521	936	936	936	936	0
190	20230927	154800	107437521	936	936	936	936	0
191	20230927	154700	107437521	936	936	936	936	0
192	20230927	154600	107437521	936	936	936	936	0
193	20230927	154500	107437521	936	936	936	936	0
194	20230927	154400	107437521	936	936	936	936	0
195	20230927	154300	107437521	936	936	936	936	0
196	20230927	154200	107437521	936	936	936	936	0
197	20230927	154100	107437521	936	936	936	936	0
198	20230927	154000	107437521	936	936	936	936	0
199	20230927	153900	107437521	936	936	936	936	0
200	20230927	153800	107437521	936	936	936	936	0
201	20230927	153700	107437521	936	936	936	936	0
202	20230927	153600	107437521	936	936	936	936	0
203	20230927	153500	107437521	936	936	936	936	0
204	20230927	153400	107437521	936	936	936	936	0
205	20230927	153300	107437521	936	936	936	936	0
206	20230927	153200	107437521	936	936	936	936	0
207	20230927	153100	107437521	936	936	936	936	0
208	20230927	153000	107437521	936	936	936	936	749
209	20230927	152900	106736457	939	939	939	939	0
210	20230927	152800	106736457	939	939	939	939	0
211	20230927	152700	106736457	939	939	939	939	0
212	20230927	152600	106736457	939	939	939	939	0
213	20230927	152500	106736457	939	939	939	939	0
214	20230927	152400	106736457	939	939	939	939	0
215	20230927	152300	106736457	939	939	939	939	0
216	20230927	152200	106736457	939	939	939	939	0
217	20230927	152100	106736457	939	939	939	939	0
218	20230927	152000	106736457	939	939	939	939	0
219	20230927	151900	106736457	939	938	939	937	1128
220	20230927	151800	105678179	938	939	939	938	210
221	20230927	151700	105481189	939	938	939	938	1106
222	20230927	151600	104442893	938	937	938	937	282
223	20230927	151500	104178459	938	938	938	938	170
224	20230927	151400	104018999	938	938	938	938	1
225	20230927	151300	104018061	939	938	939	938	828
226	20230927	151200	103241148	937	937	937	937	0
227	20230927	151100	103241148	937	937	937	937	30
228	20230927	151000	103213038	937	937	937	937	118
229	20230927	150900	103102472	937	937	937	937	158
230	20230927	150800	102954426	937	937	937	937	100
231	20230927	150700	102860726	937	937	937	936	182
232	20230927	150600	102690194	937	937	937	937	0
233	20230927	150500	102690194	937	937	937	937	120
234	20230927	150400	102577754	936	936	936	936	0
235	20230927	150300	102577754	936	936	936	936	773
236	20230927	150200	101854226	937	937	937	937	1
237	20230927	150100	101853289	936	936	936	936	5
238	20230927	150000	101848609	936	936	936	936	219
239	20230927	145900	101643625	936	936	936	936	20
240	20230927	145800	101624905	938	936	938	936	151
241	20230927	145700	101483367	936	938	938	936	200
242	20230927	145600	101295967	938	938	938	938	0
243	20230927	145500	101295967	938	938	938	938	7
244	20230927	145400	101289401	938	938	938	938	1
245	20230927	145300	101288463	938	937	938	937	11
246	20230927	145200	101278155	937	937	937	937	202
247	20230927	145100	101088881	936	936	936	936	3
248	20230927	145000	101086073	937	937	937	937	88
249	20230927	144900	101003617	937	937	937	937	0
250	20230927	144800	101003617	937	938	938	937	121
251	20230927	144700	100890219	938	938	938	938	0
252	20230927	144600	100890219	938	938	938	938	0
253	20230927	144500	100890219	938	938	938	938	41
254	20230927	144400	100851761	937	938	938	937	2
255	20230927	144300	100849886	939	939	939	939	0
256	20230927	144200	100849886	939	937	939	937	1909
257	20230927	144100	99059742	937	937	937	937	0
258	20230927	144000	99059742	937	936	937	936	31
259	20230927	143900	99030725	936	936	936	936	22
260	20230927	143800	99010133	933	933	933	933	0
261	20230927	143700	99010133	933	933	933	933	0
262	20230927	143600	99010133	933	933	933	933	2
263	20230927	143500	99008267	933	933	933	933	0
264	20230927	143400	99008267	933	933	933	933	3000
265	20230927	143300	96209267	938	938	938	938	10
266	20230927	143200	96199887	938	938	938	938	1
267	20230927	143100	96198949	938	938	938	938	3
268	20230927	143000	96196135	938	938	939	938	645
269	20230927	142900	95590885	936	932	936	932	24808
270	20230927	142800	72469813	931	931	931	931	12
271	20230927	142700	72458641	932	932	932	932	10
272	20230927	142600	72449321	931	931	931	931	0
273	20230927	142500	72449321	931	931	931	931	0
274	20230927	142400	72449321	931	931	931	931	0
275	20230927	142300	72449321	931	931	931	931	0
276	20230927	142200	72449321	931	931	931	931	522
277	20230927	142100	71963339	930	932	932	930	3300
278	20230927	142000	68890667	931	931	931	931	0
279	20230927	141900	68890667	931	931	931	931	0
280	20230927	141800	68890667	931	931	931	931	0
281	20230927	141700	68890667	931	931	931	931	93
282	20230927	141600	68804084	932	932	932	932	0
283	20230927	141500	68804084	932	932	932	932	0
284	20230927	141400	68804084	932	931	932	930	608
285	20230927	141300	68238130	931	931	931	931	2
286	20230927	141200	68236268	932	932	932	932	100
287	20230927	141100	68143068	932	932	932	932	735
288	20230927	141000	67458048	932	932	932	932	0
289	20230927	140900	67458048	932	932	932	932	300
290	20230927	140800	67178448	932	932	932	932	10
291	20230927	140700	67169128	931	931	931	931	0
292	20230927	140600	67169128	931	931	931	931	0
293	20230927	140500	67169128	931	931	931	931	107
294	20230927	140400	67069511	932	932	932	932	0
295	20230927	140300	67069511	932	932	932	932	500
296	20230927	140200	66603511	931	931	931	931	0
297	20230927	140100	66603511	931	931	931	931	0
298	20230927	140000	66603511	931	932	932	931	182
299	20230927	135900	66433893	932	935	935	932	194
300	20230927	135800	66252787	933	933	933	933	0
301	20230927	135700	66252787	933	933	933	933	0
302	20230927	135600	66252787	933	933	933	933	0
303	20230927	135500	66252787	933	933	933	933	0
304	20230927	135400	66252787	933	933	933	933	1
305	20230927	135300	66251854	936	936	936	936	0
306	20230927	135200	66251854	936	936	937	936	85
307	20230927	135100	66172215	937	933	937	933	5
308	20230927	135000	66167534	938	934	938	934	107
309	20230927	134900	66067573	934	934	934	934	0
310	20230927	134800	66067573	934	934	934	934	0
311	20230927	134700	66067573	934	934	934	934	0
312	20230927	134600	66067573	934	934	934	934	0
313	20230927	134500	66067573	934	934	934	934	0
314	20230927	134400	66067573	934	934	934	934	0
315	20230927	134300	66067573	934	934	934	934	0
316	20230927	134200	66067573	934	934	934	934	0
317	20230927	134100	66067573	934	934	934	934	40
318	20230927	134000	66030213	935	935	935	935	789
319	20230927	133900	65292498	940	940	940	940	0
320	20230927	133800	65292498	940	940	940	940	1
321	20230927	133700	65291558	938	939	940	938	21
322	20230927	133600	65271823	941	940	941	939	100
323	20230927	133500	65177814	940	940	940	940	0
324	20230927	133400	65177814	940	940	940	940	1537
325	20230927	133300	63733034	940	940	940	940	2
326	20230927	133200	63731154	941	941	941	941	540
327	20230927	133100	63223014	940	938	940	938	1639
328	20230927	133000	61682915	938	938	938	938	378
329	20230927	132900	61328351	938	938	938	938	0
330	20230927	132800	61328351	938	937	938	937	366
331	20230927	132700	60985274	936	935	936	935	37
332	20230927	132600	60950658	935	935	935	935	100
333	20230927	132500	60857158	935	935	935	935	57
334	20230927	132400	60803863	934	932	934	932	261
335	20230927	132300	60560171	934	934	934	934	1
336	20230927	132200	60559237	933	933	933	933	0
337	20230927	132100	60559237	933	931	933	930	199
338	20230927	132000	60373745	930	928	930	928	1985
339	20230927	131900	58528389	927	927	927	927	201
340	20230927	131800	58342062	924	924	924	924	33
341	20230927	131700	58311570	926	926	926	926	0
342	20230927	131600	58311570	926	926	926	926	100
343	20230927	131500	58218970	926	925	926	925	112
344	20230927	131400	58115369	924	923	924	923	642
345	20230927	131300	57522702	921	921	921	921	0
346	20230927	131200	57522702	921	922	922	921	2063
347	20230927	131100	55621117	921	921	921	921	0
348	20230927	131000	55621117	921	921	921	921	0
349	20230927	130900	55621117	921	919	921	919	6732
350	20230927	130800	49427589	919	919	919	919	3297
351	20230927	130700	46397646	919	919	919	919	0
352	20230927	130600	46397646	919	919	919	919	0
353	20230927	130500	46397646	919	919	919	919	1000
354	20230927	130400	45478646	919	919	919	919	0
355	20230927	130300	45478646	919	919	919	919	105
356	20230927	130200	45382151	920	920	920	920	20
357	20230927	130100	45363751	919	919	919	919	0
358	20230927	130000	45363751	919	919	919	919	18
359	20230927	125900	45347209	919	919	919	919	34
360	20230927	125800	45315963	919	919	919	919	0
361	20230927	125700	45315963	919	919	919	919	107
362	20230927	125600	45217630	919	919	919	919	33
363	20230927	125500	45187303	919	919	919	919	2
364	20230927	125400	45185465	920	920	920	920	3
365	20230927	125300	45182705	919	919	919	919	590
366	20230927	125200	44640495	919	920	920	919	386
367	20230927	125100	44285378	920	920	920	920	108
368	20230927	125000	44186018	920	920	920	920	34
369	20230927	124900	44154738	920	920	920	920	0
370	20230927	124800	44154738	920	920	920	920	50
371	20230927	124700	44108738	920	920	920	920	80
372	20230927	124600	44035138	920	920	920	920	103
373	20230927	124500	43940378	920	920	920	920	111
374	20230927	124400	43838258	920	922	922	920	34
375	20230927	124300	43806976	922	921	922	920	5
376	20230927	124200	43802371	921	920	921	920	6
377	20230927	124100	43796847	920	920	920	920	34
378	20230927	124000	43765567	920	920	920	920	4
379	20230927	123900	43761887	921	921	921	921	27
380	20230927	123800	43737020	921	920	921	920	107
381	20230927	123700	43638475	920	920	920	920	99
382	20230927	123600	43547395	921	921	921	921	5
383	20230927	123500	43542790	918	918	918	918	31
384	20230927	123400	43514332	918	918	918	918	0
385	20230927	123300	43514332	918	921	921	918	3
386	20230927	123200	43511575	918	918	918	918	32
387	20230927	123100	43482199	918	918	918	918	103
388	20230927	123000	43387645	918	918	918	918	0
389	20230927	122900	43387645	918	918	918	918	28
390	20230927	122800	43361941	918	918	918	918	2
391	20230927	122700	43360105	921	921	921	921	0
392	20230927	122600	43360105	921	918	921	918	45
393	20230927	122500	43318759	918	918	918	918	0
394	20230927	122400	43318759	918	918	918	918	2
395	20230927	122300	43316923	918	918	918	918	32
396	20230927	122200	43287547	918	918	918	918	0
397	20230927	122100	43287547	918	918	918	918	362
398	20230927	122000	42955231	918	918	918	918	35
399	20230927	121900	42923101	918	918	918	918	0
400	20230927	121800	42923101	918	919	922	918	30
401	20230927	121700	42895528	918	918	918	918	26
402	20230927	121600	42871660	918	918	918	918	2
403	20230927	121500	42869824	918	918	918	918	0
404	20230927	121400	42869824	918	919	919	918	37
405	20230927	121300	42835856	918	918	918	918	0
406	20230927	121200	42835856	918	918	918	918	0
407	20230927	121100	42835856	918	918	918	918	80
408	20230927	121000	42762416	918	918	918	918	0
409	20230927	120900	42762416	918	918	918	918	2
410	20230927	120800	42760580	918	919	919	918	103
411	20230927	120700	42666023	920	920	920	920	0
412	20230927	120600	42666023	920	920	920	920	1916
413	20230927	120500	40903303	920	920	920	920	1030
414	20230927	120400	39955703	920	921	922	920	1020
415	20230927	120300	39017284	921	921	921	921	5
416	20230927	120200	39012679	921	920	921	920	43
417	20230927	120100	38973114	921	921	921	921	50
418	20230927	120000	38927064	921	921	921	921	530
419	20230927	115900	38438934	920	920	920	920	28
420	20230927	115800	38413174	920	920	920	920	0
421	20230927	115700	38413174	920	920	920	920	3
422	20230927	115600	38410414	920	920	920	920	33
423	20230927	115500	38380054	920	920	920	920	0
424	20230927	115400	38380054	920	920	920	920	2
425	20230927	115300	38378214	918	918	918	918	27
426	20230927	115200	38353428	918	918	918	918	3
427	20230927	115100	38350674	918	918	918	918	0
428	20230927	115000	38350674	918	918	918	918	35
429	20230927	114900	38318544	918	918	918	918	2
430	20230927	114800	38316708	918	918	918	918	0
431	20230927	114700	38316708	918	918	918	918	27
432	20230927	114600	38291922	918	918	918	918	72
433	20230927	114500	38225826	918	918	918	918	3
434	20230927	114400	38223072	918	918	918	918	33
435	20230927	114300	38192778	918	918	918	918	0
436	20230927	114200	38192778	918	918	918	918	2
437	20230927	114100	38190942	918	918	918	918	28
438	20230927	114000	38165238	918	918	918	918	3
439	20230927	113900	38162484	917	917	917	917	0
440	20230927	113800	38162484	917	917	917	917	0
441	20230927	113700	38162484	917	917	917	917	38
442	20230927	113600	38127638	917	917	917	917	0
443	20230927	113500	38127638	917	917	917	917	3
444	20230927	113400	38124887	917	920	920	917	54
445	20230927	113300	38075279	917	917	917	917	2
446	20230927	113200	38073445	918	918	918	918	8
447	20230927	113100	38066101	917	918	918	917	32
448	20230927	113000	38036756	917	917	917	917	3
449	20230927	112900	38034005	917	917	917	917	0
450	20230927	112800	38034005	917	917	917	917	31
451	20230927	112700	38005578	917	917	917	917	0
452	20230927	112600	38005578	917	917	917	917	0
453	20230927	112500	38005578	917	918	918	917	28
454	20230927	112400	37979876	918	918	918	918	0
455	20230927	112300	37979876	918	918	918	918	3
456	20230927	112200	37977122	918	918	918	918	25
457	20230927	112100	37954172	918	918	918	918	2
458	20230927	112000	37952336	919	919	919	919	0
459	20230927	111900	37952336	919	920	920	919	3061
460	20230927	111800	35136316	920	920	920	920	3
461	20230927	111700	35133556	920	920	920	920	0
462	20230927	111600	35133556	920	920	920	920	29
463	20230927	111500	35106876	922	922	922	922	0
464	20230927	111400	35106876	922	922	922	922	11
465	20230927	111300	35096734	920	922	922	920	39
466	20230927	111200	35060852	920	920	920	920	0
467	20230927	111100	35060852	920	920	920	920	276
468	20230927	111000	34806932	920	920	920	920	25
469	20230927	110900	34783932	920	920	920	920	0
470	20230927	110800	34783932	920	922	922	920	9
471	20230927	110700	34775638	920	920	920	920	50
472	20230927	110600	34729638	920	921	921	920	1265
473	20230927	110500	33564576	921	921	921	921	557
474	20230927	110400	33051579	921	921	921	921	32
475	20230927	110300	33022107	921	921	921	921	0
476	20230927	110200	33022107	921	921	921	921	0
477	20230927	110100	33022107	921	921	921	921	38
478	20230927	110000	32987109	921	923	923	921	102
479	20230927	105900	32893163	921	921	921	921	2
480	20230927	105800	32891321	921	921	921	921	26
481	20230927	105700	32867375	921	921	921	921	0
482	20230927	105600	32867375	921	923	923	921	21
483	20230927	105500	32847998	921	921	921	921	35
484	20230927	105400	32815763	921	921	921	921	2
485	20230927	105300	32813921	922	922	922	922	1
486	20230927	105200	32812999	921	921	921	921	28
487	20230927	105100	32787211	921	921	921	921	238
488	20230927	105000	32568013	921	921	921	921	0
489	20230927	104900	32568013	921	922	922	921	236
490	20230927	104800	32350457	921	921	921	921	108
491	20230927	104700	32250989	921	921	921	921	110
492	20230927	104600	32149679	921	921	921	921	26
493	20230927	104500	32125733	921	921	921	921	0
494	20230927	104400	32125733	921	921	921	921	103
495	20230927	104300	32030870	921	921	921	921	32
496	20230927	104200	32001398	921	920	921	920	53
497	20230927	104100	31952587	922	921	922	921	1521
498	20230927	104000	30550333	920	922	922	920	42
499	20230927	103900	30511667	920	920	920	920	103
500	20230927	103800	30416907	920	920	920	920	0
501	20230927	103700	30416907	920	920	921	920	811
502	20230927	103600	29670312	920	920	920	920	4
503	20230927	103500	29666632	920	919	920	919	303
504	20230927	103400	29388075	920	919	920	918	317
505	20230927	103300	29096669	918	918	918	918	0
506	20230927	103200	29096669	918	918	918	918	4
507	20230927	103100	29092997	918	919	919	918	249
508	20230927	103000	28864298	918	919	919	918	69
509	20230927	102900	28800906	918	918	918	918	0
510	20230927	102800	28800906	918	918	918	918	28
511	20230927	102700	28775202	918	922	922	918	6
512	20230927	102600	28769682	922	921	922	921	16
513	20230927	102500	28754935	918	918	918	918	42
514	20230927	102400	28716379	920	920	920	920	103
515	20230927	102300	28621619	918	918	918	918	3
516	20230927	102200	28618865	917	917	917	917	27
517	20230927	102100	28594106	919	918	919	918	558
518	20230927	102000	28081531	917	917	917	917	2
519	20230927	101900	28079697	915	915	915	915	0
520	20230927	101800	28079697	915	913	917	913	45
521	20230927	101700	28038509	914	914	914	914	0
522	20230927	101600	28038509	914	914	914	914	1376
523	20230927	101500	26780845	913	914	914	913	278
524	20230927	101400	26526784	914	914	914	914	10
525	20230927	101300	26517644	913	914	914	913	63
526	20230927	101200	26460065	913	915	915	913	541
527	20230927	101100	25965408	915	915	915	915	3
528	20230927	101000	25962663	915	915	915	915	0
529	20230927	100900	25962663	915	915	915	915	26
530	20230927	100800	25938873	915	915	915	915	2
531	20230927	100700	25937043	917	917	917	917	0
532	20230927	100600	25937043	917	917	917	914	378
533	20230927	100500	25590525	917	914	917	913	1198
534	20230927	100400	24496024	913	913	913	913	0
535	20230927	100300	24496024	913	913	913	913	127
536	20230927	100200	24380073	912	912	912	912	0
537	20230927	100100	24380073	912	912	912	912	3
538	20230927	100000	24377337	912	914	914	912	36
539	20230927	095900	24344499	913	914	914	913	653
540	20230927	095800	23747869	914	914	914	914	102
541	20230927	095700	23654641	914	914	914	914	28
542	20230927	095600	23629049	913	913	913	913	3
543	20230927	095500	23626310	913	913	913	913	501
544	20230927	095400	23168897	912	912	912	912	32
545	20230927	095300	23139713	912	912	912	912	0
546	20230927	095200	23139713	912	912	912	912	0
547	20230927	095100	23139713	912	912	912	912	33
548	20230927	095000	23109617	912	912	912	912	0
549	20230927	094900	23109617	912	912	912	911	57
550	20230927	094800	23057635	911	911	911	911	31
551	20230927	094700	23029394	911	911	911	911	0
552	20230927	094600	23029394	911	911	911	911	2
553	20230927	094500	23027572	911	911	911	911	29
554	20230927	094400	23001153	911	911	911	911	3
555	20230927	094300	22998420	912	911	912	911	511
556	20230927	094200	22532893	911	910	911	910	204
557	20230927	094100	22347051	911	911	911	911	150
558	20230927	094000	22210401	911	913	913	911	329
559	20230927	093900	21910473	913	916	916	913	101
560	20230927	093800	21817972	917	917	917	917	1
561	20230927	093700	21817055	917	915	917	914	4
562	20230927	093600	21813395	915	912	917	912	34
563	20230927	093500	21782379	917	917	917	917	1
564	20230927	093400	21781462	911	911	911	911	4
565	20230927	093300	21777818	911	917	917	911	33
566	20230927	093200	21747725	917	917	917	911	4
567	20230927	093100	21744069	909	910	910	909	157
568	20230927	093000	21601201	909	910	910	909	958
569	20230927	092900	20729460	909	909	910	909	294
570	20230927	092800	20462164	909	909	909	909	106
571	20230927	092700	20365810	908	910	910	908	555
572	20230927	092600	19861826	909	909	909	909	544
573	20230927	092500	19367330	908	910	910	908	174
574	20230927	092400	19209320	910	910	910	910	1701
575	20230927	092300	17661410	911	911	911	911	457
576	20230927	092200	17245083	911	910	911	910	148
577	20230927	092100	17110400	910	912	912	910	1058
578	20230927	092000	16147213	913	916	916	913	4158
579	20230927	091900	12342609	916	916	916	916	0
580	20230927	091800	12342609	916	916	916	916	37
581	20230927	091700	12308717	916	916	916	916	3
582	20230927	091600	12305969	917	917	917	917	109
583	20230927	091500	12206016	917	917	917	917	126
584	20230927	091400	12090474	917	919	919	917	1050
585	20230927	091300	11127361	919	918	919	918	114
586	20230927	091200	11022598	919	920	923	919	2616
587	20230927	091100	8614677	919	919	919	919	61
588	20230927	091000	8558618	919	923	923	919	73
589	20230927	090900	8491491	923	918	923	918	29
590	20230927	090800	8464864	916	916	918	916	2063
591	20230927	090700	6571156	916	916	916	916	61
592	20230927	090600	6515280	916	916	916	916	95
593	20230927	090500	6428260	916	916	916	915	719
594	20230927	090400	5769738	916	916	916	916	12
595	20230927	090300	5758746	915	916	918	915	1991
596	20230927	090200	3934017	916	917	917	916	61
597	20230927	090100	3878140	917	919	919	917	2587
598	20230927	090000	1505223	917	925	925	917	1630