KissMeData/009460/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	184900	79642305	960	960	960	960	2558
3	20230927	184800	79642305	960	960	960	960	0
4	20230927	184700	79642305	960	960	960	960	0
5	20230927	184600	79642305	960	960	960	960	0
6	20230927	184500	79642305	960	960	960	960	0
7	20230927	184400	79642305	960	960	960	960	0
8	20230927	184300	79642305	960	960	960	960	0
9	20230927	184200	79642305	960	960	960	960	0
10	20230927	184100	79642305	960	960	960	960	0
11	20230927	184000	79642305	960	960	960	960	0
12	20230927	183900	79642305	960	960	960	960	0
13	20230927	183800	79642305	960	960	960	960	0
14	20230927	183700	79642305	960	960	960	960	0
15	20230927	183600	79642305	960	960	960	960	0
16	20230927	183500	79642305	960	960	960	960	0
17	20230927	183400	79642305	960	960	960	960	0
18	20230927	183300	79642305	960	960	960	960	0
19	20230927	183200	79642305	960	960	960	960	0
20	20230927	183100	79642305	960	960	960	960	0
21	20230927	183000	79642305	960	960	960	960	0
22	20230927	182900	79642305	960	960	960	960	0
23	20230927	182800	79642305	960	960	960	960	0
24	20230927	182700	79642305	960	960	960	960	0
25	20230927	182600	79642305	960	960	960	960	0
26	20230927	182500	79642305	960	960	960	960	0
27	20230927	182400	79642305	960	960	960	960	0
28	20230927	182300	79642305	960	960	960	960	0
29	20230927	182200	79642305	960	960	960	960	0
30	20230927	182100	79642305	960	960	960	960	0
31	20230927	182000	79642305	960	960	960	960	0
32	20230927	181900	79642305	960	960	960	960	2558
33	20230927	181800	79642305	960	960	960	960	0
34	20230927	181700	79642305	960	960	960	960	0
35	20230927	181600	79642305	960	960	960	960	0
36	20230927	181500	79642305	960	960	960	960	0
37	20230927	181400	79642305	960	960	960	960	0
38	20230927	181300	79642305	960	960	960	960	0
39	20230927	181200	79642305	960	960	960	960	0
40	20230927	181100	79642305	960	960	960	960	0
41	20230927	181000	79642305	960	960	960	960	0
42	20230927	180900	79642305	960	960	960	960	0
43	20230927	180800	79642305	960	960	960	960	0
44	20230927	180700	79642305	960	960	960	960	0
45	20230927	180600	79642305	960	960	960	960	0
46	20230927	180500	79642305	960	960	960	960	0
47	20230927	180400	79642305	960	960	960	960	0
48	20230927	180300	79642305	960	960	960	960	0
49	20230927	180200	79642305	960	960	960	960	0
50	20230927	180100	79642305	960	960	960	960	0
51	20230927	180000	79642305	960	960	960	960	0
52	20230927	175900	79642305	960	960	960	960	0
53	20230927	175800	79642305	960	960	960	960	0
54	20230927	175700	79642305	960	960	960	960	0
55	20230927	175600	79642305	960	960	960	960	0
56	20230927	175500	79642305	960	960	960	960	0
57	20230927	175400	79642305	960	960	960	960	0
58	20230927	175300	79642305	960	960	960	960	0
59	20230927	175200	79642305	960	960	960	960	0
60	20230927	175100	79642305	960	960	960	960	0
61	20230927	175000	79642305	960	960	960	960	0
62	20230927	174900	79642305	960	960	960	960	2558
63	20230927	174800	79642305	960	960	960	960	0
64	20230927	174700	79642305	960	960	960	960	0
65	20230927	174600	79642305	960	960	960	960	0
66	20230927	174500	79642305	960	960	960	960	0
67	20230927	174400	79642305	960	960	960	960	0
68	20230927	174300	79642305	960	960	960	960	0
69	20230927	174200	79642305	960	960	960	960	0
70	20230927	174100	79642305	960	960	960	960	0
71	20230927	174000	79642305	960	960	960	960	0
72	20230927	173900	79642305	960	960	960	960	0
73	20230927	173800	79642305	960	960	960	960	0
74	20230927	173700	79642305	960	960	960	960	0
75	20230927	173600	79642305	960	960	960	960	0
76	20230927	173500	79642305	960	960	960	960	0
77	20230927	173400	79642305	960	960	960	960	0
78	20230927	173300	79642305	960	960	960	960	0
79	20230927	173200	79642305	960	960	960	960	0
80	20230927	173100	79642305	960	960	960	960	0
81	20230927	173000	79642305	960	960	960	960	0
82	20230927	172900	79642305	960	960	960	960	0
83	20230927	172800	79642305	960	960	960	960	0
84	20230927	172700	79642305	960	960	960	960	0
85	20230927	172600	79642305	960	960	960	960	0
86	20230927	172500	79642305	960	960	960	960	0
87	20230927	172400	79642305	960	960	960	960	0
88	20230927	172300	79642305	960	960	960	960	0
89	20230927	172200	79642305	960	960	960	960	0
90	20230927	172100	79642305	960	960	960	960	0
91	20230927	172000	79642305	960	960	960	960	0
92	20230927	171900	79642305	960	960	960	960	2558
93	20230927	171800	79642305	960	960	960	960	0
94	20230927	171700	79642305	960	960	960	960	0
95	20230927	171600	79642305	960	960	960	960	0
96	20230927	171500	79642305	960	960	960	960	0
97	20230927	171400	79642305	960	960	960	960	0
98	20230927	171300	79642305	960	960	960	960	0
99	20230927	171200	79642305	960	960	960	960	0
100	20230927	171100	79642305	960	960	960	960	0
101	20230927	171000	79642305	960	960	960	960	0
102	20230927	170900	79642305	960	960	960	960	0
103	20230927	170800	79642305	960	960	960	960	0
104	20230927	170700	79642305	960	960	960	960	0
105	20230927	170600	79642305	960	960	960	960	0
106	20230927	170500	79642305	960	960	960	960	0
107	20230927	170400	79642305	960	960	960	960	0
108	20230927	170300	79642305	960	960	960	960	0
109	20230927	170200	79642305	960	960	960	960	0
110	20230927	170100	79642305	960	960	960	960	0
111	20230927	170000	79642305	960	960	960	960	0
112	20230927	165900	79642305	960	960	960	960	0
113	20230927	165800	79642305	960	960	960	960	0
114	20230927	165700	79642305	960	960	960	960	0
115	20230927	165600	79642305	960	960	960	960	0
116	20230927	165500	79642305	960	960	960	960	0
117	20230927	165400	79642305	960	960	960	960	0
118	20230927	165300	79642305	960	960	960	960	0
119	20230927	165200	79642305	960	960	960	960	0
120	20230927	165100	79642305	960	960	960	960	0
121	20230927	165000	79642305	960	960	960	960	0
122	20230927	164900	79642305	960	960	960	960	2558
123	20230927	164800	79642305	960	960	960	960	0
124	20230927	164700	79642305	960	960	960	960	0
125	20230927	164600	79642305	960	960	960	960	0
126	20230927	164500	79642305	960	960	960	960	0
127	20230927	164400	79642305	960	960	960	960	0
128	20230927	164300	79642305	960	960	960	960	0
129	20230927	164200	79642305	960	960	960	960	0
130	20230927	164100	79642305	960	960	960	960	0
131	20230927	164000	79642305	960	960	960	960	0
132	20230927	163900	79642305	960	960	960	960	0
133	20230927	163800	79642305	960	960	960	960	0
134	20230927	163700	79642305	960	960	960	960	0
135	20230927	163600	79642305	960	960	960	960	0
136	20230927	163500	79642305	960	960	960	960	0
137	20230927	163400	79642305	960	960	960	960	0
138	20230927	163300	79642305	960	960	960	960	0
139	20230927	163200	79642305	960	960	960	960	0
140	20230927	163100	79642305	960	960	960	960	0
141	20230927	163000	79642305	960	960	960	960	0
142	20230927	162900	79642305	960	960	960	960	0
143	20230927	162800	79642305	960	960	960	960	0
144	20230927	162700	79642305	960	960	960	960	0
145	20230927	162600	79642305	960	960	960	960	0
146	20230927	162500	79642305	960	960	960	960	0
147	20230927	162400	79642305	960	960	960	960	0
148	20230927	162300	79642305	960	960	960	960	0
149	20230927	162200	79642305	960	960	960	960	0
150	20230927	162100	79642305	960	960	960	960	0
151	20230927	162000	79642305	960	960	960	960	0
152	20230927	161900	79642305	960	960	960	960	2558
153	20230927	161800	79642305	960	960	960	960	0
154	20230927	161700	79642305	960	960	960	960	0
155	20230927	161600	79642305	960	960	960	960	0
156	20230927	161500	79642305	960	960	960	960	0
157	20230927	161400	79642305	960	960	960	960	0
158	20230927	161300	79642305	960	960	960	960	0
159	20230927	161200	79642305	960	960	960	960	0
160	20230927	161100	79642305	960	960	960	960	0
161	20230927	161000	79642305	960	960	960	960	0
162	20230927	160900	79642305	960	960	960	960	0
163	20230927	160800	79642305	960	960	960	960	0
164	20230927	160700	79642305	960	960	960	960	0
165	20230927	160600	79642305	960	960	960	960	0
166	20230927	160500	79642305	960	960	960	960	0
167	20230927	160400	79642305	960	960	960	960	0
168	20230927	160300	79642305	960	960	960	960	0
169	20230927	160200	79642305	960	960	960	960	0
170	20230927	160100	79642305	960	960	960	960	0
171	20230927	160000	79642305	960	960	960	960	0
172	20230927	155900	79642305	960	960	960	960	0
173	20230927	155800	79642305	960	960	960	960	0
174	20230927	155700	79642305	960	960	960	960	0
175	20230927	155600	79642305	960	960	960	960	0
176	20230927	155500	79642305	960	960	960	960	0
177	20230927	155400	79642305	960	960	960	960	0
178	20230927	155300	79642305	960	960	960	960	0
179	20230927	155200	79642305	960	960	960	960	0
180	20230927	155100	79642305	960	960	960	960	0
181	20230927	155000	79642305	960	960	960	960	0
182	20230927	154900	79642305	960	960	960	960	2558
183	20230927	154800	79642305	960	960	960	960	0
184	20230927	154700	79642305	960	960	960	960	0
185	20230927	154600	79642305	960	960	960	960	0
186	20230927	154500	79642305	960	960	960	960	0
187	20230927	154400	79642305	960	960	960	960	0
188	20230927	154300	79642305	960	960	960	960	0
189	20230927	154200	79642305	960	960	960	960	0
190	20230927	154100	79642305	960	960	960	960	0
191	20230927	154000	79642305	960	960	960	960	0
192	20230927	153900	79642305	960	960	960	960	0
193	20230927	153800	79642305	960	960	960	960	0
194	20230927	153700	79642305	960	960	960	960	0
195	20230927	153600	79642305	960	960	960	960	0
196	20230927	153500	79642305	960	960	960	960	0
197	20230927	153400	79642305	960	960	960	960	0
198	20230927	153300	79642305	960	960	960	960	0
199	20230927	153200	79642305	960	960	960	960	0
200	20230927	153100	79642305	960	960	960	960	0
201	20230927	153000	79642305	960	960	960	960	2558
202	20230927	152900	77186625	955	955	955	955	0
203	20230927	152800	77186625	955	955	955	955	0
204	20230927	152700	77186625	955	955	955	955	0
205	20230927	152600	77186625	955	955	955	955	0
206	20230927	152500	77186625	955	955	955	955	0
207	20230927	152400	77186625	955	955	955	955	0
208	20230927	152300	77186625	955	955	955	955	0
209	20230927	152200	77186625	955	955	955	955	0
210	20230927	152100	77186625	955	955	955	955	0
211	20230927	152000	77186625	955	955	955	955	0
212	20230927	151900	77186625	955	946	955	946	5966
213	20230927	151800	71502452	946	952	952	946	2862
214	20230927	151700	68794536	952	954	954	945	4904
215	20230927	151600	64155964	954	953	954	953	5
216	20230927	151500	64151197	954	954	954	946	2664
217	20230927	151400	61627262	954	954	954	954	19
218	20230927	151300	61609136	954	954	954	954	7
219	20230927	151200	61602458	954	954	954	954	2
220	20230927	151100	61600550	954	954	954	954	2
221	20230927	151000	61598642	954	952	954	949	27
222	20230927	150900	61572986	953	953	953	953	0
223	20230927	150800	61572986	953	953	953	953	0
224	20230927	150700	61572986	953	953	953	953	0
225	20230927	150600	61572986	953	954	954	953	10
226	20230927	150500	61563450	954	954	954	951	1004
227	20230927	150400	60608640	950	950	950	950	2483
228	20230927	150300	58249790	950	949	950	949	14
229	20230927	150200	58236501	950	950	950	950	1
230	20230927	150100	58235551	950	950	950	950	23
231	20230927	150000	58213701	950	950	950	950	15
232	20230927	145900	58199451	950	950	950	950	73
233	20230927	145800	58130101	950	950	950	950	6
234	20230927	145700	58124401	950	950	950	950	2
235	20230927	145600	58122501	950	950	950	950	1
236	20230927	145500	58121551	950	950	950	950	4
237	20230927	145400	58117751	950	950	950	950	10
238	20230927	145300	58108251	950	950	950	950	2
239	20230927	145200	58106351	949	950	950	949	518
240	20230927	145100	57614551	950	948	950	948	201
241	20230927	145000	57424001	948	949	949	948	300
242	20230927	144900	57139556	950	950	950	949	7
243	20230927	144800	57132907	950	949	950	949	7
244	20230927	144700	57126258	950	950	950	950	1
245	20230927	144600	57125308	950	950	950	950	2
246	20230927	144500	57123408	950	950	950	950	3
247	20230927	144400	57120558	950	950	950	950	2
248	20230927	144300	57118658	950	950	950	950	2
249	20230927	144200	57116758	950	950	950	950	10
250	20230927	144100	57107258	950	950	950	950	2
251	20230927	144000	57105358	950	950	950	950	56
252	20230927	143900	57052158	950	950	950	950	4
253	20230927	143800	57048358	949	949	949	949	1088
254	20230927	143700	56015846	949	950	950	949	1281
255	20230927	143600	54799123	950	950	950	950	2
256	20230927	143500	54797223	950	950	950	950	35
257	20230927	143400	54763973	951	951	951	950	108
258	20230927	143300	54661267	951	951	951	951	3
259	20230927	143200	54658414	951	951	951	951	2
260	20230927	143100	54656512	951	951	951	951	1
261	20230927	143000	54655561	951	951	951	951	7
262	20230927	142900	54648904	951	951	951	951	1
263	20230927	142800	54647953	951	950	951	950	90
264	20230927	142700	54562436	951	951	951	951	328
265	20230927	142600	54250508	951	951	951	951	2
266	20230927	142500	54248606	951	951	951	951	1
267	20230927	142400	54247655	951	951	951	951	16
268	20230927	142300	54232439	951	951	951	951	0
269	20230927	142200	54232439	951	951	951	951	2
270	20230927	142100	54230537	950	950	950	950	17
271	20230927	142000	54214387	952	952	952	951	61
272	20230927	141900	54156370	952	952	952	952	0
273	20230927	141800	54156370	952	952	952	952	6
274	20230927	141700	54150658	952	952	952	952	6
275	20230927	141600	54144946	952	952	952	952	0
276	20230927	141500	54144946	952	953	953	952	110
277	20230927	141400	54040220	954	954	954	954	0
278	20230927	141300	54040220	954	954	954	954	0
279	20230927	141200	54040220	954	954	954	954	4
280	20230927	141100	54036404	954	954	954	954	0
281	20230927	141000	54036404	954	954	954	954	0
282	20230927	140900	54036404	954	954	954	954	3
283	20230927	140800	54033542	954	954	954	954	0
284	20230927	140700	54033542	954	954	954	954	2
285	20230927	140600	54031634	954	954	954	954	6
286	20230927	140500	54025910	954	954	954	954	313
287	20230927	140400	53727308	955	955	955	955	0
288	20230927	140300	53727308	955	955	955	954	3
289	20230927	140200	53724444	955	955	955	955	0
290	20230927	140100	53724444	955	955	955	955	1
291	20230927	140000	53723489	955	955	955	955	3
292	20230927	135900	53720624	955	955	955	955	11
293	20230927	135800	53710119	955	955	955	955	13
294	20230927	135700	53697704	955	954	955	954	3
295	20230927	135600	53694841	955	954	955	954	5
296	20230927	135500	53690068	955	955	955	955	52
297	20230927	135400	53640408	955	955	955	955	0
298	20230927	135300	53640408	955	955	955	955	0
299	20230927	135200	53640408	955	955	955	954	14
300	20230927	135100	53627039	955	955	955	955	0
301	20230927	135000	53627039	955	955	955	955	30
302	20230927	134900	53598389	955	955	955	955	0
303	20230927	134800	53598389	955	955	955	955	2
304	20230927	134700	53596479	955	955	955	955	1
305	20230927	134600	53595524	955	955	955	955	0
306	20230927	134500	53595524	955	955	955	955	53
307	20230927	134400	53544909	955	955	955	955	1
308	20230927	134300	53543954	955	955	955	955	0
309	20230927	134200	53543954	955	955	955	955	1
310	20230927	134100	53542999	955	955	955	955	0
311	20230927	134000	53542999	955	955	955	955	100
312	20230927	133900	53447499	955	955	955	955	3
313	20230927	133800	53444634	955	953	955	952	105
314	20230927	133700	53344664	954	955	955	954	205
315	20230927	133600	53148893	954	954	954	954	654
316	20230927	133500	52524977	955	955	955	955	0
317	20230927	133400	52524977	955	955	955	955	0
318	20230927	133300	52524977	955	955	955	955	5
319	20230927	133200	52520202	955	955	955	955	0
320	20230927	133100	52520202	955	954	955	954	287
321	20230927	133000	52246402	954	954	954	954	58
322	20230927	132900	52191070	954	954	954	954	3
323	20230927	132800	52188208	954	954	954	954	2
324	20230927	132700	52186300	955	954	955	954	79
325	20230927	132600	52110932	955	954	955	954	43
326	20230927	132500	52069908	955	955	955	955	0
327	20230927	132400	52069908	955	955	955	955	0
328	20230927	132300	52069908	955	954	955	952	301
329	20230927	132200	51783091	955	955	955	955	3
330	20230927	132100	51780226	955	955	955	955	104
331	20230927	132000	51680906	955	954	955	954	47
332	20230927	131900	51636067	955	955	955	955	0
333	20230927	131800	51636067	955	955	955	955	0
334	20230927	131700	51636067	955	955	955	955	2
335	20230927	131600	51634157	955	955	955	955	0
336	20230927	131500	51634157	955	955	955	955	2
337	20230927	131400	51632247	955	955	955	955	1003
338	20230927	131300	50674382	955	955	955	955	2440
339	20230927	131200	48344182	958	958	958	958	0
340	20230927	131100	48344182	958	956	958	956	2
341	20230927	131000	48342268	957	955	957	955	618
342	20230927	130900	47751964	954	954	954	954	69
343	20230927	130800	47686138	955	955	955	955	1
344	20230927	130700	47685183	954	954	955	954	50
345	20230927	130600	47637482	955	955	955	955	0
346	20230927	130500	47637482	955	955	955	955	0
347	20230927	130400	47637482	955	955	955	955	0
348	20230927	130300	47637482	955	955	955	955	0
349	20230927	130200	47637482	955	954	955	954	2
350	20230927	130100	47635573	955	955	955	955	298
351	20230927	130000	47350983	955	955	955	955	0
352	20230927	125900	47350983	955	955	955	954	4
353	20230927	125800	47347164	955	955	955	955	1
354	20230927	125700	47346209	955	955	955	955	20
355	20230927	125600	47327109	955	955	955	955	1004
356	20230927	125500	46368289	955	955	955	955	0
357	20230927	125400	46368289	955	955	955	955	0
358	20230927	125300	46368289	955	955	955	955	0
359	20230927	125200	46368289	955	955	955	955	0
360	20230927	125100	46368289	955	955	955	955	8
361	20230927	125000	46360649	956	956	956	956	0
362	20230927	124900	46360649	956	957	957	956	26
363	20230927	124800	46335790	957	957	957	957	0
364	20230927	124700	46335790	957	957	957	957	1
365	20230927	124600	46334833	957	957	957	957	1
366	20230927	124500	46333876	957	957	957	957	6
367	20230927	124400	46328134	957	957	957	957	2
368	20230927	124300	46326220	957	957	957	957	0
369	20230927	124200	46326220	957	957	957	957	1
370	20230927	124100	46325263	957	957	957	957	1
371	20230927	124000	46324306	957	957	957	957	2
372	20230927	123900	46322392	957	957	957	957	1
373	20230927	123800	46321435	957	957	957	957	0
374	20230927	123700	46321435	957	957	957	957	0
375	20230927	123600	46321435	957	957	957	957	0
376	20230927	123500	46321435	957	957	957	957	1
377	20230927	123400	46320478	957	957	957	957	0
378	20230927	123300	46320478	957	957	957	957	2
379	20230927	123200	46318564	957	957	957	957	1
380	20230927	123100	46317607	957	957	957	957	2
381	20230927	123000	46315693	957	957	957	957	0
382	20230927	122900	46315693	957	957	957	957	2
383	20230927	122800	46313779	957	957	957	957	0
384	20230927	122700	46313779	957	957	957	957	0
385	20230927	122600	46313779	957	957	957	957	1
386	20230927	122500	46312822	957	957	957	957	0
387	20230927	122400	46312822	957	957	957	957	6
388	20230927	122300	46307080	957	957	957	957	0
389	20230927	122200	46307080	957	957	957	957	0
390	20230927	122100	46307080	957	957	957	957	0
391	20230927	122000	46307080	957	957	957	957	10
392	20230927	121900	46297510	957	957	957	957	0
393	20230927	121800	46297510	957	957	957	957	0
394	20230927	121700	46297510	957	957	957	957	0
395	20230927	121600	46297510	957	957	957	957	0
396	20230927	121500	46297510	957	956	957	955	17
397	20230927	121400	46281257	955	957	957	955	132
398	20230927	121300	46155195	957	957	957	957	0
399	20230927	121200	46155195	957	957	957	957	1
400	20230927	121100	46154238	957	957	957	957	1
401	20230927	121000	46153281	957	957	957	957	0
402	20230927	120900	46153281	957	957	957	957	0
403	20230927	120800	46153281	957	957	957	957	0
404	20230927	120700	46153281	957	957	957	957	2
405	20230927	120600	46151367	957	957	957	957	1
406	20230927	120500	46150410	956	956	956	956	30
407	20230927	120400	46121730	958	957	958	957	26
408	20230927	120300	46096847	957	957	957	957	0
409	20230927	120200	46096847	957	957	957	957	20
410	20230927	120100	46077707	957	957	957	957	4
411	20230927	120000	46073879	958	953	958	953	1177
412	20230927	115900	44951721	953	953	953	953	1
413	20230927	115800	44950768	952	951	952	951	474
414	20230927	115700	44499619	951	949	951	949	144
415	20230927	115600	44362961	949	949	949	949	15
416	20230927	115500	44348726	949	949	949	949	2
417	20230927	115400	44346828	949	949	950	949	11
418	20230927	115300	44336386	949	950	950	946	192
419	20230927	115200	44154292	950	950	950	950	4
420	20230927	115100	44150492	950	951	951	950	75
421	20230927	115000	44079238	951	951	951	951	2
422	20230927	114900	44077336	950	950	950	950	3605
423	20230927	114800	40652586	951	951	951	951	4
424	20230927	114700	40648782	951	950	951	950	1004
425	20230927	114600	39694978	950	950	950	950	597
426	20230927	114500	39127828	950	950	950	950	2
427	20230927	114400	39125928	948	952	952	948	110
428	20230927	114300	39021628	952	952	952	952	11
429	20230927	114200	39011156	952	952	952	952	1
430	20230927	114100	39010204	950	950	950	950	0
431	20230927	114000	39010204	950	950	950	950	0
432	20230927	113900	39010204	950	949	950	946	128
433	20230927	113800	38888848	950	950	950	950	0
434	20230927	113700	38888848	950	951	951	950	5
435	20230927	113600	38884097	952	952	952	952	4
436	20230927	113500	38880289	952	952	952	952	0
437	20230927	113400	38880289	952	952	952	952	5
438	20230927	113300	38875529	952	952	952	952	4
439	20230927	113200	38871721	952	952	952	952	1
440	20230927	113100	38870769	952	952	952	952	1
441	20230927	113000	38869817	952	952	952	952	1
442	20230927	112900	38868865	946	946	946	946	570
443	20230927	112800	38329645	953	953	953	953	0
444	20230927	112700	38329645	953	953	953	953	0
445	20230927	112600	38329645	953	953	953	953	0
446	20230927	112500	38329645	953	953	953	953	6
447	20230927	112400	38323927	953	953	953	953	0
448	20230927	112300	38323927	953	953	953	953	0
449	20230927	112200	38323927	953	953	953	953	0
450	20230927	112100	38323927	953	953	953	953	302
451	20230927	112000	38036121	953	953	953	953	2
452	20230927	111900	38034215	953	953	953	953	198
453	20230927	111800	37845521	945	945	954	945	523
454	20230927	111700	37347022	954	945	954	945	226
455	20230927	111600	37132435	957	948	957	940	8033
456	20230927	111500	29533912	947	947	947	947	0
457	20230927	111400	29533912	947	947	947	947	0
458	20230927	111300	29533912	947	956	956	947	5423
459	20230927	111200	24386277	957	957	957	957	0
460	20230927	111100	24386277	957	957	957	957	0
461	20230927	111000	24386277	957	957	957	957	1
462	20230927	110900	24385320	957	957	957	957	0
463	20230927	110800	24385320	957	956	957	956	2
464	20230927	110700	24383407	957	957	958	957	466
465	20230927	110600	23937444	957	955	957	955	11
466	20230927	110500	23926919	955	955	955	955	10
467	20230927	110400	23917369	956	956	956	956	31
468	20230927	110300	23887733	957	957	957	957	2
469	20230927	110200	23885819	957	958	958	957	22
470	20230927	110100	23864745	958	952	958	952	83
471	20230927	110000	23785369	952	957	959	949	11777
472	20230927	105900	12573217	956	962	962	956	3500
473	20230927	105800	9218371	965	965	965	965	0
474	20230927	105700	9218371	965	965	965	965	1
475	20230927	105600	9217406	963	963	963	963	2
476	20230927	105500	9215480	964	965	965	964	4
477	20230927	105400	9211623	965	965	965	965	0
478	20230927	105300	9211623	965	965	965	965	1
479	20230927	105200	9210658	964	965	965	964	5
480	20230927	105100	9205836	965	965	965	965	0
481	20230927	105000	9205836	965	965	965	965	0
482	20230927	104900	9205836	965	965	965	965	0
483	20230927	104800	9205836	965	965	965	965	0
484	20230927	104700	9205836	965	965	965	965	0
485	20230927	104600	9205836	965	964	965	963	3
486	20230927	104500	9202944	964	964	964	964	0
487	20230927	104400	9202944	964	964	964	964	0
488	20230927	104300	9202944	964	964	965	964	5
489	20230927	104200	9198123	965	965	965	965	0
490	20230927	104100	9198123	965	965	965	964	3
491	20230927	104000	9195229	965	965	965	965	100
492	20230927	103900	9098729	964	964	964	964	1
493	20230927	103800	9097765	965	964	965	964	101
494	20230927	103700	9000385	964	964	964	964	0
495	20230927	103600	9000385	964	964	964	964	0
496	20230927	103500	9000385	964	963	964	963	198
497	20230927	103400	8809611	963	965	965	963	17
498	20230927	103300	8793223	965	965	965	965	1
499	20230927	103200	8792258	966	966	966	966	0
500	20230927	103100	8792258	966	966	966	966	0
501	20230927	103000	8792258	966	966	966	966	0
502	20230927	102900	8792258	966	966	966	966	4
503	20230927	102800	8788394	964	964	964	964	0
504	20230927	102700	8788394	964	964	964	964	0
505	20230927	102600	8788394	964	964	964	964	0
506	20230927	102500	8788394	964	964	964	964	0
507	20230927	102400	8788394	964	965	965	964	11
508	20230927	102300	8777780	965	965	966	965	4
509	20230927	102200	8773918	966	966	966	966	0
510	20230927	102100	8773918	966	966	966	966	0
511	20230927	102000	8773918	966	966	966	966	1
512	20230927	101900	8772952	966	966	966	966	1
513	20230927	101800	8771986	966	966	966	966	2
514	20230927	101700	8770054	965	965	965	965	2
515	20230927	101600	8768124	965	966	966	965	2
516	20230927	101500	8766193	964	964	964	964	175
517	20230927	101400	8597493	964	964	964	964	227
518	20230927	101300	8378665	964	964	964	964	1
519	20230927	101200	8377701	964	964	964	964	0
520	20230927	101100	8377701	964	964	964	964	2
521	20230927	101000	8375773	964	964	964	964	1
522	20230927	100900	8374809	964	963	964	962	10
523	20230927	100800	8365182	964	964	964	964	0
524	20230927	100700	8365182	964	964	964	964	1
525	20230927	100600	8364218	963	963	963	963	1
526	20230927	100500	8363255	963	963	963	963	95
527	20230927	100400	8271770	963	963	963	963	197
528	20230927	100300	8082059	964	965	965	964	102
529	20230927	100200	7983730	966	966	966	966	0
530	20230927	100100	7983730	966	966	966	966	0
531	20230927	100000	7983730	966	966	966	966	1
532	20230927	095900	7982764	966	966	966	966	4
533	20230927	095800	7978900	966	966	967	966	102
534	20230927	095700	7880366	966	966	966	966	2
535	20230927	095600	7878434	966	966	966	966	0
536	20230927	095500	7878434	966	966	966	966	198
537	20230927	095400	7687166	966	965	966	965	100
538	20230927	095300	7590664	965	965	965	965	1
539	20230927	095200	7589699	965	964	965	964	94
540	20230927	095100	7499082	964	964	964	964	0
541	20230927	095000	7499082	964	964	964	964	0
542	20230927	094900	7499082	964	964	964	964	0
543	20230927	094800	7499082	964	964	964	964	7
544	20230927	094700	7492334	967	967	967	967	0
545	20230927	094600	7492334	967	967	967	967	0
546	20230927	094500	7492334	967	964	967	964	301
547	20230927	094400	7202167	964	964	966	964	87
548	20230927	094300	7118296	964	966	966	964	3
549	20230927	094200	7115401	967	966	967	963	177
550	20230927	094100	6944475	966	966	966	966	1
551	20230927	094000	6943509	965	965	965	965	1
552	20230927	093900	6942544	966	966	966	966	0
553	20230927	093800	6942544	966	966	966	966	2
554	20230927	093700	6940612	966	966	966	966	2
555	20230927	093600	6938680	966	966	966	966	1
556	20230927	093500	6937714	967	966	967	966	6
557	20230927	093400	6931913	967	967	967	967	0
558	20230927	093300	6931913	967	967	967	967	0
559	20230927	093200	6931913	967	967	967	967	2
560	20230927	093100	6929979	961	961	961	961	0
561	20230927	093000	6929979	961	961	966	961	12
562	20230927	092900	6918432	961	965	965	961	99
563	20230927	092800	6823276	967	967	967	967	0
564	20230927	092700	6823276	967	967	967	967	0
565	20230927	092600	6823276	967	967	967	967	0
566	20230927	092500	6823276	967	967	967	967	2
567	20230927	092400	6821342	966	966	966	966	2
568	20230927	092300	6819410	966	966	967	965	14
569	20230927	092200	6805894	967	967	967	967	1
570	20230927	092100	6804927	967	967	967	967	1
571	20230927	092000	6803960	965	965	965	965	0
572	20230927	091900	6803960	965	965	965	965	5
573	20230927	091800	6799135	966	967	967	966	2
574	20230927	091700	6797202	967	967	967	967	1
575	20230927	091600	6796235	966	966	966	966	0
576	20230927	091500	6796235	966	966	966	966	1
577	20230927	091400	6795269	967	966	967	966	1190
578	20230927	091300	5644540	967	968	968	967	2
579	20230927	091200	5642605	960	959	960	959	709
580	20230927	091100	4962327	959	957	959	957	25
581	20230927	091000	4938356	959	959	959	959	0
582	20230927	090900	4938356	959	959	959	959	104
583	20230927	090800	4838620	959	958	959	955	227
584	20230927	090700	4621375	959	959	959	959	1
585	20230927	090600	4620416	959	959	959	959	2
586	20230927	090500	4618498	959	952	959	952	503
587	20230927	090400	4139622	951	957	957	951	1833
588	20230927	090300	2391350	958	961	961	958	1135
589	20230927	090200	1302163	969	969	969	969	0
590	20230927	090100	1302163	969	969	969	969	1
591	20230927	090000	1301194	961	961	961	961	1354