KissMeData/008970/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184700	326907077	868	868	868	868	7651
3	20230919	184600	326907077	868	868	868	868	0
4	20230919	184500	326907077	868	868	868	868	0
5	20230919	184400	326907077	868	868	868	868	0
6	20230919	184300	326907077	868	868	868	868	0
7	20230919	184200	326907077	868	868	868	868	0
8	20230919	184100	326907077	868	868	868	868	0
9	20230919	184000	326907077	868	868	868	868	0
10	20230919	183900	326907077	868	868	868	868	0
11	20230919	183800	326907077	868	868	868	868	0
12	20230919	183700	326907077	868	868	868	868	0
13	20230919	183600	326907077	868	868	868	868	0
14	20230919	183500	326907077	868	868	868	868	0
15	20230919	183400	326907077	868	868	868	868	0
16	20230919	183300	326907077	868	868	868	868	0
17	20230919	183200	326907077	868	868	868	868	0
18	20230919	183100	326907077	868	868	868	868	0
19	20230919	183000	326907077	868	868	868	868	0
20	20230919	182900	326907077	868	868	868	868	0
21	20230919	182800	326907077	868	868	868	868	0
22	20230919	182700	326907077	868	868	868	868	0
23	20230919	182600	326907077	868	868	868	868	0
24	20230919	182500	326907077	868	868	868	868	0
25	20230919	182400	326907077	868	868	868	868	0
26	20230919	182300	326907077	868	868	868	868	0
27	20230919	182200	326907077	868	868	868	868	0
28	20230919	182100	326907077	868	868	868	868	0
29	20230919	182000	326907077	868	868	868	868	0
30	20230919	181900	326907077	868	868	868	868	0
31	20230919	181800	326907077	868	868	868	868	0
32	20230919	181700	326907077	868	868	868	868	7651
33	20230919	181600	326907077	868	868	868	868	0
34	20230919	181500	326907077	868	868	868	868	0
35	20230919	181400	326907077	868	868	868	868	0
36	20230919	181300	326907077	868	868	868	868	0
37	20230919	181200	326907077	868	868	868	868	0
38	20230919	181100	326907077	868	868	868	868	0
39	20230919	181000	326907077	868	868	868	868	0
40	20230919	180900	326907077	868	868	868	868	0
41	20230919	180800	326907077	868	868	868	868	0
42	20230919	180700	326907077	868	868	868	868	0
43	20230919	180600	326907077	868	868	868	868	0
44	20230919	180500	326907077	868	868	868	868	0
45	20230919	180400	326907077	868	868	868	868	0
46	20230919	180300	326907077	868	868	868	868	0
47	20230919	180200	326907077	868	868	868	868	0
48	20230919	180100	326907077	868	868	868	868	0
49	20230919	180000	326907077	868	868	868	868	0
50	20230919	175900	326907077	868	868	868	868	0
51	20230919	175800	326907077	868	868	868	868	0
52	20230919	175700	326907077	868	868	868	868	0
53	20230919	175600	326907077	868	868	868	868	0
54	20230919	175500	326907077	868	868	868	868	0
55	20230919	175400	326907077	868	868	868	868	0
56	20230919	175300	326907077	868	868	868	868	0
57	20230919	175200	326907077	868	868	868	868	0
58	20230919	175100	326907077	868	868	868	868	0
59	20230919	175000	326907077	868	868	868	868	0
60	20230919	174900	326907077	868	868	868	868	0
61	20230919	174800	326907077	868	868	868	868	0
62	20230919	174700	326907077	868	868	868	868	7651
63	20230919	174600	326907077	868	868	868	868	0
64	20230919	174500	326907077	868	868	868	868	0
65	20230919	174400	326907077	868	868	868	868	0
66	20230919	174300	326907077	868	868	868	868	0
67	20230919	174200	326907077	868	868	868	868	0
68	20230919	174100	326907077	868	868	868	868	0
69	20230919	174000	326907077	868	868	868	868	0
70	20230919	173900	326907077	868	868	868	868	0
71	20230919	173800	326907077	868	868	868	868	0
72	20230919	173700	326907077	868	868	868	868	0
73	20230919	173600	326907077	868	868	868	868	0
74	20230919	173500	326907077	868	868	868	868	0
75	20230919	173400	326907077	868	868	868	868	0
76	20230919	173300	326907077	868	868	868	868	0
77	20230919	173200	326907077	868	868	868	868	0
78	20230919	173100	326907077	868	868	868	868	0
79	20230919	173000	326907077	868	868	868	868	0
80	20230919	172900	326907077	868	868	868	868	0
81	20230919	172800	326907077	868	868	868	868	0
82	20230919	172700	326907077	868	868	868	868	0
83	20230919	172600	326907077	868	868	868	868	0
84	20230919	172500	326907077	868	868	868	868	0
85	20230919	172400	326907077	868	868	868	868	0
86	20230919	172300	326907077	868	868	868	868	0
87	20230919	172200	326907077	868	868	868	868	0
88	20230919	172100	326907077	868	868	868	868	0
89	20230919	172000	326907077	868	868	868	868	0
90	20230919	171900	326907077	868	868	868	868	0
91	20230919	171800	326907077	868	868	868	868	0
92	20230919	171700	326907077	868	868	868	868	7651
93	20230919	171600	326907077	868	868	868	868	0
94	20230919	171500	326907077	868	868	868	868	0
95	20230919	171400	326907077	868	868	868	868	0
96	20230919	171300	326907077	868	868	868	868	0
97	20230919	171200	326907077	868	868	868	868	0
98	20230919	171100	326907077	868	868	868	868	0
99	20230919	171000	326907077	868	868	868	868	0
100	20230919	170900	326907077	868	868	868	868	0
101	20230919	170800	326907077	868	868	868	868	0
102	20230919	170700	326907077	868	868	868	868	0
103	20230919	170600	326907077	868	868	868	868	0
104	20230919	170500	326907077	868	868	868	868	0
105	20230919	170400	326907077	868	868	868	868	0
106	20230919	170300	326907077	868	868	868	868	0
107	20230919	170200	326907077	868	868	868	868	0
108	20230919	170100	326907077	868	868	868	868	0
109	20230919	170000	326907077	868	868	868	868	0
110	20230919	165900	326907077	868	868	868	868	0
111	20230919	165800	326907077	868	868	868	868	0
112	20230919	165700	326907077	868	868	868	868	0
113	20230919	165600	326907077	868	868	868	868	0
114	20230919	165500	326907077	868	868	868	868	0
115	20230919	165400	326907077	868	868	868	868	0
116	20230919	165300	326907077	868	868	868	868	0
117	20230919	165200	326907077	868	868	868	868	0
118	20230919	165100	326907077	868	868	868	868	0
119	20230919	165000	326907077	868	868	868	868	0
120	20230919	164900	326907077	868	868	868	868	0
121	20230919	164800	326907077	868	868	868	868	0
122	20230919	164700	326907077	868	868	868	868	7651
123	20230919	164600	326907077	868	868	868	868	0
124	20230919	164500	326907077	868	868	868	868	0
125	20230919	164400	326907077	868	868	868	868	0
126	20230919	164300	326907077	868	868	868	868	0
127	20230919	164200	326907077	868	868	868	868	0
128	20230919	164100	326907077	868	868	868	868	0
129	20230919	164000	326907077	868	868	868	868	0
130	20230919	163900	326907077	868	868	868	868	0
131	20230919	163800	326907077	868	868	868	868	0
132	20230919	163700	326907077	868	868	868	868	0
133	20230919	163600	326907077	868	868	868	868	0
134	20230919	163500	326907077	868	868	868	868	0
135	20230919	163400	326907077	868	868	868	868	0
136	20230919	163300	326907077	868	868	868	868	0
137	20230919	163200	326907077	868	868	868	868	0
138	20230919	163100	326907077	868	868	868	868	0
139	20230919	163000	326907077	868	868	868	868	0
140	20230919	162900	326907077	868	868	868	868	0
141	20230919	162800	326907077	868	868	868	868	0
142	20230919	162700	326907077	868	868	868	868	0
143	20230919	162600	326907077	868	868	868	868	0
144	20230919	162500	326907077	868	868	868	868	0
145	20230919	162400	326907077	868	868	868	868	0
146	20230919	162300	326907077	868	868	868	868	0
147	20230919	162200	326907077	868	868	868	868	0
148	20230919	162100	326907077	868	868	868	868	0
149	20230919	162000	326907077	868	868	868	868	0
150	20230919	161900	326907077	868	868	868	868	0
151	20230919	161800	326907077	868	868	868	868	0
152	20230919	161700	326907077	868	868	868	868	7651
153	20230919	161600	326907077	868	868	868	868	0
154	20230919	161500	326907077	868	868	868	868	0
155	20230919	161400	326907077	868	868	868	868	0
156	20230919	161300	326907077	868	868	868	868	0
157	20230919	161200	326907077	868	868	868	868	0
158	20230919	161100	326907077	868	868	868	868	0
159	20230919	161000	326907077	868	868	868	868	0
160	20230919	160900	326907077	868	868	868	868	0
161	20230919	160800	326907077	868	868	868	868	0
162	20230919	160700	326907077	868	868	868	868	0
163	20230919	160600	326907077	868	868	868	868	0
164	20230919	160500	326907077	868	868	868	868	0
165	20230919	160400	326907077	868	868	868	868	0
166	20230919	160300	326907077	868	868	868	868	0
167	20230919	160200	326907077	868	868	868	868	0
168	20230919	160100	326907077	868	868	868	868	0
169	20230919	160000	326907077	868	868	868	868	0
170	20230919	155900	326907077	868	868	868	868	0
171	20230919	155800	326907077	868	868	868	868	0
172	20230919	155700	326907077	868	868	868	868	0
173	20230919	155600	326907077	868	868	868	868	0
174	20230919	155500	326907077	868	868	868	868	0
175	20230919	155400	326907077	868	868	868	868	0
176	20230919	155300	326907077	868	868	868	868	0
177	20230919	155200	326907077	868	868	868	868	0
178	20230919	155100	326907077	868	868	868	868	0
179	20230919	155000	326907077	868	868	868	868	0
180	20230919	154900	326907077	868	868	868	868	0
181	20230919	154800	326907077	868	868	868	868	0
182	20230919	154700	326907077	868	868	868	868	7651
183	20230919	154600	326907077	868	868	868	868	0
184	20230919	154500	326907077	868	868	868	868	0
185	20230919	154400	326907077	868	868	868	868	0
186	20230919	154300	326907077	868	868	868	868	0
187	20230919	154200	326907077	868	868	868	868	0
188	20230919	154100	326907077	868	868	868	868	0
189	20230919	154000	326907077	868	868	868	868	0
190	20230919	153900	326907077	868	868	868	868	0
191	20230919	153800	326907077	868	868	868	868	0
192	20230919	153700	326907077	868	868	868	868	0
193	20230919	153600	326907077	868	868	868	868	0
194	20230919	153500	326907077	868	868	868	868	0
195	20230919	153400	326907077	868	868	868	868	0
196	20230919	153300	326907077	868	868	868	868	0
197	20230919	153200	326907077	868	868	868	868	0
198	20230919	153100	326907077	868	868	868	868	0
199	20230919	153000	326907077	868	868	868	868	7651
200	20230919	152900	320266009	869	869	869	869	0
201	20230919	152800	320266009	869	869	869	869	0
202	20230919	152700	320266009	869	869	869	869	0
203	20230919	152600	320266009	869	869	869	869	0
204	20230919	152500	320266009	869	869	869	869	0
205	20230919	152400	320266009	869	869	869	869	0
206	20230919	152300	320266009	869	869	869	869	0
207	20230919	152200	320266009	869	869	869	869	0
208	20230919	152100	320266009	869	869	869	869	0
209	20230919	152000	320266009	869	869	869	869	0
210	20230919	151900	320266009	869	869	869	868	514
211	20230919	151800	319819728	869	868	870	868	702
212	20230919	151700	319210096	869	868	869	868	393
213	20230919	151600	318868926	869	868	869	868	1076
214	20230919	151500	317934946	868	868	868	868	150
215	20230919	151400	317804746	869	869	870	869	205
216	20230919	151300	317626498	870	870	870	870	140
217	20230919	151200	317504698	870	870	870	868	1021
218	20230919	151100	316616432	869	869	869	869	734
219	20230919	151000	315978586	869	868	869	868	292
220	20230919	150900	315724900	869	868	869	868	185
221	20230919	150800	315564295	868	868	868	868	158
222	20230919	150700	315427151	868	868	868	868	158
223	20230919	150600	315290007	868	868	868	868	162
224	20230919	150500	315149391	868	868	868	868	0
225	20230919	150400	315149391	868	869	869	868	172
226	20230919	150300	315000093	869	868	869	868	1000
227	20230919	150200	314132092	868	868	868	868	14
228	20230919	150100	314119940	869	869	869	869	296
229	20230919	150000	313862716	869	869	869	869	0
230	20230919	145900	313862716	869	869	869	869	0
231	20230919	145800	313862716	869	870	870	869	110
232	20230919	145700	313767026	869	869	869	869	0
233	20230919	145600	313767026	869	869	869	869	0
234	20230919	145500	313767026	869	869	869	869	10
235	20230919	145400	313758336	867	867	867	867	0
236	20230919	145300	313758336	867	869	869	867	27689
237	20230919	145200	289736154	869	869	869	869	10
238	20230919	145100	289727464	869	870	871	869	44033
239	20230919	145000	251427220	871	871	871	871	50
240	20230919	144900	251383670	871	871	871	871	30
241	20230919	144800	251357540	871	871	871	871	51
242	20230919	144700	251313119	871	871	871	871	0
243	20230919	144600	251313119	871	870	871	870	24190
244	20230919	144500	230243788	871	871	871	871	21
245	20230919	144400	230225497	870	870	871	870	1159
246	20230919	144300	229217067	870	870	870	870	0
247	20230919	144200	229217067	870	870	870	870	156
248	20230919	144100	229081347	870	870	870	870	206
249	20230919	144000	228902127	870	870	870	870	0
250	20230919	143900	228902127	870	870	870	870	157
251	20230919	143800	228765537	871	871	871	870	187
252	20230919	143700	228602817	871	871	871	871	158
253	20230919	143600	228465199	870	870	871	870	343
254	20230919	143500	228166717	870	870	870	870	160
255	20230919	143400	228027517	870	870	870	870	0
256	20230919	143300	228027517	870	871	871	870	356
257	20230919	143200	227717597	871	871	871	871	100
258	20230919	143100	227630497	871	871	871	871	30
259	20230919	143000	227604367	871	871	871	871	10
260	20230919	142900	227595657	871	871	871	870	2811
261	20230919	142800	225147326	871	871	871	871	1008
262	20230919	142700	224269358	871	871	871	871	852
263	20230919	142600	223527266	871	871	871	871	0
264	20230919	142500	223527266	871	871	871	871	1211
265	20230919	142400	222472485	871	871	871	871	10
266	20230919	142300	222463775	871	871	871	871	6390
267	20230919	142200	216898085	872	872	872	872	551
268	20230919	142100	216417613	872	871	872	871	168
269	20230919	142000	216271279	871	872	872	871	6214
270	20230919	141900	210858183	872	872	872	872	0
271	20230919	141800	210858183	872	872	872	872	0
272	20230919	141700	210858183	872	872	872	872	48
273	20230919	141600	210816327	872	872	872	872	0
274	20230919	141500	210816327	872	872	872	872	0
275	20230919	141400	210816327	872	872	872	872	10
276	20230919	141300	210807607	872	872	872	872	0
277	20230919	141200	210807607	872	872	872	872	45
278	20230919	141100	210768367	872	872	872	872	555
279	20230919	141000	210284407	872	871	872	871	760
280	20230919	140900	209621845	872	872	872	872	10
281	20230919	140800	209613125	871	872	872	871	2517
282	20230919	140700	207418466	872	872	872	872	21
283	20230919	140600	207400154	872	872	872	872	134
284	20230919	140500	207283306	872	872	872	872	181
285	20230919	140400	207125474	872	872	872	872	182
286	20230919	140300	206966770	872	872	872	872	101
287	20230919	140200	206878698	872	872	872	872	209
288	20230919	140100	206696450	872	872	872	872	209
289	20230919	140000	206514202	872	872	872	872	0
290	20230919	135900	206514202	872	872	872	872	210
291	20230919	135800	206331082	872	872	872	872	158
292	20230919	135700	206193306	872	872	872	872	50
293	20230919	135600	206149706	872	872	872	872	220
294	20230919	135500	205957866	872	873	873	872	38
295	20230919	135400	205924719	873	872	873	872	164
296	20230919	135300	205781709	873	873	873	873	0
297	20230919	135200	205781709	873	873	873	873	54
298	20230919	135100	205734567	873	872	873	872	208
299	20230919	135000	205553140	872	872	872	872	10
300	20230919	134900	205544420	872	872	872	872	162
301	20230919	134800	205403156	872	872	872	872	140
302	20230919	134700	205281076	872	872	872	872	0
303	20230919	134600	205281076	872	872	872	872	0
304	20230919	134500	205281076	872	872	872	872	0
305	20230919	134400	205281076	872	873	873	872	805
306	20230919	134300	204579111	873	873	873	873	572
307	20230919	134200	204079755	873	872	873	872	155
308	20230919	134100	203944594	873	873	873	873	1
309	20230919	134000	203943721	873	873	873	872	156
310	20230919	133900	203807685	873	873	873	873	3
311	20230919	133800	203805066	873	872	873	872	158
312	20230919	133700	203667289	873	872	873	872	158
313	20230919	133600	203529511	873	873	873	873	2
314	20230919	133500	203527765	872	872	872	872	160
315	20230919	133400	203388245	872	872	872	872	0
316	20230919	133300	203388245	872	872	872	872	157
317	20230919	133200	203251341	872	872	872	872	0
318	20230919	133100	203251341	872	872	872	872	159
319	20230919	133000	203112693	872	872	872	872	310
320	20230919	132900	202842373	872	872	872	872	0
321	20230919	132800	202842373	872	872	872	872	158
322	20230919	132700	202704597	873	872	873	872	2
323	20230919	132600	202702852	871	871	871	871	157
324	20230919	132500	202566105	871	871	871	871	0
325	20230919	132400	202566105	871	872	872	871	228
326	20230919	132300	202367445	871	873	873	871	47
327	20230919	132200	202326488	871	872	872	871	167
328	20230919	132100	202181016	872	872	872	872	10223
329	20230919	132000	193266560	873	873	873	873	3
330	20230919	131900	193263941	872	872	872	872	160
331	20230919	131800	193124421	872	872	872	872	0
332	20230919	131700	193124421	872	872	872	872	151
333	20230919	131600	192992749	872	872	872	872	70
334	20230919	131500	192931709	873	873	873	873	45
335	20230919	131400	192892424	873	872	873	872	2021
336	20230919	131300	191130091	873	873	873	873	0
337	20230919	131200	191130091	873	873	873	873	95
338	20230919	131100	191047156	873	873	873	873	1002
339	20230919	131000	190172410	874	874	874	874	1
340	20230919	130900	190171536	873	873	873	873	1566
341	20230919	130800	188804418	872	872	873	872	221
342	20230919	130700	188611705	872	872	872	872	0
343	20230919	130600	188611705	872	872	873	872	1256
344	20230919	130500	187516372	872	873	873	872	187
345	20230919	130400	187353288	872	872	872	872	16
346	20230919	130300	187339336	873	873	873	872	3
347	20230919	130200	187336718	873	873	873	873	131
348	20230919	130100	187222355	873	873	873	873	100
349	20230919	130000	187135055	872	872	872	872	327
350	20230919	125900	186849911	872	872	872	872	0
351	20230919	125800	186849911	872	872	872	872	154
352	20230919	125700	186715623	873	873	873	873	0
353	20230919	125600	186715623	873	873	873	873	54
354	20230919	125500	186668481	872	872	872	872	159
355	20230919	125400	186529833	873	872	873	872	2
356	20230919	125300	186528088	872	873	873	872	166
357	20230919	125200	186383324	873	873	873	873	8
358	20230919	125100	186376340	873	873	873	873	36
359	20230919	125000	186344912	872	872	872	872	149
360	20230919	124900	186214984	873	873	873	873	2
361	20230919	124800	186213238	872	872	872	872	0
362	20230919	124700	186213238	872	872	872	872	20
363	20230919	124600	186195798	873	873	873	873	202
364	20230919	124500	186019452	873	873	873	873	200
365	20230919	124400	185844852	872	872	872	872	0
366	20230919	124300	185844852	872	872	872	872	165
367	20230919	124200	185700972	873	873	873	873	0
368	20230919	124100	185700972	873	873	873	873	0
369	20230919	124000	185700972	873	873	873	873	8
370	20230919	123900	185693988	873	873	873	873	0
371	20230919	123800	185693988	873	873	873	872	60
372	20230919	123700	185641618	873	873	873	873	20
373	20230919	123600	185624158	873	873	873	873	0
374	20230919	123500	185624158	873	872	873	872	624
375	20230919	123400	185079564	872	872	872	872	511
376	20230919	123300	184633972	873	873	873	873	0
377	20230919	123200	184633972	873	873	873	873	0
378	20230919	123100	184633972	873	873	873	873	0
379	20230919	123000	184633972	873	873	873	873	0
380	20230919	122900	184633972	873	873	873	872	666
381	20230919	122800	184052879	873	873	873	873	105
382	20230919	122700	183961214	873	873	873	873	53
383	20230919	122600	183914945	873	873	873	873	139
384	20230919	122500	183793598	873	873	873	873	21
385	20230919	122400	183775265	873	873	873	873	79
386	20230919	122300	183706298	873	875	875	873	80
387	20230919	122200	183636456	873	873	874	873	78
388	20230919	122100	183568361	875	874	875	873	79
389	20230919	122000	183499390	873	874	874	873	104
390	20230919	121900	183408597	874	873	874	873	130
391	20230919	121800	183295105	874	874	874	874	2
392	20230919	121700	183293357	873	874	874	873	199
393	20230919	121600	183119588	874	875	875	874	8
394	20230919	121500	183112589	875	875	875	875	0
395	20230919	121400	183112589	875	875	875	875	0
396	20230919	121300	183112589	875	875	875	875	0
397	20230919	121200	183112589	875	875	875	875	0
398	20230919	121100	183112589	875	875	875	875	12
399	20230919	121000	183102089	873	873	873	873	908
400	20230919	120900	182309405	872	872	872	872	0
401	20230919	120800	182309405	872	873	873	872	450
402	20230919	120700	181917004	873	873	873	873	648
403	20230919	120600	181351300	873	873	873	873	0
404	20230919	120500	181351300	873	873	873	873	0
405	20230919	120400	181351300	873	873	873	873	1
406	20230919	120300	181350427	875	875	875	875	229
407	20230919	120200	181150052	873	873	873	873	0
408	20230919	120100	181150052	873	873	873	873	0
409	20230919	120000	181150052	873	873	873	873	0
410	20230919	115900	181150052	873	873	873	873	0
411	20230919	115800	181150052	873	873	873	873	0
412	20230919	115700	181150052	873	873	873	873	0
413	20230919	115600	181150052	873	873	873	873	0
414	20230919	115500	181150052	873	873	873	873	0
415	20230919	115400	181150052	873	873	873	873	0
416	20230919	115300	181150052	873	873	873	873	0
417	20230919	115200	181150052	873	873	873	873	625
418	20230919	115100	180604427	873	873	873	873	332
419	20230919	115000	180314591	873	873	873	873	0
420	20230919	114900	180314591	873	873	873	873	0
421	20230919	114800	180314591	873	873	873	873	0
422	20230919	114700	180314591	873	873	873	873	0
423	20230919	114600	180314591	873	873	873	873	0
424	20230919	114500	180314591	873	873	873	873	1353
425	20230919	114400	179133422	873	872	873	872	206
426	20230919	114300	178953752	873	873	873	873	0
427	20230919	114200	178953752	873	873	873	873	40
428	20230919	114100	178918832	873	872	873	872	386
429	20230919	114000	178582230	873	873	873	873	100
430	20230919	113900	178494930	873	873	873	873	523
431	20230919	113800	178038351	873	874	874	873	10271
432	20230919	113700	169071737	874	874	874	874	80
433	20230919	113600	169001817	873	874	874	873	258
434	20230919	113500	168776483	873	873	873	873	804
435	20230919	113400	168074591	876	876	876	876	0
436	20230919	113300	168074591	876	873	876	873	165
437	20230919	113200	167930543	873	873	873	873	0
438	20230919	113100	167930543	873	873	873	873	160
439	20230919	113000	167790863	873	873	873	873	159
440	20230919	112900	167652056	873	873	873	873	0
441	20230919	112800	167652056	873	876	876	873	162
442	20230919	112700	167510624	874	874	874	874	11
443	20230919	112600	167501010	873	874	874	873	192
444	20230919	112500	167333361	873	873	873	873	160
445	20230919	112400	167193681	873	873	873	873	0
446	20230919	112300	167193681	873	873	873	873	158
447	20230919	112200	167055747	874	874	874	874	2179
448	20230919	112100	165151301	874	874	874	874	0
449	20230919	112000	165151301	874	874	874	874	166
450	20230919	111900	165006217	874	874	874	874	160
451	20230919	111800	164866377	874	877	877	874	690
452	20230919	111700	164263221	877	875	877	875	2
453	20230919	111600	164261469	874	874	874	874	159
454	20230919	111500	164122503	874	874	874	874	158
455	20230919	111400	163984411	874	874	874	874	158
456	20230919	111300	163846319	875	875	875	875	1
457	20230919	111200	163845444	874	874	874	874	159
458	20230919	111100	163706478	874	874	874	874	167
459	20230919	111000	163560520	874	874	874	874	165
460	20230919	110900	163416310	874	874	874	874	160
461	20230919	110800	163276470	874	874	874	874	0
462	20230919	110700	163276470	874	874	874	874	198
463	20230919	110600	163103418	874	874	874	874	158
464	20230919	110500	162965326	878	878	878	874	176
465	20230919	110400	162811442	874	874	874	874	0
466	20230919	110300	162811442	874	874	874	874	159
467	20230919	110200	162672476	874	874	874	874	172
468	20230919	110100	162522148	878	874	878	874	160
469	20230919	110000	162382304	874	874	874	874	157
470	20230919	105900	162245086	874	874	874	874	0
471	20230919	105800	162245086	874	874	874	874	158
472	20230919	105700	162106994	874	874	874	874	157
473	20230919	105600	161969776	874	874	874	874	157
474	20230919	105500	161832558	874	874	874	874	0
475	20230919	105400	161832558	874	878	878	874	159
476	20230919	105300	161693588	874	874	878	874	254
477	20230919	105200	161471588	874	875	875	874	663
478	20230919	105100	160892125	874	874	874	874	25
479	20230919	105000	160870275	879	879	879	879	0
480	20230919	104900	160870275	879	879	879	879	0
481	20230919	104800	160870275	879	879	879	879	0
482	20230919	104700	160870275	879	875	879	875	9
483	20230919	104600	160862368	879	879	879	879	0
484	20230919	104500	160862368	879	879	879	879	500
485	20230919	104400	160422868	879	879	879	879	300
486	20230919	104300	160159168	880	880	880	880	3
487	20230919	104200	160156528	880	880	880	880	122
488	20230919	104100	160049168	880	880	880	880	500
489	20230919	104000	159609168	880	880	880	880	157
490	20230919	103900	159471008	882	873	882	873	6640
491	20230919	103800	153644059	874	874	874	874	15
492	20230919	103700	153630949	873	874	874	873	193
493	20230919	103600	153462440	873	873	873	873	160
494	20230919	103500	153322760	873	874	874	873	164
495	20230919	103400	153179579	873	873	873	873	418
496	20230919	103300	152814665	873	873	873	873	164
497	20230919	103200	152671493	873	873	873	873	0
498	20230919	103100	152671493	873	873	873	873	67
499	20230919	103000	152613002	873	874	874	873	7322
500	20230919	102900	146220582	876	876	876	876	225
501	20230919	102800	146023482	876	876	876	876	1
502	20230919	102700	146022606	875	875	875	875	20
503	20230919	102600	146005106	876	876	876	876	0
504	20230919	102500	146005106	876	876	876	876	14
505	20230919	102400	145992842	874	874	874	874	0
506	20230919	102300	145992842	874	875	875	874	1050
507	20230919	102200	145075137	874	874	874	874	87
508	20230919	102100	144999099	876	875	876	875	111
509	20230919	102000	144901973	876	876	876	876	657
510	20230919	101900	144326441	876	876	876	876	2
511	20230919	101800	144324689	876	876	882	876	28428
512	20230919	101700	119335735	873	873	873	873	0
513	20230919	101600	119335735	873	874	874	873	5262
514	20230919	101500	114741986	874	874	874	874	2127
515	20230919	101400	112882988	877	877	877	877	0
516	20230919	101300	112882988	877	877	877	877	0
517	20230919	101200	112882988	877	877	877	877	114
518	20230919	101100	112783010	877	877	877	877	0
519	20230919	101000	112783010	877	877	877	877	20
520	20230919	100900	112765470	877	877	877	877	0
521	20230919	100800	112765470	877	877	877	877	10
522	20230919	100700	112756700	877	876	877	876	3211
523	20230919	100600	109943363	876	876	876	876	979
524	20230919	100500	109085759	876	876	876	876	101
525	20230919	100400	108997283	876	876	876	876	10
526	20230919	100300	108988523	878	878	878	878	0
527	20230919	100200	108988523	878	878	878	878	0
528	20230919	100100	108988523	878	877	878	873	5376
529	20230919	100000	104285284	877	877	877	877	4
530	20230919	095900	104281776	878	878	878	878	0
531	20230919	095800	104281776	878	873	878	873	8991
532	20230919	095700	96401730	873	872	873	872	564
533	20230919	095600	95909522	872	873	873	872	196
534	20230919	095500	95738597	872	872	872	872	164
535	20230919	095400	95595589	872	872	872	872	289
536	20230919	095300	95343581	872	873	873	872	655
537	20230919	095200	94772321	874	874	874	874	0
538	20230919	095100	94772321	874	874	874	874	0
539	20230919	095000	94772321	874	874	874	874	140
540	20230919	094900	94649961	875	875	875	875	0
541	20230919	094800	94649961	875	875	875	875	51
542	20230919	094700	94605336	872	872	872	872	587
543	20230919	094600	94093472	872	871	872	871	4270
544	20230919	094500	90373592	872	872	872	871	2622
545	20230919	094400	88088880	872	872	872	871	1884
546	20230919	094300	86446199	872	871	872	871	1382
547	20230919	094200	85242466	871	872	872	871	205
548	20230919	094100	85063896	872	873	873	872	27922
549	20230919	094000	60696826	873	873	873	873	172
550	20230919	093900	60546670	873	874	874	873	172
551	20230919	093800	60396513	873	874	875	873	173
552	20230919	093700	60245478	875	875	875	875	893
553	20230919	093600	59464103	874	874	875	874	4022
554	20230919	093500	55948410	874	874	874	874	169
555	20230919	093400	55800704	875	875	875	874	1557
556	20230919	093300	54439759	874	874	875	874	305
557	20230919	093200	54173188	875	875	875	874	1009
558	20230919	093100	53291294	874	875	875	874	581
559	20230919	093000	52783496	874	875	875	874	190
560	20230919	092900	52617426	875	875	875	875	0
561	20230919	092800	52617426	875	875	875	875	100
562	20230919	092700	52529926	875	876	876	875	3558
563	20230919	092600	49414674	876	876	876	876	300
564	20230919	092500	49151874	876	873	876	873	526
565	20230919	092400	48692073	876	874	876	873	236
566	20230919	092300	48485992	874	875	875	874	171
567	20230919	092200	48336498	875	875	875	875	265
568	20230919	092100	48104623	876	876	876	876	100
569	20230919	092000	48017023	877	877	877	877	136
570	20230919	091900	47897751	877	877	877	877	10
571	20230919	091800	47888981	878	873	878	873	1469
572	20230919	091700	46606534	873	876	876	873	14962
573	20230919	091600	33532505	874	875	876	874	190
574	20230919	091500	33366433	875	875	877	875	1594
575	20230919	091400	31971675	876	876	876	876	329
576	20230919	091300	31683471	877	877	877	877	0
577	20230919	091200	31683471	877	877	877	877	0
578	20230919	091100	31683471	877	877	877	877	1415
579	20230919	091000	30442516	877	875	877	875	1027
580	20230919	090900	29543034	876	876	876	875	298
581	20230919	090800	29282139	875	875	876	875	552
582	20230919	090700	28799133	875	876	876	875	1310
583	20230919	090600	27652583	875	877	878	875	1498
584	20230919	090500	26339313	878	875	878	875	699
585	20230919	090400	25727682	875	874	875	874	631
586	20230919	090300	25175898	875	875	876	875	2190
587	20230919	090200	23259608	878	875	878	874	540
588	20230919	090100	22787224	878	874	878	874	2902
589	20230919	090000	20245268	876	872	876	872	23207