KissMeData/008290/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	184700	65722868	887	887	887	887	5103
3	20230906	184600	65722868	887	887	887	887	0
4	20230906	184500	65722868	887	887	887	887	0
5	20230906	184400	65722868	887	887	887	887	0
6	20230906	184300	65722868	887	887	887	887	0
7	20230906	184200	65722868	887	887	887	887	0
8	20230906	184100	65722868	887	887	887	887	0
9	20230906	184000	65722868	887	887	887	887	0
10	20230906	183900	65722868	887	887	887	887	0
11	20230906	183800	65722868	887	887	887	887	0
12	20230906	183700	65722868	887	887	887	887	0
13	20230906	183600	65722868	887	887	887	887	0
14	20230906	183500	65722868	887	887	887	887	0
15	20230906	183400	65722868	887	887	887	887	0
16	20230906	183300	65722868	887	887	887	887	0
17	20230906	183200	65722868	887	887	887	887	0
18	20230906	183100	65722868	887	887	887	887	0
19	20230906	183000	65722868	887	887	887	887	0
20	20230906	182900	65722868	887	887	887	887	0
21	20230906	182800	65722868	887	887	887	887	0
22	20230906	182700	65722868	887	887	887	887	0
23	20230906	182600	65722868	887	887	887	887	0
24	20230906	182500	65722868	887	887	887	887	0
25	20230906	182400	65722868	887	887	887	887	0
26	20230906	182300	65722868	887	887	887	887	0
27	20230906	182200	65722868	887	887	887	887	0
28	20230906	182100	65722868	887	887	887	887	0
29	20230906	182000	65722868	887	887	887	887	0
30	20230906	181900	65722868	887	887	887	887	0
31	20230906	181800	65722868	887	887	887	887	0
32	20230906	181700	65722868	887	887	887	887	5103
33	20230906	181600	65722868	887	887	887	887	0
34	20230906	181500	65722868	887	887	887	887	0
35	20230906	181400	65722868	887	887	887	887	0
36	20230906	181300	65722868	887	887	887	887	0
37	20230906	181200	65722868	887	887	887	887	0
38	20230906	181100	65722868	887	887	887	887	0
39	20230906	181000	65722868	887	887	887	887	0
40	20230906	180900	65722868	887	887	887	887	0
41	20230906	180800	65722868	887	887	887	887	0
42	20230906	180700	65722868	887	887	887	887	0
43	20230906	180600	65722868	887	887	887	887	0
44	20230906	180500	65722868	887	887	887	887	0
45	20230906	180400	65722868	887	887	887	887	0
46	20230906	180300	65722868	887	887	887	887	0
47	20230906	180200	65722868	887	887	887	887	0
48	20230906	180100	65722868	887	887	887	887	0
49	20230906	180000	65722868	887	887	887	887	0
50	20230906	175900	65722868	887	887	887	887	0
51	20230906	175800	65722868	887	887	887	887	0
52	20230906	175700	65722868	887	887	887	887	0
53	20230906	175600	65722868	887	887	887	887	0
54	20230906	175500	65722868	887	887	887	887	0
55	20230906	175400	65722868	887	887	887	887	0
56	20230906	175300	65722868	887	887	887	887	0
57	20230906	175200	65722868	887	887	887	887	0
58	20230906	175100	65722868	887	887	887	887	0
59	20230906	175000	65722868	887	887	887	887	0
60	20230906	174900	65722868	887	887	887	887	0
61	20230906	174800	65722868	887	887	887	887	0
62	20230906	174700	65722868	887	887	887	887	5103
63	20230906	174600	65722868	887	887	887	887	0
64	20230906	174500	65722868	887	887	887	887	0
65	20230906	174400	65722868	887	887	887	887	0
66	20230906	174300	65722868	887	887	887	887	0
67	20230906	174200	65722868	887	887	887	887	0
68	20230906	174100	65722868	887	887	887	887	0
69	20230906	174000	65722868	887	887	887	887	0
70	20230906	173900	65722868	887	887	887	887	0
71	20230906	173800	65722868	887	887	887	887	0
72	20230906	173700	65722868	887	887	887	887	0
73	20230906	173600	65722868	887	887	887	887	0
74	20230906	173500	65722868	887	887	887	887	0
75	20230906	173400	65722868	887	887	887	887	0
76	20230906	173300	65722868	887	887	887	887	0
77	20230906	173200	65722868	887	887	887	887	0
78	20230906	173100	65722868	887	887	887	887	0
79	20230906	173000	65722868	887	887	887	887	0
80	20230906	172900	65722868	887	887	887	887	0
81	20230906	172800	65722868	887	887	887	887	0
82	20230906	172700	65722868	887	887	887	887	0
83	20230906	172600	65722868	887	887	887	887	0
84	20230906	172500	65722868	887	887	887	887	0
85	20230906	172400	65722868	887	887	887	887	0
86	20230906	172300	65722868	887	887	887	887	0
87	20230906	172200	65722868	887	887	887	887	0
88	20230906	172100	65722868	887	887	887	887	0
89	20230906	172000	65722868	887	887	887	887	0
90	20230906	171900	65722868	887	887	887	887	0
91	20230906	171800	65722868	887	887	887	887	0
92	20230906	171700	65722868	887	887	887	887	5103
93	20230906	171600	65722868	887	887	887	887	0
94	20230906	171500	65722868	887	887	887	887	0
95	20230906	171400	65722868	887	887	887	887	0
96	20230906	171300	65722868	887	887	887	887	0
97	20230906	171200	65722868	887	887	887	887	0
98	20230906	171100	65722868	887	887	887	887	0
99	20230906	171000	65722868	887	887	887	887	0
100	20230906	170900	65722868	887	887	887	887	0
101	20230906	170800	65722868	887	887	887	887	0
102	20230906	170700	65722868	887	887	887	887	0
103	20230906	170600	65722868	887	887	887	887	0
104	20230906	170500	65722868	887	887	887	887	0
105	20230906	170400	65722868	887	887	887	887	0
106	20230906	170300	65722868	887	887	887	887	0
107	20230906	170200	65722868	887	887	887	887	0
108	20230906	170100	65722868	887	887	887	887	0
109	20230906	170000	65722868	887	887	887	887	0
110	20230906	165900	65722868	887	887	887	887	0
111	20230906	165800	65722868	887	887	887	887	0
112	20230906	165700	65722868	887	887	887	887	0
113	20230906	165600	65722868	887	887	887	887	0
114	20230906	165500	65722868	887	887	887	887	0
115	20230906	165400	65722868	887	887	887	887	0
116	20230906	165300	65722868	887	887	887	887	0
117	20230906	165200	65722868	887	887	887	887	0
118	20230906	165100	65722868	887	887	887	887	0
119	20230906	165000	65722868	887	887	887	887	0
120	20230906	164900	65722868	887	887	887	887	0
121	20230906	164800	65722868	887	887	887	887	0
122	20230906	164700	65722868	887	887	887	887	5103
123	20230906	164600	65722868	887	887	887	887	0
124	20230906	164500	65722868	887	887	887	887	0
125	20230906	164400	65722868	887	887	887	887	0
126	20230906	164300	65722868	887	887	887	887	0
127	20230906	164200	65722868	887	887	887	887	0
128	20230906	164100	65722868	887	887	887	887	0
129	20230906	164000	65722868	887	887	887	887	0
130	20230906	163900	65722868	887	887	887	887	0
131	20230906	163800	65722868	887	887	887	887	0
132	20230906	163700	65722868	887	887	887	887	0
133	20230906	163600	65722868	887	887	887	887	0
134	20230906	163500	65722868	887	887	887	887	0
135	20230906	163400	65722868	887	887	887	887	0
136	20230906	163300	65722868	887	887	887	887	0
137	20230906	163200	65722868	887	887	887	887	0
138	20230906	163100	65722868	887	887	887	887	0
139	20230906	163000	65722868	887	887	887	887	0
140	20230906	162900	65722868	887	887	887	887	0
141	20230906	162800	65722868	887	887	887	887	0
142	20230906	162700	65722868	887	887	887	887	0
143	20230906	162600	65722868	887	887	887	887	0
144	20230906	162500	65722868	887	887	887	887	0
145	20230906	162400	65722868	887	887	887	887	0
146	20230906	162300	65722868	887	887	887	887	0
147	20230906	162200	65722868	887	887	887	887	0
148	20230906	162100	65722868	887	887	887	887	0
149	20230906	162000	65722868	887	887	887	887	0
150	20230906	161900	65722868	887	887	887	887	0
151	20230906	161800	65722868	887	887	887	887	0
152	20230906	161700	65722868	887	887	887	887	5103
153	20230906	161600	65722868	887	887	887	887	0
154	20230906	161500	65722868	887	887	887	887	0
155	20230906	161400	65722868	887	887	887	887	0
156	20230906	161300	65722868	887	887	887	887	0
157	20230906	161200	65722868	887	887	887	887	0
158	20230906	161100	65722868	887	887	887	887	0
159	20230906	161000	65722868	887	887	887	887	0
160	20230906	160900	65722868	887	887	887	887	0
161	20230906	160800	65722868	887	887	887	887	0
162	20230906	160700	65722868	887	887	887	887	0
163	20230906	160600	65722868	887	887	887	887	0
164	20230906	160500	65722868	887	887	887	887	0
165	20230906	160400	65722868	887	887	887	887	0
166	20230906	160300	65722868	887	887	887	887	0
167	20230906	160200	65722868	887	887	887	887	0
168	20230906	160100	65722868	887	887	887	887	0
169	20230906	160000	65722868	887	887	887	887	0
170	20230906	155900	65722868	887	887	887	887	0
171	20230906	155800	65722868	887	887	887	887	0
172	20230906	155700	65722868	887	887	887	887	0
173	20230906	155600	65722868	887	887	887	887	0
174	20230906	155500	65722868	887	887	887	887	0
175	20230906	155400	65722868	887	887	887	887	0
176	20230906	155300	65722868	887	887	887	887	0
177	20230906	155200	65722868	887	887	887	887	0
178	20230906	155100	65722868	887	887	887	887	0
179	20230906	155000	65722868	887	887	887	887	0
180	20230906	154900	65722868	887	887	887	887	0
181	20230906	154800	65722868	887	887	887	887	0
182	20230906	154700	65722868	887	887	887	887	5103
183	20230906	154600	65722868	887	887	887	887	0
184	20230906	154500	65722868	887	887	887	887	0
185	20230906	154400	65722868	887	887	887	887	0
186	20230906	154300	65722868	887	887	887	887	0
187	20230906	154200	65722868	887	887	887	887	0
188	20230906	154100	65722868	887	887	887	887	0
189	20230906	154000	65722868	887	887	887	887	0
190	20230906	153900	65722868	887	887	887	887	0
191	20230906	153800	65722868	887	887	887	887	0
192	20230906	153700	65722868	887	887	887	887	0
193	20230906	153600	65722868	887	887	887	887	0
194	20230906	153500	65722868	887	887	887	887	0
195	20230906	153400	65722868	887	887	887	887	0
196	20230906	153300	65722868	887	887	887	887	0
197	20230906	153200	65722868	887	887	887	887	0
198	20230906	153100	65722868	887	887	887	887	0
199	20230906	153000	65722868	887	887	887	887	5103
200	20230906	152900	61196507	900	900	900	900	0
201	20230906	152800	61196507	900	900	900	900	0
202	20230906	152700	61196507	900	900	900	900	0
203	20230906	152600	61196507	900	900	900	900	0
204	20230906	152500	61196507	900	900	900	900	0
205	20230906	152400	61196507	900	900	900	900	0
206	20230906	152300	61196507	900	900	900	900	0
207	20230906	152200	61196507	900	900	900	900	0
208	20230906	152100	61196507	900	900	900	900	0
209	20230906	152000	61196507	900	900	900	900	0
210	20230906	151900	61196507	900	900	900	900	297
211	20230906	151800	60929207	900	903	903	900	3703
212	20230906	151700	57596270	901	899	901	899	2
213	20230906	151600	57594470	900	909	909	900	20000
214	20230906	151500	39568780	910	909	910	909	301
215	20230906	151400	39295170	909	909	909	909	0
216	20230906	151300	39295170	909	910	910	909	12904
217	20230906	151200	27552531	911	912	912	911	327
218	20230906	151100	27254316	913	914	914	913	49
219	20230906	151000	27209532	914	914	914	914	0
220	20230906	150900	27209532	914	914	914	914	0
221	20230906	150800	27209532	914	914	914	914	0
222	20230906	150700	27209532	914	914	914	914	135
223	20230906	150600	27086142	914	914	914	914	0
224	20230906	150500	27086142	914	914	914	914	0
225	20230906	150400	27086142	914	913	914	913	26
226	20230906	150300	27062379	914	913	914	913	12
227	20230906	150200	27051420	910	913	914	910	947
228	20230906	150100	26189612	913	912	913	912	2
229	20230906	150000	26187787	914	914	914	914	0
230	20230906	145900	26187787	914	914	914	914	0
231	20230906	145800	26187787	914	914	914	914	0
232	20230906	145700	26187787	914	914	914	914	0
233	20230906	145600	26187787	914	914	914	914	0
234	20230906	145500	26187787	914	914	914	914	0
235	20230906	145400	26187787	914	914	914	914	0
236	20230906	145300	26187787	914	914	914	914	1
237	20230906	145200	26186873	911	911	911	911	1
238	20230906	145100	26185962	914	914	914	914	0
239	20230906	145000	26185962	914	914	914	914	0
240	20230906	144900	26185962	914	913	914	913	4
241	20230906	144800	26182308	910	910	910	910	0
242	20230906	144700	26182308	910	911	915	910	92
243	20230906	144600	26098507	911	911	916	911	174
244	20230906	144500	25939898	912	912	924	912	517
245	20230906	144400	25467488	911	911	911	911	0
246	20230906	144300	25467488	911	911	911	911	0
247	20230906	144200	25467488	911	911	911	911	0
248	20230906	144100	25467488	911	911	911	911	1166
249	20230906	144000	24405262	909	910	911	909	12
250	20230906	143900	24394350	909	909	909	909	0
251	20230906	143800	24394350	909	909	909	909	0
252	20230906	143700	24394350	909	911	911	909	4
253	20230906	143600	24390709	913	913	913	913	0
254	20230906	143500	24390709	913	911	913	911	1874
255	20230906	143400	22683493	911	911	911	911	2425
256	20230906	143300	20474318	911	912	912	911	831
257	20230906	143200	19717276	911	912	912	911	673
258	20230906	143100	19104172	912	912	912	912	0
259	20230906	143000	19104172	912	912	912	912	0
260	20230906	142900	19104172	912	912	912	910	1189
261	20230906	142800	18021746	913	913	913	913	2
262	20230906	142700	18019920	914	914	914	914	0
263	20230906	142600	18019920	914	914	914	914	0
264	20230906	142500	18019920	914	914	914	914	0
265	20230906	142400	18019920	914	914	914	914	0
266	20230906	142300	18019920	914	914	914	914	0
267	20230906	142200	18019920	914	914	914	914	0
268	20230906	142100	18019920	914	914	914	914	54
269	20230906	142000	17970564	914	914	914	914	0
270	20230906	141900	17970564	914	914	914	914	0
271	20230906	141800	17970564	914	913	914	913	102
272	20230906	141700	17877337	914	914	914	914	0
273	20230906	141600	17877337	914	913	914	913	5
274	20230906	141500	17872769	915	913	915	913	1000
275	20230906	141400	16957772	915	915	915	915	0
276	20230906	141300	16957772	915	915	915	915	0
277	20230906	141200	16957772	915	915	915	915	0
278	20230906	141100	16957772	915	913	915	913	5
279	20230906	141000	16953201	911	911	911	911	150
280	20230906	140900	16816551	911	911	911	911	0
281	20230906	140800	16816551	911	911	911	911	0
282	20230906	140700	16816551	911	911	911	911	0
283	20230906	140600	16816551	911	912	912	911	48
284	20230906	140500	16772776	912	912	912	912	46
285	20230906	140400	16730824	913	913	913	913	0
286	20230906	140300	16730824	913	913	913	913	1
287	20230906	140200	16729911	913	913	913	913	489
288	20230906	140100	16283454	915	915	915	915	0
289	20230906	140000	16283454	915	915	915	915	0
290	20230906	135900	16283454	915	915	915	915	0
291	20230906	135800	16283454	915	915	915	915	0
292	20230906	135700	16283454	915	915	915	915	1
293	20230906	135600	16282539	915	916	916	915	7
294	20230906	135500	16276132	913	913	913	913	0
295	20230906	135400	16276132	913	913	913	913	0
296	20230906	135300	16276132	913	915	915	913	789
297	20230906	135200	15554752	915	915	915	915	0
298	20230906	135100	15554752	915	915	915	915	0
299	20230906	135000	15554752	915	915	915	915	1
300	20230906	134900	15553837	915	915	915	915	2
301	20230906	134800	15552007	915	915	915	915	1021
302	20230906	134700	14617792	915	915	915	915	0
303	20230906	134600	14617792	915	915	915	915	0
304	20230906	134500	14617792	915	915	915	915	0
305	20230906	134400	14617792	915	915	915	915	0
306	20230906	134300	14617792	915	915	915	915	0
307	20230906	134200	14617792	915	915	915	915	2
308	20230906	134100	14615962	916	916	916	916	0
309	20230906	134000	14615962	916	916	916	916	73
310	20230906	133900	14549094	916	916	916	916	0
311	20230906	133800	14549094	916	917	917	916	350
312	20230906	133700	14228481	916	916	916	916	0
313	20230906	133600	14228481	916	916	916	916	0
314	20230906	133500	14228481	916	916	916	916	0
315	20230906	133400	14228481	916	916	916	916	0
316	20230906	133300	14228481	916	916	916	916	0
317	20230906	133200	14228481	916	916	916	916	0
318	20230906	133100	14228481	916	916	916	916	0
319	20230906	133000	14228481	916	916	916	916	0
320	20230906	132900	14228481	916	916	916	916	0
321	20230906	132800	14228481	916	916	916	916	0
322	20230906	132700	14228481	916	916	916	916	0
323	20230906	132600	14228481	916	916	916	916	0
324	20230906	132500	14228481	916	916	916	916	0
325	20230906	132400	14228481	916	916	916	916	0
326	20230906	132300	14228481	916	916	916	916	0
327	20230906	132200	14228481	916	916	916	916	0
328	20230906	132100	14228481	916	916	916	916	0
329	20230906	132000	14228481	916	916	916	916	0
330	20230906	131900	14228481	916	916	916	916	0
331	20230906	131800	14228481	916	916	916	916	0
332	20230906	131700	14228481	916	916	916	916	0
333	20230906	131600	14228481	916	916	916	916	0
334	20230906	131500	14228481	916	916	916	916	0
335	20230906	131400	14228481	916	916	916	916	0
336	20230906	131300	14228481	916	916	916	916	0
337	20230906	131200	14228481	916	916	916	916	0
338	20230906	131100	14228481	916	916	916	916	0
339	20230906	131000	14228481	916	916	916	916	0
340	20230906	130900	14228481	916	916	916	916	0
341	20230906	130800	14228481	916	916	916	916	0
342	20230906	130700	14228481	916	916	916	916	0
343	20230906	130600	14228481	916	920	920	916	567
344	20230906	130500	13708695	919	919	919	919	0
345	20230906	130400	13708695	919	919	919	919	0
346	20230906	130300	13708695	919	919	919	919	0
347	20230906	130200	13708695	919	919	919	919	1
348	20230906	130100	13707776	922	922	922	922	0
349	20230906	130000	13707776	922	922	922	922	0
350	20230906	125900	13707776	922	922	922	922	0
351	20230906	125800	13707776	922	922	922	922	0
352	20230906	125700	13707776	922	922	922	922	0
353	20230906	125600	13707776	922	922	922	922	0
354	20230906	125500	13707776	922	922	922	922	0
355	20230906	125400	13707776	922	922	922	922	0
356	20230906	125300	13707776	922	922	922	922	0
357	20230906	125200	13707776	922	922	922	922	0
358	20230906	125100	13707776	922	922	922	922	0
359	20230906	125000	13707776	922	921	922	921	240
360	20230906	124900	13486512	920	919	920	919	672
361	20230906	124800	12868274	918	918	918	918	0
362	20230906	124700	12868274	918	918	918	918	73
363	20230906	124600	12801260	918	918	918	918	1
364	20230906	124500	12800342	916	916	916	916	0
365	20230906	124400	12800342	916	916	916	916	0
366	20230906	124300	12800342	916	916	916	916	0
367	20230906	124200	12800342	916	916	916	916	0
368	20230906	124100	12800342	916	916	916	916	0
369	20230906	124000	12800342	916	916	916	916	3
370	20230906	123900	12797594	917	917	917	917	0
371	20230906	123800	12797594	917	917	917	917	0
372	20230906	123700	12797594	917	919	919	917	106
373	20230906	123600	12700389	919	918	919	918	3
374	20230906	123500	12697633	919	919	919	919	0
375	20230906	123400	12697633	919	919	919	919	0
376	20230906	123300	12697633	919	919	919	919	0
377	20230906	123200	12697633	919	919	919	919	0
378	20230906	123100	12697633	919	919	919	919	0
379	20230906	123000	12697633	919	919	919	919	0
380	20230906	122900	12697633	919	919	919	919	0
381	20230906	122800	12697633	919	919	919	919	0
382	20230906	122700	12697633	919	919	919	919	0
383	20230906	122600	12697633	919	919	919	919	0
384	20230906	122500	12697633	919	919	919	919	0
385	20230906	122400	12697633	919	919	919	919	0
386	20230906	122300	12697633	919	919	919	919	0
387	20230906	122200	12697633	919	919	919	919	0
388	20230906	122100	12697633	919	919	919	919	0
389	20230906	122000	12697633	919	918	919	918	16
390	20230906	121900	12682938	918	918	918	918	0
391	20230906	121800	12682938	918	918	918	918	0
392	20230906	121700	12682938	918	918	918	918	0
393	20230906	121600	12682938	918	918	918	918	0
394	20230906	121500	12682938	918	918	918	918	0
395	20230906	121400	12682938	918	918	918	918	0
396	20230906	121300	12682938	918	918	918	918	0
397	20230906	121200	12682938	918	918	918	918	0
398	20230906	121100	12682938	918	918	918	918	4
399	20230906	121000	12679266	919	919	919	919	0
400	20230906	120900	12679266	919	919	919	919	0
401	20230906	120800	12679266	919	919	919	919	0
402	20230906	120700	12679266	919	919	919	919	0
403	20230906	120600	12679266	919	919	919	919	0
404	20230906	120500	12679266	919	919	919	919	0
405	20230906	120400	12679266	919	919	919	919	0
406	20230906	120300	12679266	919	919	919	919	0
407	20230906	120200	12679266	919	919	919	919	0
408	20230906	120100	12679266	919	919	919	919	0
409	20230906	120000	12679266	919	919	919	919	0
410	20230906	115900	12679266	919	919	919	919	0
411	20230906	115800	12679266	919	919	919	919	0
412	20230906	115700	12679266	919	919	919	919	0
413	20230906	115600	12679266	919	919	919	919	0
414	20230906	115500	12679266	919	919	919	919	0
415	20230906	115400	12679266	919	919	919	919	0
416	20230906	115300	12679266	919	919	919	919	0
417	20230906	115200	12679266	919	919	919	919	0
418	20230906	115100	12679266	919	919	919	919	4
419	20230906	115000	12675590	919	919	919	919	0
420	20230906	114900	12675590	919	919	919	919	0
421	20230906	114800	12675590	919	919	919	919	0
422	20230906	114700	12675590	919	919	919	919	0
423	20230906	114600	12675590	919	919	919	919	0
424	20230906	114500	12675590	919	919	919	919	0
425	20230906	114400	12675590	919	919	919	919	0
426	20230906	114300	12675590	919	919	919	919	0
427	20230906	114200	12675590	919	919	919	919	0
428	20230906	114100	12675590	919	919	919	919	0
429	20230906	114000	12675590	919	919	919	919	0
430	20230906	113900	12675590	919	919	919	919	2
431	20230906	113800	12673752	916	916	916	916	0
432	20230906	113700	12673752	916	916	916	916	0
433	20230906	113600	12673752	916	916	916	916	300
434	20230906	113500	12398952	920	920	920	920	0
435	20230906	113400	12398952	920	919	920	919	200
436	20230906	113300	12215106	920	920	920	920	0
437	20230906	113200	12215106	920	920	920	920	0
438	20230906	113100	12215106	920	920	920	920	0
439	20230906	113000	12215106	920	920	920	920	0
440	20230906	112900	12215106	920	920	920	920	0
441	20230906	112800	12215106	920	918	920	918	25
442	20230906	112700	12192118	919	919	919	919	0
443	20230906	112600	12192118	919	919	919	919	0
444	20230906	112500	12192118	919	919	919	919	2
445	20230906	112400	12190280	917	917	917	917	0
446	20230906	112300	12190280	917	917	917	917	0
447	20230906	112200	12190280	917	917	917	917	366
448	20230906	112100	11854658	917	917	917	917	0
449	20230906	112000	11854658	917	917	917	917	0
450	20230906	111900	11854658	917	917	917	917	0
451	20230906	111800	11854658	917	917	917	917	0
452	20230906	111700	11854658	917	917	917	917	0
453	20230906	111600	11854658	917	917	917	917	0
454	20230906	111500	11854658	917	917	917	917	0
455	20230906	111400	11854658	917	917	917	917	0
456	20230906	111300	11854658	917	917	917	917	0
457	20230906	111200	11854658	917	917	917	917	3
458	20230906	111100	11851907	917	917	917	917	231
459	20230906	111000	11640080	917	917	917	917	1
460	20230906	110900	11639163	920	920	920	920	0
461	20230906	110800	11639163	920	920	920	920	1
462	20230906	110700	11638243	920	920	920	920	0
463	20230906	110600	11638243	920	920	920	920	0
464	20230906	110500	11638243	920	920	920	920	0
465	20230906	110400	11638243	920	920	920	920	0
466	20230906	110300	11638243	920	920	920	920	0
467	20230906	110200	11638243	920	920	920	920	0
468	20230906	110100	11638243	920	920	920	920	2
469	20230906	110000	11636403	920	920	920	920	0
470	20230906	105900	11636403	920	920	920	920	0
471	20230906	105800	11636403	920	920	920	920	0
472	20230906	105700	11636403	920	920	920	920	0
473	20230906	105600	11636403	920	920	920	920	0
474	20230906	105500	11636403	920	920	920	920	0
475	20230906	105400	11636403	920	920	920	920	0
476	20230906	105300	11636403	920	920	920	920	0
477	20230906	105200	11636403	920	920	920	920	0
478	20230906	105100	11636403	920	920	920	920	0
479	20230906	105000	11636403	920	920	920	920	0
480	20230906	104900	11636403	920	920	920	920	0
481	20230906	104800	11636403	920	920	920	920	0
482	20230906	104700	11636403	920	920	920	920	0
483	20230906	104600	11636403	920	920	920	920	0
484	20230906	104500	11636403	920	920	920	920	2
485	20230906	104400	11634563	916	916	916	916	0
486	20230906	104300	11634563	916	916	916	916	0
487	20230906	104200	11634563	916	919	919	916	530
488	20230906	104100	11147532	921	921	921	921	0
489	20230906	104000	11147532	921	921	921	921	0
490	20230906	103900	11147532	921	921	921	921	0
491	20230906	103800	11147532	921	921	921	921	0
492	20230906	103700	11147532	921	921	921	921	3
493	20230906	103600	11144769	921	921	921	921	1
494	20230906	103500	11143848	921	921	921	921	0
495	20230906	103400	11143848	921	921	921	921	0
496	20230906	103300	11143848	921	921	921	921	0
497	20230906	103200	11143848	921	921	921	921	1
498	20230906	103100	11142927	921	921	921	921	0
499	20230906	103000	11142927	921	921	921	921	0
500	20230906	102900	11142927	921	921	921	921	0
501	20230906	102800	11142927	921	921	921	921	482
502	20230906	102700	10699005	921	921	921	921	0
503	20230906	102600	10699005	921	921	921	921	60
504	20230906	102500	10643745	919	917	919	916	140
505	20230906	102400	10515335	918	918	918	918	16
506	20230906	102300	10500647	919	919	919	919	226
507	20230906	102200	10292953	919	919	919	919	518
508	20230906	102100	9816911	919	919	919	919	2
509	20230906	102000	9815073	918	918	918	918	0
510	20230906	101900	9815073	918	918	918	918	0
511	20230906	101800	9815073	918	919	919	918	1201
512	20230906	101700	8712554	919	919	919	919	3
513	20230906	101600	8709797	918	918	918	918	0
514	20230906	101500	8709797	918	918	918	918	0
515	20230906	101400	8709797	918	918	918	918	0
516	20230906	101300	8709797	918	918	918	918	0
517	20230906	101200	8709797	918	918	918	918	6
518	20230906	101100	8704289	918	918	918	918	38
519	20230906	101000	8669405	917	917	917	917	11
520	20230906	100900	8659318	918	918	918	918	1
521	20230906	100800	8658400	918	918	918	918	0
522	20230906	100700	8658400	918	918	918	918	0
523	20230906	100600	8658400	918	918	918	918	0
524	20230906	100500	8658400	918	918	918	918	0
525	20230906	100400	8658400	918	918	918	918	0
526	20230906	100300	8658400	918	918	918	918	1
527	20230906	100200	8657482	918	918	918	918	0
528	20230906	100100	8657482	918	918	918	918	100
529	20230906	100000	8565682	918	918	918	918	0
530	20230906	095900	8565682	918	918	918	918	0
531	20230906	095800	8565682	918	918	918	918	1
532	20230906	095700	8564764	918	917	918	917	2800
533	20230906	095600	5994460	917	917	917	917	0
534	20230906	095500	5994460	917	916	917	916	302
535	20230906	095400	5717826	916	916	916	916	0
536	20230906	095300	5717826	916	917	917	916	3
537	20230906	095200	5715077	917	917	917	917	1
538	20230906	095100	5714160	918	918	918	918	0
539	20230906	095000	5714160	918	918	918	918	0
540	20230906	094900	5714160	918	918	918	918	0
541	20230906	094800	5714160	918	918	918	918	0
542	20230906	094700	5714160	918	918	918	918	0
543	20230906	094600	5714160	918	918	918	918	0
544	20230906	094500	5714160	918	918	918	918	0
545	20230906	094400	5714160	918	918	918	918	0
546	20230906	094300	5714160	918	918	918	918	0
547	20230906	094200	5714160	918	918	918	918	0
548	20230906	094100	5714160	918	918	918	918	0
549	20230906	094000	5714160	918	917	918	917	15
550	20230906	093900	5700402	918	918	918	918	0
551	20230906	093800	5700402	918	918	918	918	0
552	20230906	093700	5700402	918	918	918	918	3
553	20230906	093600	5697648	917	917	917	917	0
554	20230906	093500	5697648	917	917	917	917	0
555	20230906	093400	5697648	917	917	917	917	300
556	20230906	093300	5422548	918	918	918	918	1
557	20230906	093200	5421630	918	918	918	918	0
558	20230906	093100	5421630	918	918	918	918	0
559	20230906	093000	5421630	918	918	918	918	20
560	20230906	092900	5403270	917	917	917	917	0
561	20230906	092800	5403270	917	917	917	917	0
562	20230906	092700	5403270	917	917	917	917	1
563	20230906	092600	5402353	918	918	918	918	0
564	20230906	092500	5402353	918	918	918	917	23
565	20230906	092400	5381240	917	917	917	917	9
566	20230906	092300	5372987	918	918	918	918	0
567	20230906	092200	5372987	918	918	918	918	1
568	20230906	092100	5372069	917	920	920	917	186
569	20230906	092000	5201236	919	919	919	919	0
570	20230906	091900	5201236	919	919	919	919	94
571	20230906	091800	5114850	919	919	920	918	11
572	20230906	091700	5104737	920	919	920	919	500
573	20230906	091600	4644740	920	920	920	920	0
574	20230906	091500	4644740	920	920	920	920	0
575	20230906	091400	4644740	920	920	920	920	0
576	20230906	091300	4644740	920	920	920	920	2
577	20230906	091200	4642900	916	916	916	916	1155
578	20230906	091100	3584920	920	919	920	919	22
579	20230906	091000	3564689	920	920	920	920	0
580	20230906	090900	3564689	920	920	920	920	0
581	20230906	090800	3564689	920	918	920	915	165
582	20230906	090700	3413221	922	922	922	922	0
583	20230906	090600	3413221	922	919	922	918	477
584	20230906	090500	2975318	920	922	922	920	848
585	20230906	090400	2194985	926	922	926	922	18
586	20230906	090300	2178381	927	927	927	927	0
587	20230906	090200	2178381	927	928	928	927	33
588	20230906	090100	2147788	927	923	928	923	1817
589	20230906	090000	462342	921	921	921	921	502