KissMeData/012280/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	185200	73062950	913	913	913	913	199
3	20230906	185100	73062950	913	913	913	913	0
4	20230906	185000	73062950	913	913	913	913	0
5	20230906	184900	73062950	913	913	913	913	0
6	20230906	184800	73062950	913	913	913	913	0
7	20230906	184700	73062950	913	913	913	913	0
8	20230906	184600	73062950	913	913	913	913	0
9	20230906	184500	73062950	913	913	913	913	0
10	20230906	184400	73062950	913	913	913	913	0
11	20230906	184300	73062950	913	913	913	913	0
12	20230906	184200	73062950	913	913	913	913	0
13	20230906	184100	73062950	913	913	913	913	0
14	20230906	184000	73062950	913	913	913	913	0
15	20230906	183900	73062950	913	913	913	913	0
16	20230906	183800	73062950	913	913	913	913	0
17	20230906	183700	73062950	913	913	913	913	0
18	20230906	183600	73062950	913	913	913	913	0
19	20230906	183500	73062950	913	913	913	913	0
20	20230906	183400	73062950	913	913	913	913	0
21	20230906	183300	73062950	913	913	913	913	0
22	20230906	183200	73062950	913	913	913	913	0
23	20230906	183100	73062950	913	913	913	913	0
24	20230906	183000	73062950	913	913	913	913	0
25	20230906	182900	73062950	913	913	913	913	0
26	20230906	182800	73062950	913	913	913	913	0
27	20230906	182700	73062950	913	913	913	913	0
28	20230906	182600	73062950	913	913	913	913	0
29	20230906	182500	73062950	913	913	913	913	0
30	20230906	182400	73062950	913	913	913	913	0
31	20230906	182300	73062950	913	913	913	913	0
32	20230906	182200	73062950	913	913	913	913	199
33	20230906	182100	73062950	913	913	913	913	0
34	20230906	182000	73062950	913	913	913	913	0
35	20230906	181900	73062950	913	913	913	913	0
36	20230906	181800	73062950	913	913	913	913	0
37	20230906	181700	73062950	913	913	913	913	0
38	20230906	181600	73062950	913	913	913	913	0
39	20230906	181500	73062950	913	913	913	913	0
40	20230906	181400	73062950	913	913	913	913	0
41	20230906	181300	73062950	913	913	913	913	0
42	20230906	181200	73062950	913	913	913	913	0
43	20230906	181100	73062950	913	913	913	913	0
44	20230906	181000	73062950	913	913	913	913	0
45	20230906	180900	73062950	913	913	913	913	0
46	20230906	180800	73062950	913	913	913	913	0
47	20230906	180700	73062950	913	913	913	913	0
48	20230906	180600	73062950	913	913	913	913	0
49	20230906	180500	73062950	913	913	913	913	0
50	20230906	180400	73062950	913	913	913	913	0
51	20230906	180300	73062950	913	913	913	913	0
52	20230906	180200	73062950	913	913	913	913	0
53	20230906	180100	73062950	913	913	913	913	0
54	20230906	180000	73062950	913	913	913	913	0
55	20230906	175900	73062950	913	913	913	913	0
56	20230906	175800	73062950	913	913	913	913	0
57	20230906	175700	73062950	913	913	913	913	0
58	20230906	175600	73062950	913	913	913	913	0
59	20230906	175500	73062950	913	913	913	913	0
60	20230906	175400	73062950	913	913	913	913	0
61	20230906	175300	73062950	913	913	913	913	0
62	20230906	175200	73062950	913	913	913	913	199
63	20230906	175100	73062950	913	913	913	913	0
64	20230906	175000	73062950	913	913	913	913	0
65	20230906	174900	73062950	913	913	913	913	0
66	20230906	174800	73062950	913	913	913	913	0
67	20230906	174700	73062950	913	913	913	913	0
68	20230906	174600	73062950	913	913	913	913	0
69	20230906	174500	73062950	913	913	913	913	0
70	20230906	174400	73062950	913	913	913	913	0
71	20230906	174300	73062950	913	913	913	913	0
72	20230906	174200	73062950	913	913	913	913	0
73	20230906	174100	73062950	913	913	913	913	0
74	20230906	174000	73062950	913	913	913	913	0
75	20230906	173900	73062950	913	913	913	913	0
76	20230906	173800	73062950	913	913	913	913	0
77	20230906	173700	73062950	913	913	913	913	0
78	20230906	173600	73062950	913	913	913	913	0
79	20230906	173500	73062950	913	913	913	913	0
80	20230906	173400	73062950	913	913	913	913	0
81	20230906	173300	73062950	913	913	913	913	0
82	20230906	173200	73062950	913	913	913	913	0
83	20230906	173100	73062950	913	913	913	913	0
84	20230906	173000	73062950	913	913	913	913	0
85	20230906	172900	73062950	913	913	913	913	0
86	20230906	172800	73062950	913	913	913	913	0
87	20230906	172700	73062950	913	913	913	913	0
88	20230906	172600	73062950	913	913	913	913	0
89	20230906	172500	73062950	913	913	913	913	0
90	20230906	172400	73062950	913	913	913	913	0
91	20230906	172300	73062950	913	913	913	913	0
92	20230906	172200	73062950	913	913	913	913	199
93	20230906	172100	73062950	913	913	913	913	0
94	20230906	172000	73062950	913	913	913	913	0
95	20230906	171900	73062950	913	913	913	913	0
96	20230906	171800	73062950	913	913	913	913	0
97	20230906	171700	73062950	913	913	913	913	0
98	20230906	171600	73062950	913	913	913	913	0
99	20230906	171500	73062950	913	913	913	913	0
100	20230906	171400	73062950	913	913	913	913	0
101	20230906	171300	73062950	913	913	913	913	0
102	20230906	171200	73062950	913	913	913	913	0
103	20230906	171100	73062950	913	913	913	913	0
104	20230906	171000	73062950	913	913	913	913	0
105	20230906	170900	73062950	913	913	913	913	0
106	20230906	170800	73062950	913	913	913	913	0
107	20230906	170700	73062950	913	913	913	913	0
108	20230906	170600	73062950	913	913	913	913	0
109	20230906	170500	73062950	913	913	913	913	0
110	20230906	170400	73062950	913	913	913	913	0
111	20230906	170300	73062950	913	913	913	913	0
112	20230906	170200	73062950	913	913	913	913	0
113	20230906	170100	73062950	913	913	913	913	0
114	20230906	170000	73062950	913	913	913	913	0
115	20230906	165900	73062950	913	913	913	913	0
116	20230906	165800	73062950	913	913	913	913	0
117	20230906	165700	73062950	913	913	913	913	0
118	20230906	165600	73062950	913	913	913	913	0
119	20230906	165500	73062950	913	913	913	913	0
120	20230906	165400	73062950	913	913	913	913	0
121	20230906	165300	73062950	913	913	913	913	0
122	20230906	165200	73062950	913	913	913	913	199
123	20230906	165100	73062950	913	913	913	913	0
124	20230906	165000	73062950	913	913	913	913	0
125	20230906	164900	73062950	913	913	913	913	0
126	20230906	164800	73062950	913	913	913	913	0
127	20230906	164700	73062950	913	913	913	913	0
128	20230906	164600	73062950	913	913	913	913	0
129	20230906	164500	73062950	913	913	913	913	0
130	20230906	164400	73062950	913	913	913	913	0
131	20230906	164300	73062950	913	913	913	913	0
132	20230906	164200	73062950	913	913	913	913	0
133	20230906	164100	73062950	913	913	913	913	0
134	20230906	164000	73062950	913	913	913	913	0
135	20230906	163900	73062950	913	913	913	913	0
136	20230906	163800	73062950	913	913	913	913	0
137	20230906	163700	73062950	913	913	913	913	0
138	20230906	163600	73062950	913	913	913	913	0
139	20230906	163500	73062950	913	913	913	913	0
140	20230906	163400	73062950	913	913	913	913	0
141	20230906	163300	73062950	913	913	913	913	0
142	20230906	163200	73062950	913	913	913	913	0
143	20230906	163100	73062950	913	913	913	913	0
144	20230906	163000	73062950	913	913	913	913	0
145	20230906	162900	73062950	913	913	913	913	0
146	20230906	162800	73062950	913	913	913	913	0
147	20230906	162700	73062950	913	913	913	913	0
148	20230906	162600	73062950	913	913	913	913	0
149	20230906	162500	73062950	913	913	913	913	0
150	20230906	162400	73062950	913	913	913	913	0
151	20230906	162300	73062950	913	913	913	913	0
152	20230906	162200	73062950	913	913	913	913	199
153	20230906	162100	73062950	913	913	913	913	0
154	20230906	162000	73062950	913	913	913	913	0
155	20230906	161900	73062950	913	913	913	913	0
156	20230906	161800	73062950	913	913	913	913	0
157	20230906	161700	73062950	913	913	913	913	0
158	20230906	161600	73062950	913	913	913	913	0
159	20230906	161500	73062950	913	913	913	913	0
160	20230906	161400	73062950	913	913	913	913	0
161	20230906	161300	73062950	913	913	913	913	0
162	20230906	161200	73062950	913	913	913	913	0
163	20230906	161100	73062950	913	913	913	913	0
164	20230906	161000	73062950	913	913	913	913	0
165	20230906	160900	73062950	913	913	913	913	0
166	20230906	160800	73062950	913	913	913	913	0
167	20230906	160700	73062950	913	913	913	913	0
168	20230906	160600	73062950	913	913	913	913	0
169	20230906	160500	73062950	913	913	913	913	0
170	20230906	160400	73062950	913	913	913	913	0
171	20230906	160300	73062950	913	913	913	913	0
172	20230906	160200	73062950	913	913	913	913	0
173	20230906	160100	73062950	913	913	913	913	0
174	20230906	160000	73062950	913	913	913	913	0
175	20230906	155900	73062950	913	913	913	913	0
176	20230906	155800	73062950	913	913	913	913	0
177	20230906	155700	73062950	913	913	913	913	0
178	20230906	155600	73062950	913	913	913	913	0
179	20230906	155500	73062950	913	913	913	913	0
180	20230906	155400	73062950	913	913	913	913	0
181	20230906	155300	73062950	913	913	913	913	0
182	20230906	155200	73062950	913	913	913	913	199
183	20230906	155100	73062950	913	913	913	913	0
184	20230906	155000	73062950	913	913	913	913	0
185	20230906	154900	73062950	913	913	913	913	0
186	20230906	154800	73062950	913	913	913	913	0
187	20230906	154700	73062950	913	913	913	913	0
188	20230906	154600	73062950	913	913	913	913	0
189	20230906	154500	73062950	913	913	913	913	0
190	20230906	154400	73062950	913	913	913	913	0
191	20230906	154300	73062950	913	913	913	913	0
192	20230906	154200	73062950	913	913	913	913	0
193	20230906	154100	73062950	913	913	913	913	0
194	20230906	154000	73062950	913	913	913	913	0
195	20230906	153900	73062950	913	913	913	913	0
196	20230906	153800	73062950	913	913	913	913	0
197	20230906	153700	73062950	913	913	913	913	0
198	20230906	153600	73062950	913	913	913	913	0
199	20230906	153500	73062950	913	913	913	913	0
200	20230906	153400	73062950	913	913	913	913	0
201	20230906	153300	73062950	913	913	913	913	0
202	20230906	153200	73062950	913	913	913	913	0
203	20230906	153100	73062950	913	913	913	913	0
204	20230906	153000	73062950	913	913	913	913	199
205	20230906	152900	72881263	912	912	912	912	0
206	20230906	152800	72881263	912	912	912	912	0
207	20230906	152700	72881263	912	912	912	912	0
208	20230906	152600	72881263	912	912	912	912	0
209	20230906	152500	72881263	912	912	912	912	0
210	20230906	152400	72881263	912	912	912	912	0
211	20230906	152300	72881263	912	912	912	912	0
212	20230906	152200	72881263	912	912	912	912	0
213	20230906	152100	72881263	912	912	912	912	0
214	20230906	152000	72881263	912	912	912	912	0
215	20230906	151900	72881263	912	913	913	912	32
216	20230906	151800	72852076	914	914	914	914	3
217	20230906	151700	72849334	914	914	914	914	39
218	20230906	151600	72813688	914	914	914	914	0
219	20230906	151500	72813688	914	914	914	914	1
220	20230906	151400	72812774	914	913	914	913	3
221	20230906	151300	72810033	914	914	914	914	6
222	20230906	151200	72804549	914	914	914	914	13
223	20230906	151100	72792667	914	914	914	914	2
224	20230906	151000	72790839	914	914	914	914	0
225	20230906	150900	72790839	914	914	914	914	0
226	20230906	150800	72790839	914	914	914	914	0
227	20230906	150700	72790839	914	914	914	914	2
228	20230906	150600	72789011	912	912	912	912	10
229	20230906	150500	72779891	914	914	914	914	7
230	20230906	150400	72773493	914	914	914	914	1
231	20230906	150300	72772579	914	914	914	914	0
232	20230906	150200	72772579	914	914	914	914	0
233	20230906	150100	72772579	914	914	914	914	0
234	20230906	150000	72772579	914	914	914	909	6251
235	20230906	145900	67086437	914	914	914	914	0
236	20230906	145800	67086437	914	914	914	914	0
237	20230906	145700	67086437	914	914	914	914	0
238	20230906	145600	67086437	914	914	914	914	0
239	20230906	145500	67086437	914	914	914	914	0
240	20230906	145400	67086437	914	912	914	912	5
241	20230906	145300	67081873	911	911	911	911	0
242	20230906	145200	67081873	911	911	911	911	4
243	20230906	145100	67078229	913	912	913	912	57
244	20230906	145000	67026241	912	914	914	912	52
245	20230906	144900	66978717	914	914	914	914	3
246	20230906	144800	66975975	914	914	914	914	6
247	20230906	144700	66970491	914	914	914	914	1
248	20230906	144600	66969577	914	914	914	914	0
249	20230906	144500	66969577	914	914	914	914	30
250	20230906	144400	66942157	914	914	914	914	4
251	20230906	144300	66938501	914	914	914	914	1
252	20230906	144200	66937587	912	914	914	912	4
253	20230906	144100	66933933	913	914	914	913	261
254	20230906	144000	66695636	914	914	914	914	2
255	20230906	143900	66693808	913	913	913	913	0
256	20230906	143800	66693808	913	914	914	913	93
257	20230906	143700	66608871	914	914	914	914	2
258	20230906	143600	66607043	914	914	914	914	15
259	20230906	143500	66593333	914	914	914	914	3
260	20230906	143400	66590591	914	914	914	914	0
261	20230906	143300	66590591	914	914	914	914	3
262	20230906	143200	66587849	914	913	914	913	206
263	20230906	143100	66399571	914	914	914	914	6
264	20230906	143000	66394087	914	914	914	914	0
265	20230906	142900	66394087	914	914	914	914	8
266	20230906	142800	66386775	913	913	913	913	72
267	20230906	142700	66321039	913	913	913	913	0
268	20230906	142600	66321039	913	913	913	913	57
269	20230906	142500	66268998	914	914	914	914	10
270	20230906	142400	66259858	914	914	914	914	0
271	20230906	142300	66259858	914	913	914	913	7
272	20230906	142200	66253462	913	914	914	913	72
273	20230906	142100	66187656	914	914	914	914	0
274	20230906	142000	66187656	914	914	914	914	0
275	20230906	141900	66187656	914	914	914	914	4
276	20230906	141800	66184000	914	910	914	910	2
277	20230906	141700	66182176	909	909	909	909	0
278	20230906	141600	66182176	909	909	909	909	0
279	20230906	141500	66182176	909	910	910	909	14
280	20230906	141400	66169448	909	909	909	909	0
281	20230906	141300	66169448	909	909	909	909	0
282	20230906	141200	66169448	909	909	909	909	0
283	20230906	141100	66169448	909	909	909	909	0
284	20230906	141000	66169448	909	909	909	909	0
285	20230906	140900	66169448	909	909	909	909	5994
286	20230906	140800	60720902	909	909	909	909	0
287	20230906	140700	60720902	909	909	909	909	0
288	20230906	140600	60720902	909	909	909	909	0
289	20230906	140500	60720902	909	912	912	909	5000
290	20230906	140400	56170993	915	915	915	915	15
291	20230906	140300	56157268	915	915	915	915	0
292	20230906	140200	56157268	915	915	915	915	0
293	20230906	140100	56157268	915	915	915	915	0
294	20230906	140000	56157268	915	915	915	915	0
295	20230906	135900	56157268	915	912	915	912	435
296	20230906	135800	55760545	914	914	914	914	1
297	20230906	135700	55759631	914	914	914	914	0
298	20230906	135600	55759631	914	914	914	914	2
299	20230906	135500	55757803	914	914	914	914	50
300	20230906	135400	55712103	914	914	914	914	0
301	20230906	135300	55712103	914	914	914	914	3
302	20230906	135200	55709361	913	913	913	913	1
303	20230906	135100	55708448	915	915	915	915	0
304	20230906	135000	55708448	915	915	915	915	855
305	20230906	134900	54926123	915	915	915	915	3
306	20230906	134800	54923378	915	915	915	915	1
307	20230906	134700	54922463	915	915	915	915	0
308	20230906	134600	54922463	915	915	915	915	2
309	20230906	134500	54920633	914	914	914	914	0
310	20230906	134400	54920633	914	914	914	914	20
311	20230906	134300	54902353	913	913	913	913	0
312	20230906	134200	54902353	913	913	913	913	0
313	20230906	134100	54902353	913	913	913	913	0
314	20230906	134000	54902353	913	913	913	913	1
315	20230906	133900	54901440	913	912	913	912	1031
316	20230906	133800	53961137	912	912	912	912	0
317	20230906	133700	53961137	912	912	912	912	0
318	20230906	133600	53961137	912	912	912	912	742
319	20230906	133500	53284433	912	912	912	912	139
320	20230906	133400	53157665	911	913	913	911	10229
321	20230906	133300	43837883	915	916	916	914	2499
322	20230906	133200	41550753	917	917	917	917	0
323	20230906	133100	41550753	917	917	917	917	16
324	20230906	133000	41536081	917	917	917	917	0
325	20230906	132900	41536081	917	917	917	917	0
326	20230906	132800	41536081	917	917	917	917	0
327	20230906	132700	41536081	917	917	917	917	0
328	20230906	132600	41536081	917	917	917	917	0
329	20230906	132500	41536081	917	917	917	917	15
330	20230906	132400	41522326	917	917	917	917	0
331	20230906	132300	41522326	917	917	917	917	0
332	20230906	132200	41522326	917	917	917	917	0
333	20230906	132100	41522326	917	917	917	917	0
334	20230906	132000	41522326	917	917	917	917	327
335	20230906	131900	41222467	917	917	917	917	0
336	20230906	131800	41222467	917	917	917	917	1
337	20230906	131700	41221550	917	917	917	917	2000
338	20230906	131600	39387550	917	917	917	917	0
339	20230906	131500	39387550	917	917	917	917	0
340	20230906	131400	39387550	917	917	917	917	0
341	20230906	131300	39387550	917	917	917	917	4
342	20230906	131200	39383882	915	916	916	915	139
343	20230906	131100	39256629	917	917	917	917	0
344	20230906	131000	39256629	917	919	919	917	1572
345	20230906	130900	37812607	919	919	919	919	0
346	20230906	130800	37812607	919	919	919	919	0
347	20230906	130700	37812607	919	919	919	919	0
348	20230906	130600	37812607	919	919	919	919	300
349	20230906	130500	37536907	918	918	918	918	1
350	20230906	130400	37535989	918	918	918	918	10
351	20230906	130300	37526809	919	919	919	919	0
352	20230906	130200	37526809	919	919	919	919	0
353	20230906	130100	37526809	919	919	919	919	0
354	20230906	130000	37526809	919	919	919	919	0
355	20230906	125900	37526809	919	919	919	919	0
356	20230906	125800	37526809	919	918	919	918	380
357	20230906	125700	37177609	917	917	917	917	0
358	20230906	125600	37177609	917	917	917	917	0
359	20230906	125500	37177609	917	917	917	917	521
360	20230906	125400	36699852	918	917	918	917	22
361	20230906	125300	36679657	917	917	917	917	19
362	20230906	125200	36662234	917	917	917	917	9
363	20230906	125100	36653981	917	918	918	917	518
364	20230906	125000	36178475	918	918	918	918	0
365	20230906	124900	36178475	918	918	918	918	0
366	20230906	124800	36178475	918	918	918	918	0
367	20230906	124700	36178475	918	918	918	918	5
368	20230906	124600	36173885	918	918	918	918	0
369	20230906	124500	36173885	918	918	918	918	0
370	20230906	124400	36173885	918	918	918	918	3
371	20230906	124300	36171131	918	918	918	918	0
372	20230906	124200	36171131	918	918	918	918	20
373	20230906	124100	36152771	918	918	918	918	0
374	20230906	124000	36152771	918	918	918	918	2
375	20230906	123900	36150935	917	917	917	917	517
376	20230906	123800	35676846	917	917	917	917	0
377	20230906	123700	35676846	917	917	917	917	2
378	20230906	123600	35675012	917	917	917	917	0
379	20230906	123500	35675012	917	917	917	917	0
380	20230906	123400	35675012	917	917	917	917	0
381	20230906	123300	35675012	917	917	917	917	0
382	20230906	123200	35675012	917	917	917	917	0
383	20230906	123100	35675012	917	917	917	917	0
384	20230906	123000	35675012	917	917	917	917	0
385	20230906	122900	35675012	917	917	917	917	0
386	20230906	122800	35675012	917	917	917	917	1
387	20230906	122700	35674095	916	916	916	916	0
388	20230906	122600	35674095	916	916	916	916	1000
389	20230906	122500	34758095	916	916	916	916	0
390	20230906	122400	34758095	916	916	916	916	0
391	20230906	122300	34758095	916	916	916	916	0
392	20230906	122200	34758095	916	916	916	916	0
393	20230906	122100	34758095	916	916	916	916	0
394	20230906	122000	34758095	916	916	916	916	0
395	20230906	121900	34758095	916	916	916	916	0
396	20230906	121800	34758095	916	916	916	916	0
397	20230906	121700	34758095	916	916	916	916	0
398	20230906	121600	34758095	916	916	916	916	0
399	20230906	121500	34758095	916	916	916	916	0
400	20230906	121400	34758095	916	916	916	916	0
401	20230906	121300	34758095	916	916	916	916	0
402	20230906	121200	34758095	916	916	916	916	201
403	20230906	121100	34573979	916	916	916	916	0
404	20230906	121000	34573979	916	916	916	916	0
405	20230906	120900	34573979	916	916	916	916	0
406	20230906	120800	34573979	916	916	916	916	0
407	20230906	120700	34573979	916	916	916	916	0
408	20230906	120600	34573979	916	916	916	916	0
409	20230906	120500	34573979	916	916	916	916	0
410	20230906	120400	34573979	916	916	916	916	300
411	20230906	120300	34299179	913	913	913	913	0
412	20230906	120200	34299179	913	913	913	913	0
413	20230906	120100	34299179	913	913	913	913	0
414	20230906	120000	34299179	913	913	913	913	0
415	20230906	115900	34299179	913	913	913	913	0
416	20230906	115800	34299179	913	913	913	913	16
417	20230906	115700	34284571	916	915	916	914	1001
418	20230906	115600	33369646	917	917	917	917	0
419	20230906	115500	33369646	917	917	917	917	0
420	20230906	115400	33369646	917	917	917	917	1
421	20230906	115300	33368729	917	917	917	917	0
422	20230906	115200	33368729	917	917	917	917	47
423	20230906	115100	33325630	917	917	917	917	0
424	20230906	115000	33325630	917	917	917	917	0
425	20230906	114900	33325630	917	917	917	917	77
426	20230906	114800	33255021	917	917	917	917	1
427	20230906	114700	33254104	917	917	917	917	0
428	20230906	114600	33254104	917	917	917	917	20
429	20230906	114500	33235764	917	917	917	917	20
430	20230906	114400	33217424	917	917	917	917	0
431	20230906	114300	33217424	917	917	917	917	0
432	20230906	114200	33217424	917	917	917	917	0
433	20230906	114100	33217424	917	917	917	917	40
434	20230906	114000	33180744	918	918	918	918	0
435	20230906	113900	33180744	918	918	918	918	0
436	20230906	113800	33180744	918	918	918	918	0
437	20230906	113700	33180744	918	918	918	918	0
438	20230906	113600	33180744	918	918	918	918	0
439	20230906	113500	33180744	918	918	918	918	0
440	20230906	113400	33180744	918	918	918	918	0
441	20230906	113300	33180744	918	918	918	918	0
442	20230906	113200	33180744	918	918	918	918	0
443	20230906	113100	33180744	918	918	918	918	0
444	20230906	113000	33180744	918	918	918	918	0
445	20230906	112900	33180744	918	918	918	918	0
446	20230906	112800	33180744	918	918	918	918	0
447	20230906	112700	33180744	918	918	918	918	0
448	20230906	112600	33180744	918	918	918	918	0
449	20230906	112500	33180744	918	918	918	918	0
450	20230906	112400	33180744	918	918	918	918	0
451	20230906	112300	33180744	918	918	918	918	3
452	20230906	112200	33177990	914	914	914	914	0
453	20230906	112100	33177990	914	914	914	914	0
454	20230906	112000	33177990	914	914	914	914	0
455	20230906	111900	33177990	914	918	918	914	2000
456	20230906	111800	31348781	918	918	918	918	0
457	20230906	111700	31348781	918	918	918	918	2
458	20230906	111600	31346945	918	918	918	918	0
459	20230906	111500	31346945	918	919	919	918	195
460	20230906	111400	31167845	919	919	919	919	999
461	20230906	111300	30249764	920	920	920	920	0
462	20230906	111200	30249764	920	920	920	920	0
463	20230906	111100	30249764	920	920	920	920	0
464	20230906	111000	30249764	920	920	920	920	0
465	20230906	110900	30249764	920	920	920	920	0
466	20230906	110800	30249764	920	920	920	920	20
467	20230906	110700	30231364	918	918	918	918	0
468	20230906	110600	30231364	918	918	918	918	0
469	20230906	110500	30231364	918	918	918	918	1
470	20230906	110400	30230446	920	920	920	920	35
471	20230906	110300	30198246	918	918	918	918	0
472	20230906	110200	30198246	918	918	918	918	1
473	20230906	110100	30197328	920	920	920	920	0
474	20230906	110000	30197328	920	920	920	920	0
475	20230906	105900	30197328	920	920	920	920	10
476	20230906	105800	30188128	918	918	918	918	2
477	20230906	105700	30186292	920	920	920	920	1
478	20230906	105600	30185372	920	920	920	920	0
479	20230906	105500	30185372	920	920	920	920	0
480	20230906	105400	30185372	920	919	920	919	8
481	20230906	105300	30178017	920	919	920	919	4
482	20230906	105200	30174338	920	920	920	920	0
483	20230906	105100	30174338	920	920	920	920	0
484	20230906	105000	30174338	920	920	920	920	3
485	20230906	104900	30171578	920	920	920	920	22
486	20230906	104800	30151338	920	920	920	919	33
487	20230906	104700	30120991	921	919	921	919	1106
488	20230906	104600	29103664	918	918	918	918	1
489	20230906	104500	29102746	919	918	919	918	5
490	20230906	104400	29098152	919	918	919	918	32
491	20230906	104300	29068769	918	918	918	918	0
492	20230906	104200	29068769	918	918	918	918	100
493	20230906	104100	28976969	918	918	918	918	3
494	20230906	104000	28974215	917	918	918	917	8
495	20230906	103900	28966872	918	918	918	918	2
496	20230906	103800	28965036	918	918	918	918	20
497	20230906	103700	28946676	918	919	919	918	50
498	20230906	103600	28900773	918	918	918	917	13
499	20230906	103500	28888845	919	919	919	919	30
500	20230906	103400	28861275	919	919	919	919	0
501	20230906	103300	28861275	919	919	919	919	40
502	20230906	103200	28824515	919	919	919	918	48
503	20230906	103100	28780409	919	919	919	918	115
504	20230906	103000	28674728	919	918	919	918	4
505	20230906	102900	28671053	919	919	919	919	0
506	20230906	102800	28671053	919	919	919	919	1
507	20230906	102700	28670134	919	915	919	915	43
508	20230906	102600	28630766	915	915	915	915	0
509	20230906	102500	28630766	915	915	915	915	18
510	20230906	102400	28614296	911	911	911	911	661
511	20230906	102300	28012125	911	911	911	911	571
512	20230906	102200	27491944	911	910	911	910	157
513	20230906	102100	27349073	910	909	910	909	936
514	20230906	102000	26498239	909	910	910	909	67
515	20230906	101900	26437283	910	910	910	910	44
516	20230906	101800	26397243	910	911	912	910	769
517	20230906	101700	25696781	912	913	913	912	781
518	20230906	101600	24984508	913	914	914	913	750
519	20230906	101500	24299753	914	914	914	914	459
520	20230906	101400	23880227	915	915	915	915	201
521	20230906	101300	23696312	916	916	916	916	1
522	20230906	101200	23695396	916	916	916	916	2
523	20230906	101100	23693564	916	916	916	916	0
524	20230906	101000	23693564	916	916	916	916	60
525	20230906	100900	23638604	916	916	916	916	0
526	20230906	100800	23638604	916	916	916	916	100
527	20230906	100700	23547004	915	915	915	915	7
528	20230906	100600	23540599	916	914	916	914	197
529	20230906	100500	23360519	915	915	915	915	0
530	20230906	100400	23360519	915	915	915	915	730
531	20230906	100300	22692569	917	917	917	917	3
532	20230906	100200	22689818	915	917	917	915	1095
533	20230906	100100	21687703	916	916	916	916	7
534	20230906	100000	21681291	916	916	916	916	1393
535	20230906	095900	20405303	917	917	917	917	2
536	20230906	095800	20403469	917	917	917	917	391
537	20230906	095700	20044922	917	917	917	917	4
538	20230906	095600	20041254	917	917	917	917	4
539	20230906	095500	20037586	917	917	917	917	6
540	20230906	095400	20032084	917	917	917	917	194
541	20230906	095300	19854186	918	918	918	918	20
542	20230906	095200	19835826	918	918	918	918	310
543	20230906	095100	19551246	918	918	918	918	0
544	20230906	095000	19551246	918	918	918	918	3
545	20230906	094900	19548492	918	918	918	918	0
546	20230906	094800	19548492	918	918	918	918	5
547	20230906	094700	19543902	918	917	918	917	1092
548	20230906	094600	18541448	917	917	917	916	2698
549	20230906	094500	16069406	917	917	917	917	10
550	20230906	094400	16060236	919	919	919	919	0
551	20230906	094300	16060236	919	919	919	919	0
552	20230906	094200	16060236	919	919	919	919	9
553	20230906	094100	16051965	917	917	917	917	288
554	20230906	094000	15787869	919	918	919	918	350
555	20230906	093900	15466519	917	919	919	917	1401
556	20230906	093800	14181800	918	918	918	918	222
557	20230906	093700	13978004	920	920	920	920	4
558	20230906	093600	13974324	920	920	920	920	0
559	20230906	093500	13974324	920	920	920	920	1
560	20230906	093400	13973404	920	920	920	920	93
561	20230906	093300	13887844	920	920	920	920	11
562	20230906	093200	13877724	920	917	920	917	303
563	20230906	093100	13599864	920	920	920	920	10
564	20230906	093000	13590664	920	920	920	920	10
565	20230906	092900	13581464	920	920	920	920	0
566	20230906	092800	13581464	920	916	920	916	40
567	20230906	092700	13544668	920	920	920	920	91
568	20230906	092600	13460948	917	917	917	917	95
569	20230906	092500	13373833	917	917	917	917	0
570	20230906	092400	13373833	917	917	917	917	0
571	20230906	092300	13373833	917	917	917	916	2359
572	20230906	092200	11211780	917	917	917	917	230
573	20230906	092100	11000870	917	917	917	917	118
574	20230906	092000	10892664	917	918	918	917	556
575	20230906	091900	10382799	918	918	920	918	182
576	20230906	091800	10215715	920	918	920	918	179
577	20230906	091700	10051387	920	920	920	920	1576
578	20230906	091600	8601467	916	918	920	916	3008
579	20230906	091500	5845472	920	920	920	920	42
580	20230906	091400	5806832	920	920	920	920	0
581	20230906	091300	5806832	920	919	920	918	2837
582	20230906	091200	3199573	919	919	919	919	0
583	20230906	091100	3199573	919	919	919	919	11
584	20230906	091000	3189464	919	919	919	919	378
585	20230906	090900	2842082	919	919	919	919	128
586	20230906	090800	2724450	919	919	919	919	0
587	20230906	090700	2724450	919	919	919	919	0
588	20230906	090600	2724450	919	917	919	917	154
589	20230906	090500	2583230	918	916	919	916	718
590	20230906	090400	1925456	916	916	916	916	253
591	20230906	090300	1693708	914	914	914	914	57
592	20230906	090200	1641610	914	914	914	914	11
593	20230906	090100	1631556	919	917	919	914	128
594	20230906	090000	1514248	925	922	925	919	1643