KissMeData/012280/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	185200	54090695	914	914	914	914	1670
3	20230908	185100	54090695	914	914	914	914	0
4	20230908	185000	54090695	914	914	914	914	0
5	20230908	184900	54090695	914	914	914	914	0
6	20230908	184800	54090695	914	914	914	914	0
7	20230908	184700	54090695	914	914	914	914	0
8	20230908	184600	54090695	914	914	914	914	0
9	20230908	184500	54090695	914	914	914	914	0
10	20230908	184400	54090695	914	914	914	914	0
11	20230908	184300	54090695	914	914	914	914	0
12	20230908	184200	54090695	914	914	914	914	0
13	20230908	184100	54090695	914	914	914	914	0
14	20230908	184000	54090695	914	914	914	914	0
15	20230908	183900	54090695	914	914	914	914	0
16	20230908	183800	54090695	914	914	914	914	0
17	20230908	183700	54090695	914	914	914	914	0
18	20230908	183600	54090695	914	914	914	914	0
19	20230908	183500	54090695	914	914	914	914	0
20	20230908	183400	54090695	914	914	914	914	0
21	20230908	183300	54090695	914	914	914	914	0
22	20230908	183200	54090695	914	914	914	914	0
23	20230908	183100	54090695	914	914	914	914	0
24	20230908	183000	54090695	914	914	914	914	0
25	20230908	182900	54090695	914	914	914	914	0
26	20230908	182800	54090695	914	914	914	914	0
27	20230908	182700	54090695	914	914	914	914	0
28	20230908	182600	54090695	914	914	914	914	0
29	20230908	182500	54090695	914	914	914	914	0
30	20230908	182400	54090695	914	914	914	914	0
31	20230908	182300	54090695	914	914	914	914	0
32	20230908	182200	54090695	914	914	914	914	1670
33	20230908	182100	54090695	914	914	914	914	0
34	20230908	182000	54090695	914	914	914	914	0
35	20230908	181900	54090695	914	914	914	914	0
36	20230908	181800	54090695	914	914	914	914	0
37	20230908	181700	54090695	914	914	914	914	0
38	20230908	181600	54090695	914	914	914	914	0
39	20230908	181500	54090695	914	914	914	914	0
40	20230908	181400	54090695	914	914	914	914	0
41	20230908	181300	54090695	914	914	914	914	0
42	20230908	181200	54090695	914	914	914	914	0
43	20230908	181100	54090695	914	914	914	914	0
44	20230908	181000	54090695	914	914	914	914	0
45	20230908	180900	54090695	914	914	914	914	0
46	20230908	180800	54090695	914	914	914	914	0
47	20230908	180700	54090695	914	914	914	914	0
48	20230908	180600	54090695	914	914	914	914	0
49	20230908	180500	54090695	914	914	914	914	0
50	20230908	180400	54090695	914	914	914	914	0
51	20230908	180300	54090695	914	914	914	914	0
52	20230908	180200	54090695	914	914	914	914	0
53	20230908	180100	54090695	914	914	914	914	0
54	20230908	180000	54090695	914	914	914	914	0
55	20230908	175900	54090695	914	914	914	914	0
56	20230908	175800	54090695	914	914	914	914	0
57	20230908	175700	54090695	914	914	914	914	0
58	20230908	175600	54090695	914	914	914	914	0
59	20230908	175500	54090695	914	914	914	914	0
60	20230908	175400	54090695	914	914	914	914	0
61	20230908	175300	54090695	914	914	914	914	0
62	20230908	175200	54090695	914	914	914	914	1670
63	20230908	175100	54090695	914	914	914	914	0
64	20230908	175000	54090695	914	914	914	914	0
65	20230908	174900	54090695	914	914	914	914	0
66	20230908	174800	54090695	914	914	914	914	0
67	20230908	174700	54090695	914	914	914	914	0
68	20230908	174600	54090695	914	914	914	914	0
69	20230908	174500	54090695	914	914	914	914	0
70	20230908	174400	54090695	914	914	914	914	0
71	20230908	174300	54090695	914	914	914	914	0
72	20230908	174200	54090695	914	914	914	914	0
73	20230908	174100	54090695	914	914	914	914	0
74	20230908	174000	54090695	914	914	914	914	0
75	20230908	173900	54090695	914	914	914	914	0
76	20230908	173800	54090695	914	914	914	914	0
77	20230908	173700	54090695	914	914	914	914	0
78	20230908	173600	54090695	914	914	914	914	0
79	20230908	173500	54090695	914	914	914	914	0
80	20230908	173400	54090695	914	914	914	914	0
81	20230908	173300	54090695	914	914	914	914	0
82	20230908	173200	54090695	914	914	914	914	0
83	20230908	173100	54090695	914	914	914	914	0
84	20230908	173000	54090695	914	914	914	914	0
85	20230908	172900	54090695	914	914	914	914	0
86	20230908	172800	54090695	914	914	914	914	0
87	20230908	172700	54090695	914	914	914	914	0
88	20230908	172600	54090695	914	914	914	914	0
89	20230908	172500	54090695	914	914	914	914	0
90	20230908	172400	54090695	914	914	914	914	0
91	20230908	172300	54090695	914	914	914	914	0
92	20230908	172200	54090695	914	914	914	914	1670
93	20230908	172100	54090695	914	914	914	914	0
94	20230908	172000	54090695	914	914	914	914	0
95	20230908	171900	54090695	914	914	914	914	0
96	20230908	171800	54090695	914	914	914	914	0
97	20230908	171700	54090695	914	914	914	914	0
98	20230908	171600	54090695	914	914	914	914	0
99	20230908	171500	54090695	914	914	914	914	0
100	20230908	171400	54090695	914	914	914	914	0
101	20230908	171300	54090695	914	914	914	914	0
102	20230908	171200	54090695	914	914	914	914	0
103	20230908	171100	54090695	914	914	914	914	0
104	20230908	171000	54090695	914	914	914	914	0
105	20230908	170900	54090695	914	914	914	914	0
106	20230908	170800	54090695	914	914	914	914	0
107	20230908	170700	54090695	914	914	914	914	0
108	20230908	170600	54090695	914	914	914	914	0
109	20230908	170500	54090695	914	914	914	914	0
110	20230908	170400	54090695	914	914	914	914	0
111	20230908	170300	54090695	914	914	914	914	0
112	20230908	170200	54090695	914	914	914	914	0
113	20230908	170100	54090695	914	914	914	914	0
114	20230908	170000	54090695	914	914	914	914	0
115	20230908	165900	54090695	914	914	914	914	0
116	20230908	165800	54090695	914	914	914	914	0
117	20230908	165700	54090695	914	914	914	914	0
118	20230908	165600	54090695	914	914	914	914	0
119	20230908	165500	54090695	914	914	914	914	0
120	20230908	165400	54090695	914	914	914	914	0
121	20230908	165300	54090695	914	914	914	914	0
122	20230908	165200	54090695	914	914	914	914	1670
123	20230908	165100	54090695	914	914	914	914	0
124	20230908	165000	54090695	914	914	914	914	0
125	20230908	164900	54090695	914	914	914	914	0
126	20230908	164800	54090695	914	914	914	914	0
127	20230908	164700	54090695	914	914	914	914	0
128	20230908	164600	54090695	914	914	914	914	0
129	20230908	164500	54090695	914	914	914	914	0
130	20230908	164400	54090695	914	914	914	914	0
131	20230908	164300	54090695	914	914	914	914	0
132	20230908	164200	54090695	914	914	914	914	0
133	20230908	164100	54090695	914	914	914	914	0
134	20230908	164000	54090695	914	914	914	914	0
135	20230908	163900	54090695	914	914	914	914	0
136	20230908	163800	54090695	914	914	914	914	0
137	20230908	163700	54090695	914	914	914	914	0
138	20230908	163600	54090695	914	914	914	914	0
139	20230908	163500	54090695	914	914	914	914	0
140	20230908	163400	54090695	914	914	914	914	0
141	20230908	163300	54090695	914	914	914	914	0
142	20230908	163200	54090695	914	914	914	914	0
143	20230908	163100	54090695	914	914	914	914	0
144	20230908	163000	54090695	914	914	914	914	0
145	20230908	162900	54090695	914	914	914	914	0
146	20230908	162800	54090695	914	914	914	914	0
147	20230908	162700	54090695	914	914	914	914	0
148	20230908	162600	54090695	914	914	914	914	0
149	20230908	162500	54090695	914	914	914	914	0
150	20230908	162400	54090695	914	914	914	914	0
151	20230908	162300	54090695	914	914	914	914	0
152	20230908	162200	54090695	914	914	914	914	1670
153	20230908	162100	54090695	914	914	914	914	0
154	20230908	162000	54090695	914	914	914	914	0
155	20230908	161900	54090695	914	914	914	914	0
156	20230908	161800	54090695	914	914	914	914	0
157	20230908	161700	54090695	914	914	914	914	0
158	20230908	161600	54090695	914	914	914	914	0
159	20230908	161500	54090695	914	914	914	914	0
160	20230908	161400	54090695	914	914	914	914	0
161	20230908	161300	54090695	914	914	914	914	0
162	20230908	161200	54090695	914	914	914	914	0
163	20230908	161100	54090695	914	914	914	914	0
164	20230908	161000	54090695	914	914	914	914	0
165	20230908	160900	54090695	914	914	914	914	0
166	20230908	160800	54090695	914	914	914	914	0
167	20230908	160700	54090695	914	914	914	914	0
168	20230908	160600	54090695	914	914	914	914	0
169	20230908	160500	54090695	914	914	914	914	0
170	20230908	160400	54090695	914	914	914	914	0
171	20230908	160300	54090695	914	914	914	914	0
172	20230908	160200	54090695	914	914	914	914	0
173	20230908	160100	54090695	914	914	914	914	0
174	20230908	160000	54090695	914	914	914	914	0
175	20230908	155900	54090695	914	914	914	914	0
176	20230908	155800	54090695	914	914	914	914	0
177	20230908	155700	54090695	914	914	914	914	0
178	20230908	155600	54090695	914	914	914	914	0
179	20230908	155500	54090695	914	914	914	914	0
180	20230908	155400	54090695	914	914	914	914	0
181	20230908	155300	54090695	914	914	914	914	0
182	20230908	155200	54090695	914	914	914	914	1670
183	20230908	155100	54090695	914	914	914	914	0
184	20230908	155000	54090695	914	914	914	914	0
185	20230908	154900	54090695	914	914	914	914	0
186	20230908	154800	54090695	914	914	914	914	0
187	20230908	154700	54090695	914	914	914	914	0
188	20230908	154600	54090695	914	914	914	914	0
189	20230908	154500	54090695	914	914	914	914	0
190	20230908	154400	54090695	914	914	914	914	0
191	20230908	154300	54090695	914	914	914	914	0
192	20230908	154200	54090695	914	914	914	914	0
193	20230908	154100	54090695	914	914	914	914	0
194	20230908	154000	54090695	914	914	914	914	0
195	20230908	153900	54090695	914	914	914	914	0
196	20230908	153800	54090695	914	914	914	914	0
197	20230908	153700	54090695	914	914	914	914	0
198	20230908	153600	54090695	914	914	914	914	0
199	20230908	153500	54090695	914	914	914	914	0
200	20230908	153400	54090695	914	914	914	914	0
201	20230908	153300	54090695	914	914	914	914	0
202	20230908	153200	54090695	914	914	914	914	0
203	20230908	153100	54090695	914	914	914	914	0
204	20230908	153000	54090695	914	914	914	914	1670
205	20230908	152900	52564315	914	914	914	914	0
206	20230908	152800	52564315	914	914	914	914	0
207	20230908	152700	52564315	914	914	914	914	0
208	20230908	152600	52564315	914	914	914	914	0
209	20230908	152500	52564315	914	914	914	914	0
210	20230908	152400	52564315	914	914	914	914	0
211	20230908	152300	52564315	914	914	914	914	0
212	20230908	152200	52564315	914	914	914	914	0
213	20230908	152100	52564315	914	914	914	914	0
214	20230908	152000	52564315	914	914	914	914	0
215	20230908	151900	52564315	914	914	914	914	40
216	20230908	151800	52527755	914	914	914	914	1
217	20230908	151700	52526841	914	912	914	911	320
218	20230908	151600	52235008	912	913	913	912	10
219	20230908	151500	52225880	912	913	914	911	19
220	20230908	151400	52208538	914	911	914	910	1776
221	20230908	151300	50590610	910	910	910	910	6
222	20230908	151200	50585150	910	910	910	910	7
223	20230908	151100	50578780	910	910	911	910	14
224	20230908	151000	50566036	910	910	910	910	3
225	20230908	150900	50563306	910	911	911	910	29
226	20230908	150800	50536900	910	912	914	910	126
227	20230908	150700	50422102	914	914	914	914	1
228	20230908	150600	50421188	914	914	914	913	621
229	20230908	150500	49854207	914	914	914	913	82
230	20230908	150400	49779333	914	912	914	912	4787
231	20230908	150300	45411678	912	912	912	912	768
232	20230908	150200	44711262	912	911	912	911	23
233	20230908	150100	44690305	912	912	912	912	16
234	20230908	150000	44675713	911	911	911	911	0
235	20230908	145900	44675713	911	911	911	911	989
236	20230908	145800	43774734	911	911	911	911	1
237	20230908	145700	43773823	911	911	911	911	0
238	20230908	145600	43773823	911	912	912	911	904
239	20230908	145500	42949379	912	912	912	912	0
240	20230908	145400	42949379	912	911	912	911	12
241	20230908	145300	42938445	910	910	910	910	2
242	20230908	145200	42936625	910	910	910	910	3
243	20230908	145100	42933895	911	911	911	911	0
244	20230908	145000	42933895	911	910	911	910	6
245	20230908	144900	42928431	910	910	910	910	0
246	20230908	144800	42928431	910	910	910	910	0
247	20230908	144700	42928431	910	910	910	910	0
248	20230908	144600	42928431	910	910	910	910	1100
249	20230908	144500	41927431	912	911	912	910	1303
250	20230908	144400	40741440	912	912	912	912	2
251	20230908	144300	40739616	911	910	911	910	85
252	20230908	144200	40662191	910	910	910	910	0
253	20230908	144100	40662191	910	910	910	910	2
254	20230908	144000	40660371	911	911	911	911	500
255	20230908	143900	40204871	911	911	911	911	0
256	20230908	143800	40204871	911	911	911	911	0
257	20230908	143700	40204871	911	911	911	911	43
258	20230908	143600	40165698	911	911	911	911	0
259	20230908	143500	40165698	911	911	911	911	1
260	20230908	143400	40164787	911	911	911	911	7
261	20230908	143300	40158410	911	911	911	911	2
262	20230908	143200	40156588	911	911	911	911	0
263	20230908	143100	40156588	911	911	911	911	83
264	20230908	143000	40080975	911	911	911	911	0
265	20230908	142900	40080975	911	910	911	910	267
266	20230908	142800	39837905	911	911	911	911	7
267	20230908	142700	39831528	910	910	910	910	301
268	20230908	142600	39557618	909	909	909	909	0
269	20230908	142500	39557618	909	909	909	909	0
270	20230908	142400	39557618	909	909	909	909	0
271	20230908	142300	39557618	909	909	909	909	160
272	20230908	142200	39412178	909	909	909	909	140
273	20230908	142100	39284918	909	909	909	909	0
274	20230908	142000	39284918	909	907	909	907	177
275	20230908	141900	39124377	909	908	909	908	5
276	20230908	141800	39119836	910	910	910	910	0
277	20230908	141700	39119836	910	910	910	910	0
278	20230908	141600	39119836	910	910	910	910	76
279	20230908	141500	39050676	910	909	910	909	201
280	20230908	141400	38867966	909	909	909	909	0
281	20230908	141300	38867966	909	909	909	909	0
282	20230908	141200	38867966	909	909	909	909	0
283	20230908	141100	38867966	909	909	909	909	0
284	20230908	141000	38867966	909	909	909	909	0
285	20230908	140900	38867966	909	909	909	909	0
286	20230908	140800	38867966	909	909	909	909	0
287	20230908	140700	38867966	909	909	909	909	0
288	20230908	140600	38867966	909	909	909	909	300
289	20230908	140500	38595266	909	909	909	909	16
290	20230908	140400	38580722	909	909	909	909	250
291	20230908	140300	38353472	909	909	909	909	0
292	20230908	140200	38353472	909	909	909	909	0
293	20230908	140100	38353472	909	909	909	909	0
294	20230908	140000	38353472	909	909	909	909	0
295	20230908	135900	38353472	909	909	909	909	0
296	20230908	135800	38353472	909	909	909	909	0
297	20230908	135700	38353472	909	909	909	909	0
298	20230908	135600	38353472	909	909	909	909	0
299	20230908	135500	38353472	909	909	909	909	0
300	20230908	135400	38353472	909	909	909	909	0
301	20230908	135300	38353472	909	909	909	909	1
302	20230908	135200	38352563	904	909	909	904	501
303	20230908	135100	37899654	904	905	905	904	447
304	20230908	135000	37495529	905	905	905	905	0
305	20230908	134900	37495529	905	905	905	905	0
306	20230908	134800	37495529	905	905	905	905	0
307	20230908	134700	37495529	905	905	905	905	0
308	20230908	134600	37495529	905	905	905	905	20
309	20230908	134500	37477429	905	905	905	905	0
310	20230908	134400	37477429	905	905	905	905	0
311	20230908	134300	37477429	905	905	905	905	0
312	20230908	134200	37477429	905	905	905	905	0
313	20230908	134100	37477429	905	905	905	905	0
314	20230908	134000	37477429	905	905	905	905	9
315	20230908	133900	37469284	905	905	905	905	20
316	20230908	133800	37451184	905	905	905	905	1
317	20230908	133700	37450279	905	905	905	905	95
318	20230908	133600	37364304	905	905	905	905	10
319	20230908	133500	37355254	904	905	905	904	442
320	20230908	133400	36955594	905	905	905	905	0
321	20230908	133300	36955594	905	906	906	905	374
322	20230908	133200	36617120	904	904	904	904	0
323	20230908	133100	36617120	904	904	904	904	0
324	20230908	133000	36617120	904	904	904	904	0
325	20230908	132900	36617120	904	904	904	904	0
326	20230908	132800	36617120	904	904	904	904	0
327	20230908	132700	36617120	904	904	904	904	0
328	20230908	132600	36617120	904	904	904	904	0
329	20230908	132500	36617120	904	904	904	904	0
330	20230908	132400	36617120	904	904	904	904	0
331	20230908	132300	36617120	904	904	904	904	0
332	20230908	132200	36617120	904	904	904	904	0
333	20230908	132100	36617120	904	905	905	904	1028
334	20230908	132000	35687788	904	904	904	904	0
335	20230908	131900	35687788	904	904	904	904	0
336	20230908	131800	35687788	904	904	904	904	0
337	20230908	131700	35687788	904	904	904	904	0
338	20230908	131600	35687788	904	905	905	904	440
339	20230908	131500	35289687	907	907	907	907	0
340	20230908	131400	35289687	907	907	907	907	3
341	20230908	131300	35286966	907	907	907	907	496
342	20230908	131200	34837094	907	907	907	907	4
343	20230908	131100	34833466	904	904	904	904	0
344	20230908	131000	34833466	904	904	904	904	1500
345	20230908	130900	33477466	904	905	905	904	500
346	20230908	130800	33025459	905	905	905	905	0
347	20230908	130700	33025459	905	905	905	905	0
348	20230908	130600	33025459	905	905	905	905	0
349	20230908	130500	33025459	905	905	905	905	0
350	20230908	130400	33025459	905	905	905	905	0
351	20230908	130300	33025459	905	905	905	905	300
352	20230908	130200	32753959	908	908	908	908	0
353	20230908	130100	32753959	908	908	908	908	0
354	20230908	130000	32753959	908	908	908	908	0
355	20230908	125900	32753959	908	908	908	908	200
356	20230908	125800	32572359	908	908	908	908	200
357	20230908	125700	32390759	908	908	908	908	0
358	20230908	125600	32390759	908	908	908	908	0
359	20230908	125500	32390759	908	908	908	908	1
360	20230908	125400	32389851	905	905	905	905	0
361	20230908	125300	32389851	905	906	906	905	300
362	20230908	125200	32118347	905	907	907	905	3563
363	20230908	125100	28888244	908	908	908	908	90
364	20230908	125000	28806524	909	909	909	909	0
365	20230908	124900	28806524	909	909	909	909	4
366	20230908	124800	28802888	909	909	909	909	33
367	20230908	124700	28772891	909	909	909	909	0
368	20230908	124600	28772891	909	909	909	909	0
369	20230908	124500	28772891	909	909	909	909	0
370	20230908	124400	28772891	909	909	909	909	0
371	20230908	124300	28772891	909	909	909	909	1
372	20230908	124200	28771982	909	909	909	909	0
373	20230908	124100	28771982	909	909	909	909	300
374	20230908	124000	28499282	907	907	907	907	300
375	20230908	123900	28227182	907	907	907	907	0
376	20230908	123800	28227182	907	908	908	907	866
377	20230908	123700	27441365	909	909	909	909	5
378	20230908	123600	27436820	909	909	909	909	0
379	20230908	123500	27436820	909	909	909	909	0
380	20230908	123400	27436820	909	909	909	909	1
381	20230908	123300	27435911	909	909	909	909	0
382	20230908	123200	27435911	909	909	909	909	0
383	20230908	123100	27435911	909	909	909	909	212
384	20230908	123000	27243203	909	909	909	909	0
385	20230908	122900	27243203	909	909	909	909	0
386	20230908	122800	27243203	909	909	909	909	786
387	20230908	122700	26528729	909	909	909	909	825
388	20230908	122600	25778804	909	909	909	909	775
389	20230908	122500	25074329	910	909	910	909	941
390	20230908	122400	24218956	909	909	909	909	0
391	20230908	122300	24218956	909	909	909	909	6
392	20230908	122200	24213502	909	909	909	909	0
393	20230908	122100	24213502	909	909	909	909	300
394	20230908	122000	23940802	909	909	909	909	0
395	20230908	121900	23940802	909	909	909	909	550
396	20230908	121800	23440852	909	909	909	909	1
397	20230908	121700	23439943	909	909	909	909	0
398	20230908	121600	23439943	909	909	909	909	0
399	20230908	121500	23439943	909	909	909	909	6
400	20230908	121400	23434489	907	907	907	907	0
401	20230908	121300	23434489	907	909	909	907	150
402	20230908	121200	23298421	910	910	910	910	4
403	20230908	121100	23294781	910	910	910	910	0
404	20230908	121000	23294781	910	909	910	909	593
405	20230908	120900	22755741	910	910	910	910	0
406	20230908	120800	22755741	910	910	910	910	0
407	20230908	120700	22755741	910	910	910	910	11
408	20230908	120600	22745731	910	910	910	910	0
409	20230908	120500	22745731	910	910	910	910	0
410	20230908	120400	22745731	910	910	910	910	0
411	20230908	120300	22745731	910	910	910	910	6
412	20230908	120200	22740271	910	910	910	910	0
413	20230908	120100	22740271	910	910	910	910	1
414	20230908	120000	22739361	910	910	910	910	0
415	20230908	115900	22739361	910	910	910	910	0
416	20230908	115800	22739361	910	910	910	910	3
417	20230908	115700	22736631	910	910	910	910	11
418	20230908	115600	22726621	910	910	910	910	0
419	20230908	115500	22726621	910	910	910	910	0
420	20230908	115400	22726621	910	910	910	910	0
421	20230908	115300	22726621	910	910	910	910	0
422	20230908	115200	22726621	910	910	910	910	6
423	20230908	115100	22721161	910	910	910	910	4
424	20230908	115000	22717521	910	910	910	910	3
425	20230908	114900	22714791	910	910	910	910	5
426	20230908	114800	22710241	910	911	911	910	36
427	20230908	114700	22677477	911	911	911	911	20
428	20230908	114600	22659257	911	911	911	911	40
429	20230908	114500	22622817	911	911	911	911	0
430	20230908	114400	22622817	911	911	911	911	0
431	20230908	114300	22622817	911	911	911	911	0
432	20230908	114200	22622817	911	911	911	911	0
433	20230908	114100	22622817	911	911	911	911	0
434	20230908	114000	22622817	911	911	911	911	0
435	20230908	113900	22622817	911	911	911	911	2
436	20230908	113800	22620995	911	911	911	911	0
437	20230908	113700	22620995	911	911	911	911	0
438	20230908	113600	22620995	911	911	911	911	0
439	20230908	113500	22620995	911	911	911	911	0
440	20230908	113400	22620995	911	911	911	911	0
441	20230908	113300	22620995	911	911	911	911	0
442	20230908	113200	22620995	911	911	911	911	3
443	20230908	113100	22618262	911	911	911	911	0
444	20230908	113000	22618262	911	911	911	911	0
445	20230908	112900	22618262	911	911	911	911	0
446	20230908	112800	22618262	911	911	911	911	0
447	20230908	112700	22618262	911	911	911	911	0
448	20230908	112600	22618262	911	911	911	911	0
449	20230908	112500	22618262	911	911	911	911	0
450	20230908	112400	22618262	911	911	911	911	0
451	20230908	112300	22618262	911	911	911	911	0
452	20230908	112200	22618262	911	911	911	911	1
453	20230908	112100	22617351	911	911	911	911	0
454	20230908	112000	22617351	911	911	911	911	0
455	20230908	111900	22617351	911	911	911	911	0
456	20230908	111800	22617351	911	911	911	911	0
457	20230908	111700	22617351	911	907	911	907	1986
458	20230908	111600	20812156	906	906	906	906	1
459	20230908	111500	20811250	907	907	907	907	0
460	20230908	111400	20811250	907	907	907	907	0
461	20230908	111300	20811250	907	907	907	907	0
462	20230908	111200	20811250	907	907	907	907	1
463	20230908	111100	20810343	907	907	907	907	0
464	20230908	111000	20810343	907	907	907	907	459
465	20230908	110900	20394030	907	907	907	907	0
466	20230908	110800	20394030	907	907	907	907	0
467	20230908	110700	20394030	907	907	907	907	6
468	20230908	110600	20388588	907	907	907	907	0
469	20230908	110500	20388588	907	907	907	907	1
470	20230908	110400	20387681	907	907	907	907	0
471	20230908	110300	20387681	907	906	907	906	110
472	20230908	110200	20288011	906	907	907	906	1926
473	20230908	110100	18542457	908	908	908	908	185
474	20230908	110000	18374477	909	907	909	907	1197
475	20230908	105900	17288597	908	908	908	908	3
476	20230908	105800	17285873	908	908	908	908	4
477	20230908	105700	17282241	908	908	908	908	90
478	20230908	105600	17200521	909	909	909	909	0
479	20230908	105500	17200521	909	909	909	909	0
480	20230908	105400	17200521	909	910	910	909	8
481	20230908	105300	17193246	910	910	910	909	137
482	20230908	105200	17068708	909	909	909	909	2
483	20230908	105100	17066890	910	909	910	908	303
484	20230908	105000	16791755	910	909	910	909	48
485	20230908	104900	16748115	910	910	910	910	0
486	20230908	104800	16748115	910	910	910	910	0
487	20230908	104700	16748115	910	910	910	910	0
488	20230908	104600	16748115	910	910	910	910	4
489	20230908	104500	16744475	910	910	910	910	2
490	20230908	104400	16742655	910	910	910	910	0
491	20230908	104300	16742655	910	910	910	910	100
492	20230908	104200	16651655	910	909	910	909	304
493	20230908	104100	16375315	910	910	910	910	4
494	20230908	104000	16371675	910	910	910	910	4
495	20230908	103900	16368035	910	910	910	910	30
496	20230908	103800	16340735	910	910	910	910	0
497	20230908	103700	16340735	910	910	910	910	2
498	20230908	103600	16338915	910	910	910	910	0
499	20230908	103500	16338915	910	910	910	910	6
500	20230908	103400	16333455	910	910	910	910	3
501	20230908	103300	16330725	909	909	909	909	0
502	20230908	103200	16330725	909	909	909	909	0
503	20230908	103100	16330725	909	909	909	909	0
504	20230908	103000	16330725	909	909	909	909	0
505	20230908	102900	16330725	909	909	909	909	0
506	20230908	102800	16330725	909	909	909	909	0
507	20230908	102700	16330725	909	909	909	909	0
508	20230908	102600	16330725	909	909	909	909	0
509	20230908	102500	16330725	909	909	909	909	0
510	20230908	102400	16330725	909	909	909	909	868
511	20230908	102300	15541713	909	909	909	909	0
512	20230908	102200	15541713	909	909	909	909	0
513	20230908	102100	15541713	909	909	909	909	3
514	20230908	102000	15538986	909	909	909	909	0
515	20230908	101900	15538986	909	909	909	909	21
516	20230908	101800	15519897	909	909	909	909	0
517	20230908	101700	15519897	909	909	909	909	0
518	20230908	101600	15519897	909	909	909	909	0
519	20230908	101500	15519897	909	909	909	909	0
520	20230908	101400	15519897	909	909	909	909	3
521	20230908	101300	15517170	909	909	909	909	3
522	20230908	101200	15514443	909	907	909	907	73
523	20230908	101100	15448224	907	907	907	907	108
524	20230908	101000	15350268	907	907	907	907	238
525	20230908	100900	15134402	907	907	907	907	5
526	20230908	100800	15129867	906	906	906	906	0
527	20230908	100700	15129867	906	907	907	906	122
528	20230908	100600	15019325	906	906	906	906	0
529	20230908	100500	15019325	906	906	906	906	0
530	20230908	100400	15019325	906	906	906	906	0
531	20230908	100300	15019325	906	906	906	906	101
532	20230908	100200	14927819	906	905	906	905	1597
533	20230908	100100	13482319	905	905	905	905	100
534	20230908	100000	13391819	905	905	905	905	1
535	20230908	095900	13390914	905	905	905	905	7
536	20230908	095800	13384579	905	905	905	905	0
537	20230908	095700	13384579	905	905	905	905	0
538	20230908	095600	13384579	905	905	905	905	0
539	20230908	095500	13384579	905	905	905	905	250
540	20230908	095400	13158329	905	905	905	905	0
541	20230908	095300	13158329	905	905	905	905	1
542	20230908	095200	13157424	904	904	904	904	0
543	20230908	095100	13157424	904	904	904	904	0
544	20230908	095000	13157424	904	904	904	904	0
545	20230908	094900	13157424	904	904	904	904	0
546	20230908	094800	13157424	904	905	905	904	1266
547	20230908	094700	12011944	905	905	905	905	2208
548	20230908	094600	10013704	905	905	905	905	1105
549	20230908	094500	9013679	905	904	905	904	22
550	20230908	094400	8993787	905	905	905	905	1
551	20230908	094300	8992882	905	905	905	905	0
552	20230908	094200	8992882	905	905	905	905	1
553	20230908	094100	8991977	905	905	905	905	4
554	20230908	094000	8988357	905	905	905	905	215
555	20230908	093900	8793782	905	905	905	905	0
556	20230908	093800	8793782	905	905	905	905	111
557	20230908	093700	8693327	905	905	905	905	32
558	20230908	093600	8664367	905	906	906	905	423
559	20230908	093500	8281498	906	906	906	906	1
560	20230908	093400	8280592	906	906	906	906	1
561	20230908	093300	8279686	906	906	906	906	0
562	20230908	093200	8279686	906	906	906	906	6
563	20230908	093100	8274250	906	906	906	906	1
564	20230908	093000	8273344	906	906	906	906	18
565	20230908	092900	8257036	906	906	906	906	73
566	20230908	092800	8190898	906	906	906	906	30
567	20230908	092700	8163718	906	906	906	906	1
568	20230908	092600	8162812	906	906	906	906	0
569	20230908	092500	8162812	906	906	906	906	0
570	20230908	092400	8162812	906	906	906	906	1909
571	20230908	092300	6433258	907	907	907	907	18
572	20230908	092200	6416932	907	907	907	907	0
573	20230908	092100	6416932	907	907	907	907	0
574	20230908	092000	6416932	907	906	907	906	3112
575	20230908	091900	3594459	906	906	906	906	165
576	20230908	091800	3444969	907	907	907	907	4
577	20230908	091700	3441341	907	907	907	907	0
578	20230908	091600	3441341	907	907	907	907	1001
579	20230908	091500	2533434	907	907	907	907	0
580	20230908	091400	2533434	907	907	907	907	4
581	20230908	091300	2529806	907	907	907	907	8
582	20230908	091200	2522550	907	907	907	907	4
583	20230908	091100	2518922	906	906	906	906	483
584	20230908	091000	2081324	906	906	906	906	3
585	20230908	090900	2078606	906	906	906	906	0
586	20230908	090800	2078606	906	906	906	906	100
587	20230908	090700	1988006	906	905	906	905	481
588	20230908	090600	1552695	905	905	905	905	1034
589	20230908	090500	616925	905	905	905	905	12
590	20230908	090400	606065	903	903	903	903	0
591	20230908	090300	606065	903	904	904	903	107
592	20230908	090200	509439	907	905	907	905	8
593	20230908	090100	502191	907	905	907	904	97
594	20230908	090000	414496	905	905	907	905	458