KissMeData/012280/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	185200	74957606	904	904	904	904	2150
3	20230913	185100	74957606	904	904	904	904	0
4	20230913	185000	74957606	904	904	904	904	0
5	20230913	184900	74957606	904	904	904	904	0
6	20230913	184800	74957606	904	904	904	904	0
7	20230913	184700	74957606	904	904	904	904	0
8	20230913	184600	74957606	904	904	904	904	0
9	20230913	184500	74957606	904	904	904	904	0
10	20230913	184400	74957606	904	904	904	904	0
11	20230913	184300	74957606	904	904	904	904	0
12	20230913	184200	74957606	904	904	904	904	0
13	20230913	184100	74957606	904	904	904	904	0
14	20230913	184000	74957606	904	904	904	904	0
15	20230913	183900	74957606	904	904	904	904	0
16	20230913	183800	74957606	904	904	904	904	0
17	20230913	183700	74957606	904	904	904	904	0
18	20230913	183600	74957606	904	904	904	904	0
19	20230913	183500	74957606	904	904	904	904	0
20	20230913	183400	74957606	904	904	904	904	0
21	20230913	183300	74957606	904	904	904	904	0
22	20230913	183200	74957606	904	904	904	904	0
23	20230913	183100	74957606	904	904	904	904	0
24	20230913	183000	74957606	904	904	904	904	0
25	20230913	182900	74957606	904	904	904	904	0
26	20230913	182800	74957606	904	904	904	904	0
27	20230913	182700	74957606	904	904	904	904	0
28	20230913	182600	74957606	904	904	904	904	0
29	20230913	182500	74957606	904	904	904	904	0
30	20230913	182400	74957606	904	904	904	904	0
31	20230913	182300	74957606	904	904	904	904	0
32	20230913	182200	74957606	904	904	904	904	2150
33	20230913	182100	74957606	904	904	904	904	0
34	20230913	182000	74957606	904	904	904	904	0
35	20230913	181900	74957606	904	904	904	904	0
36	20230913	181800	74957606	904	904	904	904	0
37	20230913	181700	74957606	904	904	904	904	0
38	20230913	181600	74957606	904	904	904	904	0
39	20230913	181500	74957606	904	904	904	904	0
40	20230913	181400	74957606	904	904	904	904	0
41	20230913	181300	74957606	904	904	904	904	0
42	20230913	181200	74957606	904	904	904	904	0
43	20230913	181100	74957606	904	904	904	904	0
44	20230913	181000	74957606	904	904	904	904	0
45	20230913	180900	74957606	904	904	904	904	0
46	20230913	180800	74957606	904	904	904	904	0
47	20230913	180700	74957606	904	904	904	904	0
48	20230913	180600	74957606	904	904	904	904	0
49	20230913	180500	74957606	904	904	904	904	0
50	20230913	180400	74957606	904	904	904	904	0
51	20230913	180300	74957606	904	904	904	904	0
52	20230913	180200	74957606	904	904	904	904	0
53	20230913	180100	74957606	904	904	904	904	0
54	20230913	180000	74957606	904	904	904	904	0
55	20230913	175900	74957606	904	904	904	904	0
56	20230913	175800	74957606	904	904	904	904	0
57	20230913	175700	74957606	904	904	904	904	0
58	20230913	175600	74957606	904	904	904	904	0
59	20230913	175500	74957606	904	904	904	904	0
60	20230913	175400	74957606	904	904	904	904	0
61	20230913	175300	74957606	904	904	904	904	0
62	20230913	175200	74957606	904	904	904	904	2150
63	20230913	175100	74957606	904	904	904	904	0
64	20230913	175000	74957606	904	904	904	904	0
65	20230913	174900	74957606	904	904	904	904	0
66	20230913	174800	74957606	904	904	904	904	0
67	20230913	174700	74957606	904	904	904	904	0
68	20230913	174600	74957606	904	904	904	904	0
69	20230913	174500	74957606	904	904	904	904	0
70	20230913	174400	74957606	904	904	904	904	0
71	20230913	174300	74957606	904	904	904	904	0
72	20230913	174200	74957606	904	904	904	904	0
73	20230913	174100	74957606	904	904	904	904	0
74	20230913	174000	74957606	904	904	904	904	0
75	20230913	173900	74957606	904	904	904	904	0
76	20230913	173800	74957606	904	904	904	904	0
77	20230913	173700	74957606	904	904	904	904	0
78	20230913	173600	74957606	904	904	904	904	0
79	20230913	173500	74957606	904	904	904	904	0
80	20230913	173400	74957606	904	904	904	904	0
81	20230913	173300	74957606	904	904	904	904	0
82	20230913	173200	74957606	904	904	904	904	0
83	20230913	173100	74957606	904	904	904	904	0
84	20230913	173000	74957606	904	904	904	904	0
85	20230913	172900	74957606	904	904	904	904	0
86	20230913	172800	74957606	904	904	904	904	0
87	20230913	172700	74957606	904	904	904	904	0
88	20230913	172600	74957606	904	904	904	904	0
89	20230913	172500	74957606	904	904	904	904	0
90	20230913	172400	74957606	904	904	904	904	0
91	20230913	172300	74957606	904	904	904	904	0
92	20230913	172200	74957606	904	904	904	904	2150
93	20230913	172100	74957606	904	904	904	904	0
94	20230913	172000	74957606	904	904	904	904	0
95	20230913	171900	74957606	904	904	904	904	0
96	20230913	171800	74957606	904	904	904	904	0
97	20230913	171700	74957606	904	904	904	904	0
98	20230913	171600	74957606	904	904	904	904	0
99	20230913	171500	74957606	904	904	904	904	0
100	20230913	171400	74957606	904	904	904	904	0
101	20230913	171300	74957606	904	904	904	904	0
102	20230913	171200	74957606	904	904	904	904	0
103	20230913	171100	74957606	904	904	904	904	0
104	20230913	171000	74957606	904	904	904	904	0
105	20230913	170900	74957606	904	904	904	904	0
106	20230913	170800	74957606	904	904	904	904	0
107	20230913	170700	74957606	904	904	904	904	0
108	20230913	170600	74957606	904	904	904	904	0
109	20230913	170500	74957606	904	904	904	904	0
110	20230913	170400	74957606	904	904	904	904	0
111	20230913	170300	74957606	904	904	904	904	0
112	20230913	170200	74957606	904	904	904	904	0
113	20230913	170100	74957606	904	904	904	904	0
114	20230913	170000	74957606	904	904	904	904	0
115	20230913	165900	74957606	904	904	904	904	0
116	20230913	165800	74957606	904	904	904	904	0
117	20230913	165700	74957606	904	904	904	904	0
118	20230913	165600	74957606	904	904	904	904	0
119	20230913	165500	74957606	904	904	904	904	0
120	20230913	165400	74957606	904	904	904	904	0
121	20230913	165300	74957606	904	904	904	904	0
122	20230913	165200	74957606	904	904	904	904	2150
123	20230913	165100	74957606	904	904	904	904	0
124	20230913	165000	74957606	904	904	904	904	0
125	20230913	164900	74957606	904	904	904	904	0
126	20230913	164800	74957606	904	904	904	904	0
127	20230913	164700	74957606	904	904	904	904	0
128	20230913	164600	74957606	904	904	904	904	0
129	20230913	164500	74957606	904	904	904	904	0
130	20230913	164400	74957606	904	904	904	904	0
131	20230913	164300	74957606	904	904	904	904	0
132	20230913	164200	74957606	904	904	904	904	0
133	20230913	164100	74957606	904	904	904	904	0
134	20230913	164000	74957606	904	904	904	904	0
135	20230913	163900	74957606	904	904	904	904	0
136	20230913	163800	74957606	904	904	904	904	0
137	20230913	163700	74957606	904	904	904	904	0
138	20230913	163600	74957606	904	904	904	904	0
139	20230913	163500	74957606	904	904	904	904	0
140	20230913	163400	74957606	904	904	904	904	0
141	20230913	163300	74957606	904	904	904	904	0
142	20230913	163200	74957606	904	904	904	904	0
143	20230913	163100	74957606	904	904	904	904	0
144	20230913	163000	74957606	904	904	904	904	0
145	20230913	162900	74957606	904	904	904	904	0
146	20230913	162800	74957606	904	904	904	904	0
147	20230913	162700	74957606	904	904	904	904	0
148	20230913	162600	74957606	904	904	904	904	0
149	20230913	162500	74957606	904	904	904	904	0
150	20230913	162400	74957606	904	904	904	904	0
151	20230913	162300	74957606	904	904	904	904	0
152	20230913	162200	74957606	904	904	904	904	2150
153	20230913	162100	74957606	904	904	904	904	0
154	20230913	162000	74957606	904	904	904	904	0
155	20230913	161900	74957606	904	904	904	904	0
156	20230913	161800	74957606	904	904	904	904	0
157	20230913	161700	74957606	904	904	904	904	0
158	20230913	161600	74957606	904	904	904	904	0
159	20230913	161500	74957606	904	904	904	904	0
160	20230913	161400	74957606	904	904	904	904	0
161	20230913	161300	74957606	904	904	904	904	0
162	20230913	161200	74957606	904	904	904	904	0
163	20230913	161100	74957606	904	904	904	904	0
164	20230913	161000	74957606	904	904	904	904	0
165	20230913	160900	74957606	904	904	904	904	0
166	20230913	160800	74957606	904	904	904	904	0
167	20230913	160700	74957606	904	904	904	904	0
168	20230913	160600	74957606	904	904	904	904	0
169	20230913	160500	74957606	904	904	904	904	0
170	20230913	160400	74957606	904	904	904	904	0
171	20230913	160300	74957606	904	904	904	904	0
172	20230913	160200	74957606	904	904	904	904	0
173	20230913	160100	74957606	904	904	904	904	0
174	20230913	160000	74957606	904	904	904	904	0
175	20230913	155900	74957606	904	904	904	904	0
176	20230913	155800	74957606	904	904	904	904	0
177	20230913	155700	74957606	904	904	904	904	0
178	20230913	155600	74957606	904	904	904	904	0
179	20230913	155500	74957606	904	904	904	904	0
180	20230913	155400	74957606	904	904	904	904	0
181	20230913	155300	74957606	904	904	904	904	0
182	20230913	155200	74957606	904	904	904	904	2150
183	20230913	155100	74957606	904	904	904	904	0
184	20230913	155000	74957606	904	904	904	904	0
185	20230913	154900	74957606	904	904	904	904	0
186	20230913	154800	74957606	904	904	904	904	0
187	20230913	154700	74957606	904	904	904	904	0
188	20230913	154600	74957606	904	904	904	904	0
189	20230913	154500	74957606	904	904	904	904	0
190	20230913	154400	74957606	904	904	904	904	0
191	20230913	154300	74957606	904	904	904	904	0
192	20230913	154200	74957606	904	904	904	904	0
193	20230913	154100	74957606	904	904	904	904	0
194	20230913	154000	74957606	904	904	904	904	0
195	20230913	153900	74957606	904	904	904	904	0
196	20230913	153800	74957606	904	904	904	904	0
197	20230913	153700	74957606	904	904	904	904	0
198	20230913	153600	74957606	904	904	904	904	0
199	20230913	153500	74957606	904	904	904	904	0
200	20230913	153400	74957606	904	904	904	904	0
201	20230913	153300	74957606	904	904	904	904	0
202	20230913	153200	74957606	904	904	904	904	0
203	20230913	153100	74957606	904	904	904	904	0
204	20230913	153000	74957606	904	904	904	904	2150
205	20230913	152900	73014006	905	905	905	905	0
206	20230913	152800	73014006	905	905	905	905	0
207	20230913	152700	73014006	905	905	905	905	0
208	20230913	152600	73014006	905	905	905	905	0
209	20230913	152500	73014006	905	905	905	905	0
210	20230913	152400	73014006	905	905	905	905	0
211	20230913	152300	73014006	905	905	905	905	0
212	20230913	152200	73014006	905	905	905	905	0
213	20230913	152100	73014006	905	905	905	905	0
214	20230913	152000	73014006	905	905	905	905	0
215	20230913	151900	73014006	905	905	905	905	0
216	20230913	151800	73014006	905	904	905	904	446
217	20230913	151700	72610821	904	904	904	904	0
218	20230913	151600	72610821	904	904	904	904	0
219	20230913	151500	72610821	904	904	904	904	3
220	20230913	151400	72608109	903	903	903	903	2
221	20230913	151300	72606303	904	904	904	904	0
222	20230913	151200	72606303	904	904	904	904	0
223	20230913	151100	72606303	904	903	904	903	61
224	20230913	151000	72551160	904	904	904	904	4393
225	20230913	150900	68579888	905	905	905	905	0
226	20230913	150800	68579888	905	905	905	905	74
227	20230913	150700	68512918	906	906	906	906	0
228	20230913	150600	68512918	906	906	906	906	0
229	20230913	150500	68512918	906	906	906	906	1
230	20230913	150400	68512012	907	907	907	907	0
231	20230913	150300	68512012	907	907	907	907	3
232	20230913	150200	68509291	907	907	907	907	500
233	20230913	150100	68055791	905	905	905	905	3
234	20230913	150000	68053076	907	907	907	907	0
235	20230913	145900	68053076	907	907	907	907	3
236	20230913	145800	68050355	907	907	907	907	53
237	20230913	145700	68002284	907	907	907	907	310
238	20230913	145600	67721114	906	906	906	906	493
239	20230913	145500	67274456	906	906	906	906	3
240	20230913	145400	67271738	906	906	906	906	2
241	20230913	145300	67269926	905	905	905	905	391
242	20230913	145200	66916071	905	905	905	905	0
243	20230913	145100	66916071	905	905	905	905	5
244	20230913	145000	66911546	905	905	905	905	504
245	20230913	144900	66455426	905	905	905	905	0
246	20230913	144800	66455426	905	905	905	905	0
247	20230913	144700	66455426	905	905	905	905	55
248	20230913	144600	66405651	905	905	905	905	4
249	20230913	144500	66402031	905	906	906	905	543
250	20230913	144400	65910614	907	907	907	907	0
251	20230913	144300	65910614	907	907	907	907	1
252	20230913	144200	65909707	908	908	908	908	2
253	20230913	144100	65907891	905	905	905	905	0
254	20230913	144000	65907891	905	906	906	905	412
255	20230913	143900	65534943	908	908	908	908	9
256	20230913	143800	65526771	908	906	908	906	2778
257	20230913	143700	63006813	906	906	906	906	0
258	20230913	143600	63006813	906	906	906	906	0
259	20230913	143500	63006813	906	906	906	906	0
260	20230913	143400	63006813	906	906	906	906	0
261	20230913	143300	63006813	906	906	906	906	200
262	20230913	143200	62825613	906	906	906	906	0
263	20230913	143100	62825613	906	906	906	906	0
264	20230913	143000	62825613	906	906	906	906	5684
265	20230913	142900	57675909	906	906	906	906	3437
266	20230913	142800	54561987	906	905	906	905	329
267	20230913	142700	54264042	905	905	905	905	3
268	20230913	142600	54261327	905	905	905	905	110
269	20230913	142500	54161777	905	905	905	905	1
270	20230913	142400	54160872	904	904	904	904	2
271	20230913	142300	54159064	905	905	905	905	1
272	20230913	142200	54158159	905	905	905	905	0
273	20230913	142100	54158159	905	905	905	905	0
274	20230913	142000	54158159	905	905	905	905	0
275	20230913	141900	54158159	905	905	905	905	0
276	20230913	141800	54158159	905	904	905	904	126
277	20230913	141700	54044145	904	904	904	904	0
278	20230913	141600	54044145	904	904	904	904	0
279	20230913	141500	54044145	904	904	904	904	0
280	20230913	141400	54044145	904	904	904	904	2
281	20230913	141300	54042337	904	904	904	904	77
282	20230913	141200	53972729	904	904	904	904	0
283	20230913	141100	53972729	904	904	904	904	1
284	20230913	141000	53971825	903	903	903	903	0
285	20230913	140900	53971825	903	903	904	903	104
286	20230913	140800	53877813	904	904	904	904	0
287	20230913	140700	53877813	904	904	904	904	0
288	20230913	140600	53877813	904	904	904	904	106
289	20230913	140500	53781989	904	904	904	904	0
290	20230913	140400	53781989	904	904	904	904	840
291	20230913	140300	53022629	905	905	905	905	0
292	20230913	140200	53022629	905	905	905	905	0
293	20230913	140100	53022629	905	905	905	905	0
294	20230913	140000	53022629	905	905	905	905	0
295	20230913	135900	53022629	905	905	905	905	0
296	20230913	135800	53022629	905	904	905	904	215
297	20230913	135700	52828268	905	905	905	905	494
298	20230913	135600	52381198	904	904	904	904	0
299	20230913	135500	52381198	904	904	904	904	0
300	20230913	135400	52381198	904	904	904	904	2
301	20230913	135300	52379390	905	905	905	905	0
302	20230913	135200	52379390	905	905	905	905	0
303	20230913	135100	52379390	905	905	905	905	0
304	20230913	135000	52379390	905	905	905	905	0
305	20230913	134900	52379390	905	905	905	905	0
306	20230913	134800	52379390	905	905	905	905	0
307	20230913	134700	52379390	905	905	905	905	0
308	20230913	134600	52379390	905	905	905	905	0
309	20230913	134500	52379390	905	905	905	905	0
310	20230913	134400	52379390	905	905	905	905	1
311	20230913	134300	52378485	905	905	905	905	0
312	20230913	134200	52378485	905	905	905	905	0
313	20230913	134100	52378485	905	905	905	905	0
314	20230913	134000	52378485	905	905	905	905	0
315	20230913	133900	52378485	905	905	905	905	0
316	20230913	133800	52378485	905	905	905	905	1
317	20230913	133700	52377580	905	905	905	905	0
318	20230913	133600	52377580	905	905	905	905	3
319	20230913	133500	52374865	904	904	904	904	0
320	20230913	133400	52374865	904	904	904	904	0
321	20230913	133300	52374865	904	904	904	904	0
322	20230913	133200	52374865	904	904	904	904	1
323	20230913	133100	52373961	905	905	905	905	0
324	20230913	133000	52373961	905	905	905	905	0
325	20230913	132900	52373961	905	905	905	905	0
326	20230913	132800	52373961	905	905	905	905	0
327	20230913	132700	52373961	905	905	905	905	538
328	20230913	132600	51887071	905	905	905	905	730
329	20230913	132500	51226421	905	905	905	905	0
330	20230913	132400	51226421	905	905	905	905	0
331	20230913	132300	51226421	905	905	905	905	0
332	20230913	132200	51226421	905	905	905	905	131
333	20230913	132100	51107866	906	906	906	906	0
334	20230913	132000	51107866	906	906	906	906	0
335	20230913	131900	51107866	906	906	906	906	0
336	20230913	131800	51107866	906	906	906	906	100
337	20230913	131700	51017266	906	906	906	906	0
338	20230913	131600	51017266	906	906	906	906	0
339	20230913	131500	51017266	906	906	906	906	0
340	20230913	131400	51017266	906	906	906	906	0
341	20230913	131300	51017266	906	906	906	906	0
342	20230913	131200	51017266	906	906	906	906	0
343	20230913	131100	51017266	906	906	906	906	3
344	20230913	131000	51014548	905	905	905	905	0
345	20230913	130900	51014548	905	905	905	905	1000
346	20230913	130800	50109548	905	905	905	905	246
347	20230913	130700	49886918	906	906	906	906	0
348	20230913	130600	49886918	906	906	906	906	0
349	20230913	130500	49886918	906	906	906	906	21
350	20230913	130400	49867892	907	907	907	907	0
351	20230913	130300	49867892	907	907	907	907	0
352	20230913	130200	49867892	907	907	907	907	0
353	20230913	130100	49867892	907	907	907	907	1
354	20230913	130000	49866985	905	905	905	905	0
355	20230913	125900	49866985	905	905	905	905	150
356	20230913	125800	49731235	905	905	905	905	0
357	20230913	125700	49731235	905	906	906	905	20
358	20230913	125600	49713132	907	907	907	907	0
359	20230913	125500	49713132	907	907	907	907	0
360	20230913	125400	49713132	907	907	907	907	0
361	20230913	125300	49713132	907	907	907	907	3
362	20230913	125200	49710411	907	907	907	907	806
363	20230913	125100	48979369	908	908	908	908	6
364	20230913	125000	48973921	908	908	908	908	0
365	20230913	124900	48973921	908	907	908	907	2431
366	20230913	124800	46767767	907	907	907	907	0
367	20230913	124700	46767767	907	907	907	907	0
368	20230913	124600	46767767	907	907	907	907	0
369	20230913	124500	46767767	907	907	907	907	0
370	20230913	124400	46767767	907	907	907	907	0
371	20230913	124300	46767767	907	907	907	907	0
372	20230913	124200	46767767	907	907	907	907	0
373	20230913	124100	46767767	907	907	907	907	1
374	20230913	124000	46766860	907	907	907	907	0
375	20230913	123900	46766860	907	907	907	907	0
376	20230913	123800	46766860	907	907	907	907	0
377	20230913	123700	46766860	907	907	907	907	0
378	20230913	123600	46766860	907	907	907	907	0
379	20230913	123500	46766860	907	907	907	907	0
380	20230913	123400	46766860	907	907	907	907	0
381	20230913	123300	46766860	907	907	907	907	0
382	20230913	123200	46766860	907	907	907	907	1
383	20230913	123100	46765953	907	907	907	907	0
384	20230913	123000	46765953	907	907	907	907	0
385	20230913	122900	46765953	907	907	907	907	113
386	20230913	122800	46663462	907	907	907	907	1
387	20230913	122700	46662555	907	907	907	907	0
388	20230913	122600	46662555	907	907	907	907	0
389	20230913	122500	46662555	907	907	907	907	0
390	20230913	122400	46662555	907	907	907	907	0
391	20230913	122300	46662555	907	907	907	907	0
392	20230913	122200	46662555	907	907	907	907	0
393	20230913	122100	46662555	907	907	907	907	0
394	20230913	122000	46662555	907	907	907	907	0
395	20230913	121900	46662555	907	907	907	907	0
396	20230913	121800	46662555	907	907	907	907	1
397	20230913	121700	46661648	905	905	905	905	50
398	20230913	121600	46616398	905	906	906	905	2
399	20230913	121500	46614587	907	907	907	907	0
400	20230913	121400	46614587	907	907	907	907	100
401	20230913	121300	46523887	908	908	908	908	0
402	20230913	121200	46523887	908	908	908	908	0
403	20230913	121100	46523887	908	908	908	908	0
404	20230913	121000	46523887	908	908	908	908	0
405	20230913	120900	46523887	908	906	908	906	42
406	20230913	120800	46485831	905	906	906	905	165
407	20230913	120700	46336451	906	908	908	906	908
408	20230913	120600	45513099	908	907	908	907	1464
409	20230913	120500	44184248	907	907	907	907	0
410	20230913	120400	44184248	907	907	907	907	0
411	20230913	120300	44184248	907	907	907	907	0
412	20230913	120200	44184248	907	907	907	907	1901
413	20230913	120100	42460041	907	907	907	907	0
414	20230913	120000	42460041	907	907	907	907	0
415	20230913	115900	42460041	907	907	907	907	0
416	20230913	115800	42460041	907	907	907	907	3
417	20230913	115700	42457320	907	907	907	907	0
418	20230913	115600	42457320	907	907	907	907	0
419	20230913	115500	42457320	907	907	907	907	6
420	20230913	115400	42451878	907	907	907	907	0
421	20230913	115300	42451878	907	907	907	907	1
422	20230913	115200	42450971	907	907	907	907	0
423	20230913	115100	42450971	907	907	907	907	0
424	20230913	115000	42450971	907	907	907	907	0
425	20230913	114900	42450971	907	907	907	907	1
426	20230913	114800	42450064	906	906	906	906	99
427	20230913	114700	42360370	906	906	906	906	1
428	20230913	114600	42359464	907	907	907	907	0
429	20230913	114500	42359464	907	906	907	905	3461
430	20230913	114400	39226763	906	906	906	906	0
431	20230913	114300	39226763	906	906	906	906	0
432	20230913	114200	39226763	906	906	906	906	0
433	20230913	114100	39226763	906	906	906	906	0
434	20230913	114000	39226763	906	906	906	906	0
435	20230913	113900	39226763	906	906	906	906	0
436	20230913	113800	39226763	906	906	906	906	0
437	20230913	113700	39226763	906	906	906	906	42
438	20230913	113600	39188711	906	906	906	906	0
439	20230913	113500	39188711	906	906	906	906	0
440	20230913	113400	39188711	906	906	906	906	0
441	20230913	113300	39188711	906	906	906	906	0
442	20230913	113200	39188711	906	906	906	906	0
443	20230913	113100	39188711	906	907	907	906	1010
444	20230913	113000	38273641	907	907	907	907	0
445	20230913	112900	38273641	907	907	907	907	600
446	20230913	112800	37729441	907	907	907	907	0
447	20230913	112700	37729441	907	907	907	907	0
448	20230913	112600	37729441	907	907	907	907	0
449	20230913	112500	37729441	907	907	907	907	0
450	20230913	112400	37729441	907	907	907	907	0
451	20230913	112300	37729441	907	907	907	907	7
452	20230913	112200	37723092	907	907	907	907	500
453	20230913	112100	37269592	907	907	907	907	0
454	20230913	112000	37269592	907	907	907	907	0
455	20230913	111900	37269592	907	907	907	907	0
456	20230913	111800	37269592	907	907	907	907	0
457	20230913	111700	37269592	907	907	907	907	3
458	20230913	111600	37266871	907	907	907	907	0
459	20230913	111500	37266871	907	907	907	907	0
460	20230913	111400	37266871	907	907	907	907	0
461	20230913	111300	37266871	907	907	907	907	27
462	20230913	111200	37242382	908	908	908	908	0
463	20230913	111100	37242382	908	907	908	907	247
464	20230913	111000	37018349	907	907	907	907	350
465	20230913	110900	36700899	907	907	907	907	405
466	20230913	110800	36333564	906	906	906	906	231
467	20230913	110700	36124278	906	906	906	906	1
468	20230913	110600	36123372	907	907	907	907	0
469	20230913	110500	36123372	907	907	907	907	1
470	20230913	110400	36122465	906	906	906	906	0
471	20230913	110300	36122465	906	906	906	906	0
472	20230913	110200	36122465	906	906	906	906	58
473	20230913	110100	36069917	906	906	906	906	5199
474	20230913	110000	31359623	906	906	906	906	4
475	20230913	105900	31355999	906	906	906	906	114
476	20230913	105800	31252715	906	906	906	906	0
477	20230913	105700	31252715	906	906	906	906	19
478	20230913	105600	31235501	907	906	907	906	20
479	20230913	105500	31217380	907	906	907	906	523
480	20230913	105400	30743537	905	905	905	905	0
481	20230913	105300	30743537	905	905	905	905	0
482	20230913	105200	30743537	905	905	905	905	0
483	20230913	105100	30743537	905	906	906	905	2
484	20230913	105000	30741726	906	906	906	906	1
485	20230913	104900	30740820	906	906	906	906	17
486	20230913	104800	30725418	907	905	907	905	29
487	20230913	104700	30699152	905	906	907	905	463
488	20230913	104600	30279734	905	906	906	905	30
489	20230913	104500	30252569	906	905	906	905	46
490	20230913	104400	30210916	905	906	906	905	646
491	20230913	104300	29626058	907	907	907	907	0
492	20230913	104200	29626058	907	907	907	907	0
493	20230913	104100	29626058	907	907	907	907	0
494	20230913	104000	29626058	907	907	907	907	0
495	20230913	103900	29626058	907	907	907	907	14
496	20230913	103800	29613360	907	907	907	907	12
497	20230913	103700	29602476	907	907	907	907	0
498	20230913	103600	29602476	907	906	907	906	193
499	20230913	103500	29427617	906	906	906	906	0
500	20230913	103400	29427617	906	906	906	906	0
501	20230913	103300	29427617	906	906	906	906	0
502	20230913	103200	29427617	906	906	906	906	0
503	20230913	103100	29427617	906	906	906	905	4
504	20230913	103000	29423994	907	907	907	907	0
505	20230913	102900	29423994	907	907	907	907	0
506	20230913	102800	29423994	907	907	907	907	0
507	20230913	102700	29423994	907	907	907	907	0
508	20230913	102600	29423994	907	907	907	907	0
509	20230913	102500	29423994	907	907	907	907	0
510	20230913	102400	29423994	907	907	907	907	2
511	20230913	102300	29422180	905	905	905	905	0
512	20230913	102200	29422180	905	905	905	905	0
513	20230913	102100	29422180	905	905	905	905	0
514	20230913	102000	29422180	905	905	905	905	0
515	20230913	101900	29422180	905	905	905	905	0
516	20230913	101800	29422180	905	905	905	905	0
517	20230913	101700	29422180	905	905	905	905	0
518	20230913	101600	29422180	905	906	906	905	100
519	20230913	101500	29331633	905	905	905	905	0
520	20230913	101400	29331633	905	905	905	905	0
521	20230913	101300	29331633	905	905	905	905	0
522	20230913	101200	29331633	905	906	906	905	1240
523	20230913	101100	28208508	906	906	906	906	0
524	20230913	101000	28208508	906	906	906	906	38
525	20230913	100900	28174080	906	906	906	906	5
526	20230913	100800	28169550	906	906	906	906	135
527	20230913	100700	28047240	905	905	905	905	0
528	20230913	100600	28047240	905	905	905	905	9
529	20230913	100500	28039095	905	905	905	905	0
530	20230913	100400	28039095	905	905	905	905	0
531	20230913	100300	28039095	905	905	905	905	0
532	20230913	100200	28039095	905	905	905	905	0
533	20230913	100100	28039095	905	905	905	905	900
534	20230913	100000	27224595	906	906	906	906	100
535	20230913	095900	27133995	905	905	905	905	0
536	20230913	095800	27133995	905	905	905	905	0
537	20230913	095700	27133995	905	906	906	905	2000
538	20230913	095600	25323726	907	907	907	907	4
539	20230913	095500	25320098	906	906	906	906	5
540	20230913	095400	25315568	906	906	906	906	0
541	20230913	095300	25315568	906	906	906	906	0
542	20230913	095200	25315568	906	906	906	906	0
543	20230913	095100	25315568	906	906	906	906	500
544	20230913	095000	24862568	906	906	906	906	0
545	20230913	094900	24862568	906	906	906	906	0
546	20230913	094800	24862568	906	906	906	906	0
547	20230913	094700	24862568	906	906	907	906	517
548	20230913	094600	24394163	907	907	907	907	39
549	20230913	094500	24358790	907	906	907	906	4732
550	20230913	094400	20071595	905	905	905	905	300
551	20230913	094300	19800095	905	905	905	905	0
552	20230913	094200	19800095	905	906	906	905	3115
553	20230913	094100	16978039	906	906	906	906	0
554	20230913	094000	16978039	906	906	906	906	0
555	20230913	093900	16978039	906	906	906	906	27
556	20230913	093800	16953577	906	906	906	906	0
557	20230913	093700	16953577	906	906	906	906	0
558	20230913	093600	16953577	906	906	906	906	0
559	20230913	093500	16953577	906	907	907	905	307
560	20230913	093400	16675729	907	907	907	907	184
561	20230913	093300	16508841	907	907	907	907	2
562	20230913	093200	16507027	906	906	906	906	100
563	20230913	093100	16416427	906	906	906	906	0
564	20230913	093000	16416427	906	906	906	905	43
565	20230913	092900	16377472	905	906	906	905	83
566	20230913	092800	16302353	907	906	907	905	2201
567	20230913	092700	14310343	907	907	908	907	62
568	20230913	092600	14254105	907	906	907	905	1450
569	20230913	092500	12939964	905	905	905	905	1310
570	20230913	092400	11754414	905	905	905	905	1000
571	20230913	092300	10849414	905	905	905	905	800
572	20230913	092200	10125414	905	905	905	905	2000
573	20230913	092100	8315414	905	905	905	905	800
574	20230913	092000	7591414	906	906	906	906	1
575	20230913	091900	7590508	907	906	907	906	5
576	20230913	091800	7585975	907	905	907	904	183
577	20230913	091700	7420348	908	908	909	908	26
578	20230913	091600	7396738	909	909	909	909	0
579	20230913	091500	7396738	909	908	909	908	500
580	20230913	091400	6942337	909	909	909	909	0
581	20230913	091300	6942337	909	906	909	906	3000
582	20230913	091200	4219210	906	906	906	906	0
583	20230913	091100	4219210	906	906	906	905	225
584	20230913	091000	4015578	905	906	906	905	51
585	20230913	090900	3969373	905	904	905	904	251
586	20230913	090800	3742324	904	903	904	903	151
587	20230913	090700	3605969	903	903	903	903	54
588	20230913	090600	3557207	904	904	904	904	0
589	20230913	090500	3557207	904	904	904	904	75
590	20230913	090400	3489407	904	902	904	901	22
591	20230913	090300	3469536	904	901	904	901	10
592	20230913	090200	3460503	901	901	901	901	3
593	20230913	090100	3457800	900	900	900	900	578
594	20230913	090000	2937600	900	900	900	900	3264