KissMeData/012280/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185100	66413519	920	920	920	920	10023
3	20230919	185000	66413519	920	920	920	920	0
4	20230919	184900	66413519	920	920	920	920	0
5	20230919	184800	66413519	920	920	920	920	0
6	20230919	184700	66413519	920	920	920	920	0
7	20230919	184600	66413519	920	920	920	920	0
8	20230919	184500	66413519	920	920	920	920	0
9	20230919	184400	66413519	920	920	920	920	0
10	20230919	184300	66413519	920	920	920	920	0
11	20230919	184200	66413519	920	920	920	920	0
12	20230919	184100	66413519	920	920	920	920	0
13	20230919	184000	66413519	920	920	920	920	0
14	20230919	183900	66413519	920	920	920	920	0
15	20230919	183800	66413519	920	920	920	920	0
16	20230919	183700	66413519	920	920	920	920	0
17	20230919	183600	66413519	920	920	920	920	0
18	20230919	183500	66413519	920	920	920	920	0
19	20230919	183400	66413519	920	920	920	920	0
20	20230919	183300	66413519	920	920	920	920	0
21	20230919	183200	66413519	920	920	920	920	0
22	20230919	183100	66413519	920	920	920	920	0
23	20230919	183000	66413519	920	920	920	920	0
24	20230919	182900	66413519	920	920	920	920	0
25	20230919	182800	66413519	920	920	920	920	0
26	20230919	182700	66413519	920	920	920	920	0
27	20230919	182600	66413519	920	920	920	920	0
28	20230919	182500	66413519	920	920	920	920	0
29	20230919	182400	66413519	920	920	920	920	0
30	20230919	182300	66413519	920	920	920	920	0
31	20230919	182200	66413519	920	920	920	920	0
32	20230919	182100	66413519	920	920	920	920	10023
33	20230919	182000	66413519	920	920	920	920	0
34	20230919	181900	66413519	920	920	920	920	0
35	20230919	181800	66413519	920	920	920	920	0
36	20230919	181700	66413519	920	920	920	920	0
37	20230919	181600	66413519	920	920	920	920	0
38	20230919	181500	66413519	920	920	920	920	0
39	20230919	181400	66413519	920	920	920	920	0
40	20230919	181300	66413519	920	920	920	920	0
41	20230919	181200	66413519	920	920	920	920	0
42	20230919	181100	66413519	920	920	920	920	0
43	20230919	181000	66413519	920	920	920	920	0
44	20230919	180900	66413519	920	920	920	920	0
45	20230919	180800	66413519	920	920	920	920	0
46	20230919	180700	66413519	920	920	920	920	0
47	20230919	180600	66413519	920	920	920	920	0
48	20230919	180500	66413519	920	920	920	920	0
49	20230919	180400	66413519	920	920	920	920	0
50	20230919	180300	66413519	920	920	920	920	0
51	20230919	180200	66413519	920	920	920	920	0
52	20230919	180100	66413519	920	920	920	920	0
53	20230919	180000	66413519	920	920	920	920	0
54	20230919	175900	66413519	920	920	920	920	0
55	20230919	175800	66413519	920	920	920	920	0
56	20230919	175700	66413519	920	920	920	920	0
57	20230919	175600	66413519	920	920	920	920	0
58	20230919	175500	66413519	920	920	920	920	0
59	20230919	175400	66413519	920	920	920	920	0
60	20230919	175300	66413519	920	920	920	920	0
61	20230919	175200	66413519	920	920	920	920	0
62	20230919	175100	66413519	920	920	920	920	10023
63	20230919	175000	66413519	920	920	920	920	0
64	20230919	174900	66413519	920	920	920	920	0
65	20230919	174800	66413519	920	920	920	920	0
66	20230919	174700	66413519	920	920	920	920	0
67	20230919	174600	66413519	920	920	920	920	0
68	20230919	174500	66413519	920	920	920	920	0
69	20230919	174400	66413519	920	920	920	920	0
70	20230919	174300	66413519	920	920	920	920	0
71	20230919	174200	66413519	920	920	920	920	0
72	20230919	174100	66413519	920	920	920	920	0
73	20230919	174000	66413519	920	920	920	920	0
74	20230919	173900	66413519	920	920	920	920	0
75	20230919	173800	66413519	920	920	920	920	0
76	20230919	173700	66413519	920	920	920	920	0
77	20230919	173600	66413519	920	920	920	920	0
78	20230919	173500	66413519	920	920	920	920	0
79	20230919	173400	66413519	920	920	920	920	0
80	20230919	173300	66413519	920	920	920	920	0
81	20230919	173200	66413519	920	920	920	920	0
82	20230919	173100	66413519	920	920	920	920	0
83	20230919	173000	66413519	920	920	920	920	0
84	20230919	172900	66413519	920	920	920	920	0
85	20230919	172800	66413519	920	920	920	920	0
86	20230919	172700	66413519	920	920	920	920	0
87	20230919	172600	66413519	920	920	920	920	0
88	20230919	172500	66413519	920	920	920	920	0
89	20230919	172400	66413519	920	920	920	920	0
90	20230919	172300	66413519	920	920	920	920	0
91	20230919	172200	66413519	920	920	920	920	0
92	20230919	172100	66413519	920	920	920	920	10023
93	20230919	172000	66413519	920	920	920	920	0
94	20230919	171900	66413519	920	920	920	920	0
95	20230919	171800	66413519	920	920	920	920	0
96	20230919	171700	66413519	920	920	920	920	0
97	20230919	171600	66413519	920	920	920	920	0
98	20230919	171500	66413519	920	920	920	920	0
99	20230919	171400	66413519	920	920	920	920	0
100	20230919	171300	66413519	920	920	920	920	0
101	20230919	171200	66413519	920	920	920	920	0
102	20230919	171100	66413519	920	920	920	920	0
103	20230919	171000	66413519	920	920	920	920	0
104	20230919	170900	66413519	920	920	920	920	0
105	20230919	170800	66413519	920	920	920	920	0
106	20230919	170700	66413519	920	920	920	920	0
107	20230919	170600	66413519	920	920	920	920	0
108	20230919	170500	66413519	920	920	920	920	0
109	20230919	170400	66413519	920	920	920	920	0
110	20230919	170300	66413519	920	920	920	920	0
111	20230919	170200	66413519	920	920	920	920	0
112	20230919	170100	66413519	920	920	920	920	0
113	20230919	170000	66413519	920	920	920	920	0
114	20230919	165900	66413519	920	920	920	920	0
115	20230919	165800	66413519	920	920	920	920	0
116	20230919	165700	66413519	920	920	920	920	0
117	20230919	165600	66413519	920	920	920	920	0
118	20230919	165500	66413519	920	920	920	920	0
119	20230919	165400	66413519	920	920	920	920	0
120	20230919	165300	66413519	920	920	920	920	0
121	20230919	165200	66413519	920	920	920	920	0
122	20230919	165100	66413519	920	920	920	920	10023
123	20230919	165000	66413519	920	920	920	920	0
124	20230919	164900	66413519	920	920	920	920	0
125	20230919	164800	66413519	920	920	920	920	0
126	20230919	164700	66413519	920	920	920	920	0
127	20230919	164600	66413519	920	920	920	920	0
128	20230919	164500	66413519	920	920	920	920	0
129	20230919	164400	66413519	920	920	920	920	0
130	20230919	164300	66413519	920	920	920	920	0
131	20230919	164200	66413519	920	920	920	920	0
132	20230919	164100	66413519	920	920	920	920	0
133	20230919	164000	66413519	920	920	920	920	0
134	20230919	163900	66413519	920	920	920	920	0
135	20230919	163800	66413519	920	920	920	920	0
136	20230919	163700	66413519	920	920	920	920	0
137	20230919	163600	66413519	920	920	920	920	0
138	20230919	163500	66413519	920	920	920	920	0
139	20230919	163400	66413519	920	920	920	920	0
140	20230919	163300	66413519	920	920	920	920	0
141	20230919	163200	66413519	920	920	920	920	0
142	20230919	163100	66413519	920	920	920	920	0
143	20230919	163000	66413519	920	920	920	920	0
144	20230919	162900	66413519	920	920	920	920	0
145	20230919	162800	66413519	920	920	920	920	0
146	20230919	162700	66413519	920	920	920	920	0
147	20230919	162600	66413519	920	920	920	920	0
148	20230919	162500	66413519	920	920	920	920	0
149	20230919	162400	66413519	920	920	920	920	0
150	20230919	162300	66413519	920	920	920	920	0
151	20230919	162200	66413519	920	920	920	920	0
152	20230919	162100	66413519	920	920	920	920	10023
153	20230919	162000	66413519	920	920	920	920	0
154	20230919	161900	66413519	920	920	920	920	0
155	20230919	161800	66413519	920	920	920	920	0
156	20230919	161700	66413519	920	920	920	920	0
157	20230919	161600	66413519	920	920	920	920	0
158	20230919	161500	66413519	920	920	920	920	0
159	20230919	161400	66413519	920	920	920	920	0
160	20230919	161300	66413519	920	920	920	920	0
161	20230919	161200	66413519	920	920	920	920	0
162	20230919	161100	66413519	920	920	920	920	0
163	20230919	161000	66413519	920	920	920	920	0
164	20230919	160900	66413519	920	920	920	920	0
165	20230919	160800	66413519	920	920	920	920	0
166	20230919	160700	66413519	920	920	920	920	0
167	20230919	160600	66413519	920	920	920	920	0
168	20230919	160500	66413519	920	920	920	920	0
169	20230919	160400	66413519	920	920	920	920	0
170	20230919	160300	66413519	920	920	920	920	0
171	20230919	160200	66413519	920	920	920	920	0
172	20230919	160100	66413519	920	920	920	920	0
173	20230919	160000	66413519	920	920	920	920	0
174	20230919	155900	66413519	920	920	920	920	0
175	20230919	155800	66413519	920	920	920	920	0
176	20230919	155700	66413519	920	920	920	920	0
177	20230919	155600	66413519	920	920	920	920	0
178	20230919	155500	66413519	920	920	920	920	0
179	20230919	155400	66413519	920	920	920	920	0
180	20230919	155300	66413519	920	920	920	920	0
181	20230919	155200	66413519	920	920	920	920	0
182	20230919	155100	66413519	920	920	920	920	10023
183	20230919	155000	66413519	920	920	920	920	0
184	20230919	154900	66413519	920	920	920	920	0
185	20230919	154800	66413519	920	920	920	920	0
186	20230919	154700	66413519	920	920	920	920	0
187	20230919	154600	66413519	920	920	920	920	0
188	20230919	154500	66413519	920	920	920	920	0
189	20230919	154400	66413519	920	920	920	920	0
190	20230919	154300	66413519	920	920	920	920	0
191	20230919	154200	66413519	920	920	920	920	0
192	20230919	154100	66413519	920	920	920	920	0
193	20230919	154000	66413519	920	920	920	920	0
194	20230919	153900	66413519	920	920	920	920	0
195	20230919	153800	66413519	920	920	920	920	0
196	20230919	153700	66413519	920	920	920	920	0
197	20230919	153600	66413519	920	920	920	920	0
198	20230919	153500	66413519	920	920	920	920	0
199	20230919	153400	66413519	920	920	920	920	0
200	20230919	153300	66413519	920	920	920	920	0
201	20230919	153200	66413519	920	920	920	920	0
202	20230919	153100	66413519	920	920	920	920	0
203	20230919	153000	66413519	920	920	920	920	10023
204	20230919	152900	57192359	914	914	914	914	0
205	20230919	152800	57192359	914	914	914	914	0
206	20230919	152700	57192359	914	914	914	914	0
207	20230919	152600	57192359	914	914	914	914	0
208	20230919	152500	57192359	914	914	914	914	0
209	20230919	152400	57192359	914	914	914	914	0
210	20230919	152300	57192359	914	914	914	914	0
211	20230919	152200	57192359	914	914	914	914	0
212	20230919	152100	57192359	914	914	914	914	0
213	20230919	152000	57192359	914	914	914	914	0
214	20230919	151900	57192359	914	915	915	914	10000
215	20230919	151800	48051534	915	915	915	915	0
216	20230919	151700	48051534	915	915	915	915	53
217	20230919	151600	48003039	915	915	915	915	1000
218	20230919	151500	47088039	915	915	915	915	0
219	20230919	151400	47088039	915	915	915	915	0
220	20230919	151300	47088039	915	915	915	915	0
221	20230919	151200	47088039	915	915	915	915	1
222	20230919	151100	47087124	915	915	915	915	500
223	20230919	151000	46629624	914	914	914	914	0
224	20230919	150900	46629624	914	914	914	914	0
225	20230919	150800	46629624	914	914	914	914	0
226	20230919	150700	46629624	914	914	914	914	0
227	20230919	150600	46629624	914	914	914	914	0
228	20230919	150500	46629624	914	914	914	914	444
229	20230919	150400	46223808	914	914	914	914	0
230	20230919	150300	46223808	914	914	914	914	7
231	20230919	150200	46217410	914	914	914	914	269
232	20230919	150100	45971544	911	911	911	911	0
233	20230919	150000	45971544	911	911	911	911	0
234	20230919	145900	45971544	911	911	911	911	0
235	20230919	145800	45971544	911	911	911	911	0
236	20230919	145700	45971544	911	911	911	911	0
237	20230919	145600	45971544	911	911	911	911	0
238	20230919	145500	45971544	911	911	911	911	0
239	20230919	145400	45971544	911	911	911	911	1000
240	20230919	145300	45060544	913	913	913	913	0
241	20230919	145200	45060544	913	913	913	913	0
242	20230919	145100	45060544	913	913	913	913	0
243	20230919	145000	45060544	913	913	913	913	0
244	20230919	144900	45060544	913	913	913	913	109
245	20230919	144800	44961027	913	913	913	913	0
246	20230919	144700	44961027	913	913	913	913	460
247	20230919	144600	44541047	913	913	913	913	550
248	20230919	144500	44038897	911	911	912	911	1211
249	20230919	144400	42935674	911	913	913	911	286
250	20230919	144300	42674569	913	913	913	913	0
251	20230919	144200	42674569	913	913	913	913	0
252	20230919	144100	42674569	913	913	913	913	0
253	20230919	144000	42674569	913	913	913	913	0
254	20230919	143900	42674569	913	913	913	913	0
255	20230919	143800	42674569	913	913	913	913	0
256	20230919	143700	42674569	913	913	913	913	0
257	20230919	143600	42674569	913	913	913	913	0
258	20230919	143500	42674569	913	913	913	913	0
259	20230919	143400	42674569	913	913	913	913	0
260	20230919	143300	42674569	913	913	913	913	0
261	20230919	143200	42674569	913	913	913	913	0
262	20230919	143100	42674569	913	913	913	913	0
263	20230919	143000	42674569	913	913	913	913	0
264	20230919	142900	42674569	913	913	913	913	0
265	20230919	142800	42674569	913	913	913	913	0
266	20230919	142700	42674569	913	913	913	913	0
267	20230919	142600	42674569	913	913	913	913	0
268	20230919	142500	42674569	913	913	913	913	0
269	20230919	142400	42674569	913	913	913	913	0
270	20230919	142300	42674569	913	913	913	913	0
271	20230919	142200	42674569	913	913	913	913	0
272	20230919	142100	42674569	913	913	913	913	0
273	20230919	142000	42674569	913	913	913	913	1
274	20230919	141900	42673656	913	912	913	912	219
275	20230919	141800	42473734	912	912	912	912	0
276	20230919	141700	42473734	912	912	912	912	0
277	20230919	141600	42473734	912	912	912	912	340
278	20230919	141500	42163654	912	912	912	912	0
279	20230919	141400	42163654	912	912	912	912	0
280	20230919	141300	42163654	912	912	912	912	172
281	20230919	141200	42006790	912	912	912	912	239
282	20230919	141100	41788822	910	910	910	910	0
283	20230919	141000	41788822	910	910	910	910	0
284	20230919	140900	41788822	910	910	910	910	0
285	20230919	140800	41788822	910	910	910	910	0
286	20230919	140700	41788822	910	910	910	910	0
287	20230919	140600	41788822	910	910	910	910	0
288	20230919	140500	41788822	910	910	910	910	1000
289	20230919	140400	40878822	910	911	911	910	903
290	20230919	140300	40056289	910	910	910	910	0
291	20230919	140200	40056289	910	910	910	910	0
292	20230919	140100	40056289	910	910	910	910	0
293	20230919	140000	40056289	910	910	910	910	0
294	20230919	135900	40056289	910	910	910	910	0
295	20230919	135800	40056289	910	910	910	910	0
296	20230919	135700	40056289	910	910	910	910	0
297	20230919	135600	40056289	910	910	910	910	0
298	20230919	135500	40056289	910	910	910	910	0
299	20230919	135400	40056289	910	910	910	910	20
300	20230919	135300	40038089	913	913	913	913	0
301	20230919	135200	40038089	913	913	913	913	4
302	20230919	135100	40034437	912	912	912	912	0
303	20230919	135000	40034437	912	912	912	912	306
304	20230919	134900	39755365	912	912	912	912	0
305	20230919	134800	39755365	912	912	912	912	0
306	20230919	134700	39755365	912	912	912	912	0
307	20230919	134600	39755365	912	912	912	912	1100
308	20230919	134500	38752165	911	911	911	911	0
309	20230919	134400	38752165	911	911	911	911	0
310	20230919	134300	38752165	911	911	911	911	0
311	20230919	134200	38752165	911	911	911	911	0
312	20230919	134100	38752165	911	911	911	911	0
313	20230919	134000	38752165	911	911	911	911	3
314	20230919	133900	38749432	912	912	912	912	0
315	20230919	133800	38749432	912	912	912	912	0
316	20230919	133700	38749432	912	912	912	912	0
317	20230919	133600	38749432	912	912	912	912	0
318	20230919	133500	38749432	912	912	912	912	0
319	20230919	133400	38749432	912	911	912	911	138
320	20230919	133300	38623713	912	912	912	912	0
321	20230919	133200	38623713	912	912	912	912	758
322	20230919	133100	37932417	912	912	912	912	0
323	20230919	133000	37932417	912	912	912	912	0
324	20230919	132900	37932417	912	912	912	912	0
325	20230919	132800	37932417	912	912	912	912	0
326	20230919	132700	37932417	912	912	912	912	0
327	20230919	132600	37932417	912	912	912	912	0
328	20230919	132500	37932417	912	912	912	912	110
329	20230919	132400	37832097	912	912	912	912	0
330	20230919	132300	37832097	912	912	912	912	0
331	20230919	132200	37832097	912	912	912	912	0
332	20230919	132100	37832097	912	912	912	912	5
333	20230919	132000	37827537	912	912	912	912	6
334	20230919	131900	37822065	914	914	914	914	0
335	20230919	131800	37822065	914	914	914	914	0
336	20230919	131700	37822065	914	914	914	914	0
337	20230919	131600	37822065	914	914	914	914	0
338	20230919	131500	37822065	914	912	914	912	5159
339	20230919	131400	33106793	911	911	911	911	0
340	20230919	131300	33106793	911	911	911	911	0
341	20230919	131200	33106793	911	911	911	911	774
342	20230919	131100	32401679	913	913	913	913	6
343	20230919	131000	32396201	914	914	914	914	0
344	20230919	130900	32396201	914	914	914	914	0
345	20230919	130800	32396201	914	914	914	914	0
346	20230919	130700	32396201	914	914	914	914	0
347	20230919	130600	32396201	914	914	914	914	0
348	20230919	130500	32396201	914	914	914	914	10
349	20230919	130400	32387061	914	914	914	914	1
350	20230919	130300	32386147	911	911	911	911	0
351	20230919	130200	32386147	911	911	911	911	0
352	20230919	130100	32386147	911	911	911	911	0
353	20230919	130000	32386147	911	911	911	911	0
354	20230919	125900	32386147	911	911	911	911	0
355	20230919	125800	32386147	911	911	911	911	0
356	20230919	125700	32386147	911	911	911	911	10
357	20230919	125600	32377037	910	910	910	910	0
358	20230919	125500	32377037	910	910	910	910	0
359	20230919	125400	32377037	910	910	910	910	0
360	20230919	125300	32377037	910	910	910	910	0
361	20230919	125200	32377037	910	910	910	910	0
362	20230919	125100	32377037	910	910	910	910	0
363	20230919	125000	32377037	910	910	910	910	0
364	20230919	124900	32377037	910	910	910	910	0
365	20230919	124800	32377037	910	910	910	910	0
366	20230919	124700	32377037	910	910	910	910	0
367	20230919	124600	32377037	910	910	910	910	0
368	20230919	124500	32377037	910	910	910	910	0
369	20230919	124400	32377037	910	910	910	910	0
370	20230919	124300	32377037	910	910	910	910	0
371	20230919	124200	32377037	910	910	910	910	0
372	20230919	124100	32377037	910	910	910	910	0
373	20230919	124000	32377037	910	910	910	910	0
374	20230919	123900	32377037	910	910	910	910	0
375	20230919	123800	32377037	910	910	910	910	0
376	20230919	123700	32377037	910	910	910	910	0
377	20230919	123600	32377037	910	910	910	910	0
378	20230919	123500	32377037	910	910	910	910	0
379	20230919	123400	32377037	910	910	910	910	0
380	20230919	123300	32377037	910	910	910	910	0
381	20230919	123200	32377037	910	910	910	910	404
382	20230919	123100	32009397	909	909	909	909	0
383	20230919	123000	32009397	909	909	909	909	3
384	20230919	122900	32006670	909	909	909	909	0
385	20230919	122800	32006670	909	909	909	909	0
386	20230919	122700	32006670	909	909	909	909	0
387	20230919	122600	32006670	909	909	909	909	0
388	20230919	122500	32006670	909	909	909	909	0
389	20230919	122400	32006670	909	909	909	909	0
390	20230919	122300	32006670	909	909	909	909	0
391	20230919	122200	32006670	909	909	909	909	278
392	20230919	122100	31753968	910	910	910	910	60
393	20230919	122000	31699368	909	909	909	909	0
394	20230919	121900	31699368	909	909	909	909	0
395	20230919	121800	31699368	909	909	909	909	0
396	20230919	121700	31699368	909	909	909	909	20
397	20230919	121600	31681188	910	910	910	910	0
398	20230919	121500	31681188	910	910	910	910	0
399	20230919	121400	31681188	910	910	910	910	0
400	20230919	121300	31681188	910	910	910	910	0
401	20230919	121200	31681188	910	910	910	910	0
402	20230919	121100	31681188	910	910	910	910	0
403	20230919	121000	31681188	910	910	910	910	0
404	20230919	120900	31681188	910	910	910	910	0
405	20230919	120800	31681188	910	910	910	910	56
406	20230919	120700	31630228	910	910	910	910	0
407	20230919	120600	31630228	910	910	910	910	0
408	20230919	120500	31630228	910	910	910	910	200
409	20230919	120400	31448228	909	909	909	909	0
410	20230919	120300	31448228	909	909	909	909	0
411	20230919	120200	31448228	909	909	909	909	0
412	20230919	120100	31448228	909	909	909	909	0
413	20230919	120000	31448228	909	909	909	909	0
414	20230919	115900	31448228	909	909	909	909	0
415	20230919	115800	31448228	909	909	909	909	0
416	20230919	115700	31448228	909	909	909	909	0
417	20230919	115600	31448228	909	909	909	909	0
418	20230919	115500	31448228	909	909	909	909	0
419	20230919	115400	31448228	909	909	909	909	0
420	20230919	115300	31448228	909	909	909	909	0
421	20230919	115200	31448228	909	909	909	909	0
422	20230919	115100	31448228	909	909	909	909	0
423	20230919	115000	31448228	909	909	909	909	526
424	20230919	114900	30970094	910	910	910	910	6
425	20230919	114800	30964634	909	909	909	909	100
426	20230919	114700	30873734	910	910	910	910	0
427	20230919	114600	30873734	910	910	910	910	0
428	20230919	114500	30873734	910	910	910	910	47
429	20230919	114400	30830964	910	910	910	910	1
430	20230919	114300	30830054	914	914	914	914	0
431	20230919	114200	30830054	914	914	914	914	0
432	20230919	114100	30830054	914	914	914	914	0
433	20230919	114000	30830054	914	914	914	914	0
434	20230919	113900	30830054	914	914	914	914	0
435	20230919	113800	30830054	914	914	914	914	0
436	20230919	113700	30830054	914	914	914	914	0
437	20230919	113600	30830054	914	914	914	914	2
438	20230919	113500	30828226	909	909	909	909	50
439	20230919	113400	30782776	909	909	909	909	0
440	20230919	113300	30782776	909	909	909	909	0
441	20230919	113200	30782776	909	909	909	909	0
442	20230919	113100	30782776	909	911	911	909	2000
443	20230919	113000	28964604	915	915	915	915	0
444	20230919	112900	28964604	915	915	915	915	0
445	20230919	112800	28964604	915	915	915	915	0
446	20230919	112700	28964604	915	915	915	915	0
447	20230919	112600	28964604	915	915	915	915	0
448	20230919	112500	28964604	915	915	915	915	0
449	20230919	112400	28964604	915	915	915	915	0
450	20230919	112300	28964604	915	915	915	915	0
451	20230919	112200	28964604	915	915	915	915	0
452	20230919	112100	28964604	915	915	915	915	0
453	20230919	112000	28964604	915	915	915	915	0
454	20230919	111900	28964604	915	914	915	913	8
455	20230919	111800	28957292	915	915	915	915	273
456	20230919	111700	28707497	915	915	915	915	0
457	20230919	111600	28707497	915	915	915	915	0
458	20230919	111500	28707497	915	915	915	915	0
459	20230919	111400	28707497	915	915	915	915	0
460	20230919	111300	28707497	915	915	915	915	0
461	20230919	111200	28707497	915	915	915	915	0
462	20230919	111100	28707497	915	915	915	915	4
463	20230919	111000	28703837	909	915	915	909	2881
464	20230919	110900	26083643	915	915	915	915	0
465	20230919	110800	26083643	915	915	915	915	0
466	20230919	110700	26083643	915	915	915	915	0
467	20230919	110600	26083643	915	915	915	915	0
468	20230919	110500	26083643	915	915	915	915	0
469	20230919	110400	26083643	915	915	915	915	2
470	20230919	110300	26081813	915	915	915	915	0
471	20230919	110200	26081813	915	915	915	915	0
472	20230919	110100	26081813	915	915	915	915	0
473	20230919	110000	26081813	915	915	915	915	0
474	20230919	105900	26081813	915	915	915	915	9
475	20230919	105800	26073578	912	912	912	912	0
476	20230919	105700	26073578	912	912	912	912	0
477	20230919	105600	26073578	912	912	912	912	0
478	20230919	105500	26073578	912	912	912	912	0
479	20230919	105400	26073578	912	912	912	912	0
480	20230919	105300	26073578	912	913	913	912	28
481	20230919	105200	26048038	915	915	915	915	1
482	20230919	105100	26047123	915	915	915	915	0
483	20230919	105000	26047123	915	915	915	915	292
484	20230919	104900	25779943	915	915	915	915	0
485	20230919	104800	25779943	915	915	915	915	0
486	20230919	104700	25779943	915	915	915	915	0
487	20230919	104600	25779943	915	915	915	915	0
488	20230919	104500	25779943	915	915	915	915	0
489	20230919	104400	25779943	915	911	915	911	414
490	20230919	104300	25402773	916	913	916	913	342
491	20230919	104200	25090168	913	913	913	913	0
492	20230919	104100	25090168	913	912	913	912	11
493	20230919	104000	25080130	912	912	912	912	80
494	20230919	103900	25007170	912	912	912	912	0
495	20230919	103800	25007170	912	912	912	912	0
496	20230919	103700	25007170	912	912	912	912	0
497	20230919	103600	25007170	912	912	912	912	3
498	20230919	103500	25004434	912	912	912	912	0
499	20230919	103400	25004434	912	911	912	911	5
500	20230919	103300	24999876	910	910	910	910	0
501	20230919	103200	24999876	910	910	910	910	0
502	20230919	103100	24999876	910	910	910	910	1
503	20230919	103000	24998966	910	910	910	910	0
504	20230919	102900	24998966	910	910	910	910	0
505	20230919	102800	24998966	910	910	910	910	1
506	20230919	102700	24998056	910	910	910	910	0
507	20230919	102600	24998056	910	911	911	910	21
508	20230919	102500	24978943	912	912	912	912	6
509	20230919	102400	24973471	910	910	910	910	821
510	20230919	102300	24226361	910	910	910	910	0
511	20230919	102200	24226361	910	911	911	910	100
512	20230919	102100	24135334	912	911	912	911	202
513	20230919	102000	23951310	912	912	912	912	0
514	20230919	101900	23951310	912	911	912	911	105
515	20230919	101800	23855651	910	910	910	910	2070
516	20230919	101700	21971951	910	911	911	910	11
517	20230919	101600	21961940	910	910	910	910	60
518	20230919	101500	21907340	910	909	910	909	7000
519	20230919	101400	15538215	909	909	909	909	4
520	20230919	101300	15534579	909	909	909	909	4
521	20230919	101200	15530943	908	908	908	908	0
522	20230919	101100	15530943	908	908	908	908	0
523	20230919	101000	15530943	908	908	908	908	0
524	20230919	100900	15530943	908	908	908	908	0
525	20230919	100800	15530943	908	908	908	908	0
526	20230919	100700	15530943	908	908	908	908	0
527	20230919	100600	15530943	908	908	908	908	0
528	20230919	100500	15530943	908	908	908	908	0
529	20230919	100400	15530943	908	908	908	908	0
530	20230919	100300	15530943	908	908	908	908	1314
531	20230919	100200	14337831	908	908	908	908	0
532	20230919	100100	14337831	908	908	908	908	0
533	20230919	100000	14337831	908	908	908	908	0
534	20230919	095900	14337831	908	908	908	908	290
535	20230919	095800	14074511	908	908	908	908	100
536	20230919	095700	13983711	909	909	909	909	0
537	20230919	095600	13983711	909	909	909	909	28
538	20230919	095500	13958259	909	909	909	909	3
539	20230919	095400	13955532	909	909	909	909	4
540	20230919	095300	13951896	909	909	909	909	1
541	20230919	095200	13950987	910	910	910	910	0
542	20230919	095100	13950987	910	910	910	910	10
543	20230919	095000	13941887	910	910	910	910	0
544	20230919	094900	13941887	910	910	910	910	0
545	20230919	094800	13941887	910	910	910	909	227
546	20230919	094700	13735382	910	910	910	910	0
547	20230919	094600	13735382	910	910	910	910	4
548	20230919	094500	13731742	910	910	910	910	16
549	20230919	094400	13717182	910	910	910	910	19
550	20230919	094300	13699892	910	909	910	909	7
551	20230919	094200	13693527	909	909	909	909	0
552	20230919	094100	13693527	909	909	909	909	40
553	20230919	094000	13657167	909	909	909	909	1354
554	20230919	093900	12426381	908	908	908	908	550
555	20230919	093800	11926981	908	908	908	908	0
556	20230919	093700	11926981	908	908	908	908	1326
557	20230919	093600	10722973	909	909	909	909	1
558	20230919	093500	10722064	909	909	909	909	0
559	20230919	093400	10722064	909	909	909	909	4
560	20230919	093300	10718428	910	910	910	910	10
561	20230919	093200	10709328	910	910	910	910	0
562	20230919	093100	10709328	910	910	910	910	1
563	20230919	093000	10708418	910	910	910	910	300
564	20230919	092900	10435418	910	910	910	910	0
565	20230919	092800	10435418	910	910	910	910	0
566	20230919	092700	10435418	910	910	910	910	1
567	20230919	092600	10434508	909	909	909	909	0
568	20230919	092500	10434508	909	909	909	909	56
569	20230919	092400	10383604	910	910	910	910	0
570	20230919	092300	10383604	910	910	910	910	2
571	20230919	092200	10381784	909	909	909	909	214
572	20230919	092100	10187258	909	909	909	909	14
573	20230919	092000	10174532	909	909	909	909	0
574	20230919	091900	10174532	909	909	909	909	0
575	20230919	091800	10174532	909	909	909	909	290
576	20230919	091700	9910922	909	909	909	909	975
577	20230919	091600	9024647	909	909	909	909	226
578	20230919	091500	8819213	909	909	909	909	5
579	20230919	091400	8814668	907	907	907	907	360
580	20230919	091300	8488148	908	910	910	908	522
581	20230919	091200	8014168	911	911	911	911	12
582	20230919	091100	8003236	911	911	911	911	0
583	20230919	091000	8003236	911	911	911	911	12
584	20230919	090900	7992304	908	908	908	908	0
585	20230919	090800	7992304	908	908	908	908	0
586	20230919	090700	7992304	908	908	908	908	0
587	20230919	090600	7992304	908	908	908	908	0
588	20230919	090500	7992304	908	908	908	908	0
589	20230919	090400	7992304	908	912	912	908	18
590	20230919	090300	7975920	912	913	913	912	92
591	20230919	090200	7892015	913	913	913	913	1000
592	20230919	090100	6979015	913	908	915	908	9
593	20230919	090000	6970800	915	906	915	906	7694