KissMeData/036170/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	191100	64310144	925	925	925	925	730
3	20230927	191000	64310144	925	925	925	925	0
4	20230927	190900	64310144	925	925	925	925	0
5	20230927	190800	64310144	925	925	925	925	0
6	20230927	190700	64310144	925	925	925	925	0
7	20230927	190600	64310144	925	925	925	925	0
8	20230927	190500	64310144	925	925	925	925	0
9	20230927	190400	64310144	925	925	925	925	0
10	20230927	190300	64310144	925	925	925	925	0
11	20230927	190200	64310144	925	925	925	925	0
12	20230927	190100	64310144	925	925	925	925	0
13	20230927	190000	64310144	925	925	925	925	0
14	20230927	185900	64310144	925	925	925	925	0
15	20230927	185800	64310144	925	925	925	925	0
16	20230927	185700	64310144	925	925	925	925	0
17	20230927	185600	64310144	925	925	925	925	0
18	20230927	185500	64310144	925	925	925	925	0
19	20230927	185400	64310144	925	925	925	925	0
20	20230927	185300	64310144	925	925	925	925	0
21	20230927	185200	64310144	925	925	925	925	0
22	20230927	185100	64310144	925	925	925	925	0
23	20230927	185000	64310144	925	925	925	925	0
24	20230927	184900	64310144	925	925	925	925	0
25	20230927	184800	64310144	925	925	925	925	0
26	20230927	184700	64310144	925	925	925	925	0
27	20230927	184600	64310144	925	925	925	925	0
28	20230927	184500	64310144	925	925	925	925	0
29	20230927	184400	64310144	925	925	925	925	0
30	20230927	184300	64310144	925	925	925	925	0
31	20230927	184200	64310144	925	925	925	925	0
32	20230927	184100	64310144	925	925	925	925	730
33	20230927	184000	64310144	925	925	925	925	0
34	20230927	183900	64310144	925	925	925	925	0
35	20230927	183800	64310144	925	925	925	925	0
36	20230927	183700	64310144	925	925	925	925	0
37	20230927	183600	64310144	925	925	925	925	0
38	20230927	183500	64310144	925	925	925	925	0
39	20230927	183400	64310144	925	925	925	925	0
40	20230927	183300	64310144	925	925	925	925	0
41	20230927	183200	64310144	925	925	925	925	0
42	20230927	183100	64310144	925	925	925	925	0
43	20230927	183000	64310144	925	925	925	925	0
44	20230927	182900	64310144	925	925	925	925	0
45	20230927	182800	64310144	925	925	925	925	0
46	20230927	182700	64310144	925	925	925	925	0
47	20230927	182600	64310144	925	925	925	925	0
48	20230927	182500	64310144	925	925	925	925	0
49	20230927	182400	64310144	925	925	925	925	0
50	20230927	182300	64310144	925	925	925	925	0
51	20230927	182200	64310144	925	925	925	925	0
52	20230927	182100	64310144	925	925	925	925	0
53	20230927	182000	64310144	925	925	925	925	0
54	20230927	181900	64310144	925	925	925	925	0
55	20230927	181800	64310144	925	925	925	925	0
56	20230927	181700	64310144	925	925	925	925	0
57	20230927	181600	64310144	925	925	925	925	0
58	20230927	181500	64310144	925	925	925	925	0
59	20230927	181400	64310144	925	925	925	925	0
60	20230927	181300	64310144	925	925	925	925	0
61	20230927	181200	64310144	925	925	925	925	0
62	20230927	181100	64310144	925	925	925	925	730
63	20230927	181000	64310144	925	925	925	925	0
64	20230927	180900	64310144	925	925	925	925	0
65	20230927	180800	64310144	925	925	925	925	0
66	20230927	180700	64310144	925	925	925	925	0
67	20230927	180600	64310144	925	925	925	925	0
68	20230927	180500	64310144	925	925	925	925	0
69	20230927	180400	64310144	925	925	925	925	0
70	20230927	180300	64310144	925	925	925	925	0
71	20230927	180200	64310144	925	925	925	925	0
72	20230927	180100	64310144	925	925	925	925	0
73	20230927	180000	64310144	925	925	925	925	0
74	20230927	175900	64310144	925	925	925	925	0
75	20230927	175800	64310144	925	925	925	925	0
76	20230927	175700	64310144	925	925	925	925	0
77	20230927	175600	64310144	925	925	925	925	0
78	20230927	175500	64310144	925	925	925	925	0
79	20230927	175400	64310144	925	925	925	925	0
80	20230927	175300	64310144	925	925	925	925	0
81	20230927	175200	64310144	925	925	925	925	0
82	20230927	175100	64310144	925	925	925	925	0
83	20230927	175000	64310144	925	925	925	925	0
84	20230927	174900	64310144	925	925	925	925	0
85	20230927	174800	64310144	925	925	925	925	0
86	20230927	174700	64310144	925	925	925	925	0
87	20230927	174600	64310144	925	925	925	925	0
88	20230927	174500	64310144	925	925	925	925	0
89	20230927	174400	64310144	925	925	925	925	0
90	20230927	174300	64310144	925	925	925	925	0
91	20230927	174200	64310144	925	925	925	925	0
92	20230927	174100	64310144	925	925	925	925	730
93	20230927	174000	64310144	925	925	925	925	0
94	20230927	173900	64310144	925	925	925	925	0
95	20230927	173800	64310144	925	925	925	925	0
96	20230927	173700	64310144	925	925	925	925	0
97	20230927	173600	64310144	925	925	925	925	0
98	20230927	173500	64310144	925	925	925	925	0
99	20230927	173400	64310144	925	925	925	925	0
100	20230927	173300	64310144	925	925	925	925	0
101	20230927	173200	64310144	925	925	925	925	0
102	20230927	173100	64310144	925	925	925	925	0
103	20230927	173000	64310144	925	925	925	925	0
104	20230927	172900	64310144	925	925	925	925	0
105	20230927	172800	64310144	925	925	925	925	0
106	20230927	172700	64310144	925	925	925	925	0
107	20230927	172600	64310144	925	925	925	925	0
108	20230927	172500	64310144	925	925	925	925	0
109	20230927	172400	64310144	925	925	925	925	0
110	20230927	172300	64310144	925	925	925	925	0
111	20230927	172200	64310144	925	925	925	925	0
112	20230927	172100	64310144	925	925	925	925	0
113	20230927	172000	64310144	925	925	925	925	0
114	20230927	171900	64310144	925	925	925	925	0
115	20230927	171800	64310144	925	925	925	925	0
116	20230927	171700	64310144	925	925	925	925	0
117	20230927	171600	64310144	925	925	925	925	0
118	20230927	171500	64310144	925	925	925	925	0
119	20230927	171400	64310144	925	925	925	925	0
120	20230927	171300	64310144	925	925	925	925	0
121	20230927	171200	64310144	925	925	925	925	0
122	20230927	171100	64310144	925	925	925	925	730
123	20230927	171000	64310144	925	925	925	925	0
124	20230927	170900	64310144	925	925	925	925	0
125	20230927	170800	64310144	925	925	925	925	0
126	20230927	170700	64310144	925	925	925	925	0
127	20230927	170600	64310144	925	925	925	925	0
128	20230927	170500	64310144	925	925	925	925	0
129	20230927	170400	64310144	925	925	925	925	0
130	20230927	170300	64310144	925	925	925	925	0
131	20230927	170200	64310144	925	925	925	925	0
132	20230927	170100	64310144	925	925	925	925	0
133	20230927	170000	64310144	925	925	925	925	0
134	20230927	165900	64310144	925	925	925	925	0
135	20230927	165800	64310144	925	925	925	925	0
136	20230927	165700	64310144	925	925	925	925	0
137	20230927	165600	64310144	925	925	925	925	0
138	20230927	165500	64310144	925	925	925	925	0
139	20230927	165400	64310144	925	925	925	925	0
140	20230927	165300	64310144	925	925	925	925	0
141	20230927	165200	64310144	925	925	925	925	0
142	20230927	165100	64310144	925	925	925	925	0
143	20230927	165000	64310144	925	925	925	925	0
144	20230927	164900	64310144	925	925	925	925	0
145	20230927	164800	64310144	925	925	925	925	0
146	20230927	164700	64310144	925	925	925	925	0
147	20230927	164600	64310144	925	925	925	925	0
148	20230927	164500	64310144	925	925	925	925	0
149	20230927	164400	64310144	925	925	925	925	0
150	20230927	164300	64310144	925	925	925	925	0
151	20230927	164200	64310144	925	925	925	925	0
152	20230927	164100	64310144	925	925	925	925	730
153	20230927	164000	64310144	925	925	925	925	0
154	20230927	163900	64310144	925	925	925	925	0
155	20230927	163800	64310144	925	925	925	925	0
156	20230927	163700	64310144	925	925	925	925	0
157	20230927	163600	64310144	925	925	925	925	0
158	20230927	163500	64310144	925	925	925	925	0
159	20230927	163400	64310144	925	925	925	925	0
160	20230927	163300	64310144	925	925	925	925	0
161	20230927	163200	64310144	925	925	925	925	0
162	20230927	163100	64310144	925	925	925	925	0
163	20230927	163000	64310144	925	925	925	925	0
164	20230927	162900	64310144	925	925	925	925	0
165	20230927	162800	64310144	925	925	925	925	0
166	20230927	162700	64310144	925	925	925	925	0
167	20230927	162600	64310144	925	925	925	925	0
168	20230927	162500	64310144	925	925	925	925	0
169	20230927	162400	64310144	925	925	925	925	0
170	20230927	162300	64310144	925	925	925	925	0
171	20230927	162200	64310144	925	925	925	925	0
172	20230927	162100	64310144	925	925	925	925	0
173	20230927	162000	64310144	925	925	925	925	0
174	20230927	161900	64310144	925	925	925	925	0
175	20230927	161800	64310144	925	925	925	925	0
176	20230927	161700	64310144	925	925	925	925	0
177	20230927	161600	64310144	925	925	925	925	0
178	20230927	161500	64310144	925	925	925	925	0
179	20230927	161400	64310144	925	925	925	925	0
180	20230927	161300	64310144	925	925	925	925	0
181	20230927	161200	64310144	925	925	925	925	0
182	20230927	161100	64310144	925	925	925	925	730
183	20230927	161000	64310144	925	925	925	925	0
184	20230927	160900	64310144	925	925	925	925	0
185	20230927	160800	64310144	925	925	925	925	0
186	20230927	160700	64310144	925	925	925	925	0
187	20230927	160600	64310144	925	925	925	925	0
188	20230927	160500	64310144	925	925	925	925	0
189	20230927	160400	64310144	925	925	925	925	0
190	20230927	160300	64310144	925	925	925	925	0
191	20230927	160200	64310144	925	925	925	925	0
192	20230927	160100	64310144	925	925	925	925	0
193	20230927	160000	64310144	925	925	925	925	0
194	20230927	155900	64310144	925	925	925	925	0
195	20230927	155800	64310144	925	925	925	925	0
196	20230927	155700	64310144	925	925	925	925	0
197	20230927	155600	64310144	925	925	925	925	0
198	20230927	155500	64310144	925	925	925	925	0
199	20230927	155400	64310144	925	925	925	925	0
200	20230927	155300	64310144	925	925	925	925	0
201	20230927	155200	64310144	925	925	925	925	0
202	20230927	155100	64310144	925	925	925	925	0
203	20230927	155000	64310144	925	925	925	925	0
204	20230927	154900	64310144	925	925	925	925	0
205	20230927	154800	64310144	925	925	925	925	0
206	20230927	154700	64310144	925	925	925	925	0
207	20230927	154600	64310144	925	925	925	925	0
208	20230927	154500	64310144	925	925	925	925	0
209	20230927	154400	64310144	925	925	925	925	0
210	20230927	154300	64310144	925	925	925	925	0
211	20230927	154200	64310144	925	925	925	925	0
212	20230927	154100	64310144	925	925	925	925	730
213	20230927	154000	64310144	925	925	925	925	0
214	20230927	153900	64310144	925	925	925	925	0
215	20230927	153800	64310144	925	925	925	925	0
216	20230927	153700	64310144	925	925	925	925	0
217	20230927	153600	64310144	925	925	925	925	0
218	20230927	153500	64310144	925	925	925	925	0
219	20230927	153400	64310144	925	925	925	925	0
220	20230927	153300	64310144	925	925	925	925	0
221	20230927	153200	64310144	925	925	925	925	0
222	20230927	153100	64310144	925	925	925	925	0
223	20230927	153000	64310144	925	925	925	925	730
224	20230927	152900	63634894	891	891	891	891	0
225	20230927	152800	63634894	891	891	891	891	0
226	20230927	152700	63634894	891	891	891	891	0
227	20230927	152600	63634894	891	891	891	891	0
228	20230927	152500	63634894	891	891	891	891	0
229	20230927	152400	63634894	891	891	891	891	0
230	20230927	152300	63634894	891	891	891	891	0
231	20230927	152200	63634894	891	891	891	891	0
232	20230927	152100	63634894	891	891	891	891	0
233	20230927	152000	63634894	891	891	891	891	0
234	20230927	151900	63634894	891	895	895	891	5000
235	20230927	151800	59176557	897	895	897	895	5
236	20230927	151700	59172076	895	894	895	893	968
237	20230927	151600	58306785	894	894	894	894	32
238	20230927	151500	58278177	894	894	894	894	0
239	20230927	151400	58278177	894	894	894	894	0
240	20230927	151300	58278177	894	893	894	893	314
241	20230927	151200	57997722	893	893	893	893	0
242	20230927	151100	57997722	893	892	893	892	101
243	20230927	151000	57907530	892	892	892	892	2
244	20230927	150900	57905746	892	892	892	892	121
245	20230927	150800	57797814	891	891	891	891	0
246	20230927	150700	57797814	891	891	891	891	0
247	20230927	150600	57797814	891	891	891	891	0
248	20230927	150500	57797814	891	891	891	891	2
249	20230927	150400	57796032	891	891	891	891	0
250	20230927	150300	57796032	891	891	891	891	1
251	20230927	150200	57795141	891	891	891	891	0
252	20230927	150100	57795141	891	891	891	891	0
253	20230927	150000	57795141	891	891	891	891	54
254	20230927	145900	57747027	893	893	893	893	0
255	20230927	145800	57747027	893	893	893	893	1
256	20230927	145700	57746134	892	891	892	891	593
257	20230927	145600	57217280	891	889	891	889	1431
258	20230927	145500	55945119	889	889	889	889	1
259	20230927	145400	55944230	888	888	888	888	451
260	20230927	145300	55543742	888	888	888	888	0
261	20230927	145200	55543742	888	888	888	888	13
262	20230927	145100	55532198	888	888	888	888	1
263	20230927	145000	55531310	888	888	888	888	387
264	20230927	144900	55187654	888	888	888	888	0
265	20230927	144800	55187654	888	887	888	887	6562
266	20230927	144700	49364998	887	887	887	887	0
267	20230927	144600	49364998	887	887	887	887	0
268	20230927	144500	49364998	887	887	887	887	1912
269	20230927	144400	47669054	887	887	887	887	5
270	20230927	144300	47664619	887	886	887	886	2
271	20230927	144200	47662846	884	884	884	884	1
272	20230927	144100	47661962	884	884	884	884	800
273	20230927	144000	46954762	884	884	884	884	0
274	20230927	143900	46954762	884	886	886	884	6
275	20230927	143800	46949450	887	887	887	887	0
276	20230927	143700	46949450	887	887	887	887	0
277	20230927	143600	46949450	887	887	887	887	0
278	20230927	143500	46949450	887	887	887	887	12
279	20230927	143400	46938806	887	887	887	887	0
280	20230927	143300	46938806	887	887	887	887	0
281	20230927	143200	46938806	887	887	887	887	9
282	20230927	143100	46930823	887	887	887	887	10
283	20230927	143000	46921953	887	887	887	887	2
284	20230927	142900	46920179	887	887	887	887	20
285	20230927	142800	46902439	887	887	887	887	0
286	20230927	142700	46902439	887	887	887	887	0
287	20230927	142600	46902439	887	887	887	887	0
288	20230927	142500	46902439	887	887	887	887	0
289	20230927	142400	46902439	887	887	887	887	1137
290	20230927	142300	45893920	887	887	887	887	5
291	20230927	142200	45889485	887	887	887	887	0
292	20230927	142100	45889485	887	887	887	887	5
293	20230927	142000	45885050	887	887	887	887	0
294	20230927	141900	45885050	887	887	887	887	0
295	20230927	141800	45885050	887	887	887	887	0
296	20230927	141700	45885050	887	887	887	887	0
297	20230927	141600	45885050	887	887	887	887	0
298	20230927	141500	45885050	887	887	887	887	18
299	20230927	141400	45869084	887	887	887	887	0
300	20230927	141300	45869084	887	887	887	887	0
301	20230927	141200	45869084	887	887	887	887	0
302	20230927	141100	45869084	887	887	887	887	0
303	20230927	141000	45869084	887	887	887	887	0
304	20230927	140900	45869084	887	887	887	887	0
305	20230927	140800	45869084	887	887	887	887	0
306	20230927	140700	45869084	887	887	887	887	0
307	20230927	140600	45869084	887	887	887	887	0
308	20230927	140500	45869084	887	887	887	887	0
309	20230927	140400	45869084	887	887	887	887	2372
310	20230927	140300	43765120	883	883	883	883	0
311	20230927	140200	43765120	883	883	883	883	0
312	20230927	140100	43765120	883	883	883	883	0
313	20230927	140000	43765120	883	883	883	883	0
314	20230927	135900	43765120	883	884	884	883	263
315	20230927	135800	43532791	883	883	883	883	0
316	20230927	135700	43532791	883	883	883	883	0
317	20230927	135600	43532791	883	883	883	883	0
318	20230927	135500	43532791	883	883	883	883	0
319	20230927	135400	43532791	883	883	883	883	0
320	20230927	135300	43532791	883	884	884	883	1000
321	20230927	135200	42649347	884	884	884	884	556
322	20230927	135100	42157843	886	886	886	886	0
323	20230927	135000	42157843	886	886	886	886	0
324	20230927	134900	42157843	886	886	886	886	0
325	20230927	134800	42157843	886	886	886	886	5
326	20230927	134700	42153413	887	887	887	887	33
327	20230927	134600	42124142	887	887	887	887	0
328	20230927	134500	42124142	887	887	887	887	0
329	20230927	134400	42124142	887	887	887	887	0
330	20230927	134300	42124142	887	887	887	887	0
331	20230927	134200	42124142	887	887	887	887	0
332	20230927	134100	42124142	887	887	887	887	0
333	20230927	134000	42124142	887	887	887	887	0
334	20230927	133900	42124142	887	887	887	887	1
335	20230927	133800	42123255	887	887	887	887	0
336	20230927	133700	42123255	887	887	887	887	6
337	20230927	133600	42117933	883	883	883	883	0
338	20230927	133500	42117933	883	883	883	883	0
339	20230927	133400	42117933	883	883	883	883	0
340	20230927	133300	42117933	883	883	883	883	0
341	20230927	133200	42117933	883	883	883	883	0
342	20230927	133100	42117933	883	883	883	883	65
343	20230927	133000	42060538	882	882	882	882	0
344	20230927	132900	42060538	882	882	882	882	0
345	20230927	132800	42060538	882	882	882	882	0
346	20230927	132700	42060538	882	882	882	882	0
347	20230927	132600	42060538	882	882	882	882	0
348	20230927	132500	42060538	882	882	882	882	0
349	20230927	132400	42060538	882	882	882	882	0
350	20230927	132300	42060538	882	882	882	882	0
351	20230927	132200	42060538	882	882	882	882	0
352	20230927	132100	42060538	882	882	882	882	0
353	20230927	132000	42060538	882	882	882	882	0
354	20230927	131900	42060538	882	882	882	882	0
355	20230927	131800	42060538	882	882	882	882	0
356	20230927	131700	42060538	882	882	882	882	0
357	20230927	131600	42060538	882	883	883	882	400
358	20230927	131500	41707633	888	888	888	888	0
359	20230927	131400	41707633	888	888	888	888	0
360	20230927	131300	41707633	888	888	888	888	0
361	20230927	131200	41707633	888	888	888	888	0
362	20230927	131100	41707633	888	888	888	888	2
363	20230927	131000	41705857	888	888	888	888	550
364	20230927	130900	41217457	886	886	886	886	0
365	20230927	130800	41217457	886	886	886	886	0
366	20230927	130700	41217457	886	886	886	886	0
367	20230927	130600	41217457	886	886	886	886	0
368	20230927	130500	41217457	886	886	886	886	0
369	20230927	130400	41217457	886	886	886	886	0
370	20230927	130300	41217457	886	886	886	886	0
371	20230927	130200	41217457	886	886	886	886	0
372	20230927	130100	41217457	886	886	886	886	0
373	20230927	130000	41217457	886	886	886	886	0
374	20230927	125900	41217457	886	886	886	886	0
375	20230927	125800	41217457	886	886	886	886	0
376	20230927	125700	41217457	886	886	886	886	1310
377	20230927	125600	40056797	886	886	886	886	690
378	20230927	125500	39445457	886	886	886	886	0
379	20230927	125400	39445457	886	886	886	886	11
380	20230927	125300	39435711	887	887	887	887	0
381	20230927	125200	39435711	887	887	887	887	0
382	20230927	125100	39435711	887	887	887	887	0
383	20230927	125000	39435711	887	887	887	887	0
384	20230927	124900	39435711	887	887	887	887	5
385	20230927	124800	39431276	887	887	887	887	1
386	20230927	124700	39430389	884	884	884	884	178
387	20230927	124600	39273037	884	884	884	884	2400
388	20230927	124500	37151437	888	888	888	888	0
389	20230927	124400	37151437	888	888	888	888	40
390	20230927	124300	37115917	888	888	888	888	0
391	20230927	124200	37115917	888	888	888	888	0
392	20230927	124100	37115917	888	888	888	888	0
393	20230927	124000	37115917	888	888	888	888	111
394	20230927	123900	37017349	889	889	889	889	0
395	20230927	123800	37017349	889	889	889	889	0
396	20230927	123700	37017349	889	889	889	889	3
397	20230927	123600	37014682	889	889	889	889	20
398	20230927	123500	36996902	889	889	889	889	0
399	20230927	123400	36996902	889	889	889	889	0
400	20230927	123300	36996902	889	889	889	889	0
401	20230927	123200	36996902	889	889	889	889	1
402	20230927	123100	36996013	885	885	885	885	1000
403	20230927	123000	36111013	884	884	884	884	0
404	20230927	122900	36111013	884	884	884	884	0
405	20230927	122800	36111013	884	884	884	884	0
406	20230927	122700	36111013	884	884	884	884	0
407	20230927	122600	36111013	884	884	884	884	0
408	20230927	122500	36111013	884	884	884	884	0
409	20230927	122400	36111013	884	884	884	884	0
410	20230927	122300	36111013	884	884	884	884	0
411	20230927	122200	36111013	884	884	884	884	0
412	20230927	122100	36111013	884	884	884	884	0
413	20230927	122000	36111013	884	884	884	884	0
414	20230927	121900	36111013	884	882	884	882	991
415	20230927	121800	35235987	882	882	882	882	0
416	20230927	121700	35235987	882	882	882	882	0
417	20230927	121600	35235987	882	882	882	882	0
418	20230927	121500	35235987	882	882	882	882	0
419	20230927	121400	35235987	882	882	882	882	0
420	20230927	121300	35235987	882	882	882	882	0
421	20230927	121200	35235987	882	882	882	882	0
422	20230927	121100	35235987	882	882	882	882	0
423	20230927	121000	35235987	882	882	882	882	0
424	20230927	120900	35235987	882	882	882	882	0
425	20230927	120800	35235987	882	882	882	882	0
426	20230927	120700	35235987	882	882	882	882	0
427	20230927	120600	35235987	882	882	882	882	0
428	20230927	120500	35235987	882	882	882	882	0
429	20230927	120400	35235987	882	882	882	882	151
430	20230927	120300	35102805	882	882	882	882	0
431	20230927	120200	35102805	882	882	882	882	80
432	20230927	120100	35032245	885	885	885	885	0
433	20230927	120000	35032245	885	885	885	885	0
434	20230927	115900	35032245	885	885	885	885	0
435	20230927	115800	35032245	885	885	885	885	0
436	20230927	115700	35032245	885	885	885	885	0
437	20230927	115600	35032245	885	885	885	885	0
438	20230927	115500	35032245	885	885	885	885	0
439	20230927	115400	35032245	885	885	885	885	0
440	20230927	115300	35032245	885	885	885	885	0
441	20230927	115200	35032245	885	885	885	885	0
442	20230927	115100	35032245	885	885	885	885	40
443	20230927	115000	34996845	882	882	882	882	0
444	20230927	114900	34996845	882	882	882	882	0
445	20230927	114800	34996845	882	882	882	882	0
446	20230927	114700	34996845	882	882	882	882	999
447	20230927	114600	34115727	883	883	883	883	0
448	20230927	114500	34115727	883	883	883	883	28
449	20230927	114400	34091003	885	885	885	885	0
450	20230927	114300	34091003	885	885	885	885	0
451	20230927	114200	34091003	885	885	885	885	150
452	20230927	114100	33958253	883	883	883	883	0
453	20230927	114000	33958253	883	883	883	883	0
454	20230927	113900	33958253	883	882	883	882	1420
455	20230927	113800	32704679	882	882	882	882	1114
456	20230927	113700	31722131	882	882	882	882	0
457	20230927	113600	31722131	882	882	882	882	0
458	20230927	113500	31722131	882	882	882	882	0
459	20230927	113400	31722131	882	882	882	882	0
460	20230927	113300	31722131	882	882	882	882	411
461	20230927	113200	31359629	881	881	881	881	0
462	20230927	113100	31359629	881	881	881	881	0
463	20230927	113000	31359629	881	881	881	881	111
464	20230927	112900	31261838	881	881	881	881	0
465	20230927	112800	31261838	881	881	881	881	0
466	20230927	112700	31261838	881	881	881	881	0
467	20230927	112600	31261838	881	881	881	881	0
468	20230927	112500	31261838	881	882	882	881	47
469	20230927	112400	31220423	882	882	882	882	190
470	20230927	112300	31052843	882	882	882	882	0
471	20230927	112200	31052843	882	882	882	882	1815
472	20230927	112100	29452013	883	883	883	883	0
473	20230927	112000	29452013	883	883	883	883	0
474	20230927	111900	29452013	883	883	883	883	500
475	20230927	111800	29010513	883	883	883	883	1054
476	20230927	111700	28079831	883	883	883	883	0
477	20230927	111600	28079831	883	885	885	883	1010
478	20230927	111500	27186799	885	885	885	885	0
479	20230927	111400	27186799	885	885	885	885	0
480	20230927	111300	27186799	885	887	887	885	4060
481	20230927	111200	23590715	887	887	887	887	0
482	20230927	111100	23590715	887	887	887	887	6
483	20230927	111000	23585393	887	887	887	887	0
484	20230927	110900	23585393	887	887	887	887	0
485	20230927	110800	23585393	887	887	887	887	200
486	20230927	110700	23407993	887	890	890	887	246
487	20230927	110600	23189776	890	890	890	890	0
488	20230927	110500	23189776	890	890	890	890	0
489	20230927	110400	23189776	890	890	890	890	0
490	20230927	110300	23189776	890	890	890	890	0
491	20230927	110200	23189776	890	890	890	890	0
492	20230927	110100	23189776	890	890	890	890	5
493	20230927	110000	23185326	887	887	887	887	0
494	20230927	105900	23185326	887	887	887	887	19
495	20230927	105800	23168473	890	890	890	890	0
496	20230927	105700	23168473	890	890	890	890	3
497	20230927	105600	23165803	890	890	890	890	0
498	20230927	105500	23165803	890	890	890	890	0
499	20230927	105400	23165803	890	890	890	890	273
500	20230927	105300	22922833	890	890	890	890	13
501	20230927	105200	22911263	890	890	890	890	0
502	20230927	105100	22911263	890	890	890	890	10
503	20230927	105000	22902363	890	890	890	890	3
504	20230927	104900	22899693	890	890	890	890	0
505	20230927	104800	22899693	890	890	890	890	0
506	20230927	104700	22899693	890	890	890	890	1
507	20230927	104600	22898803	890	890	890	890	0
508	20230927	104500	22898803	890	890	890	890	20
509	20230927	104400	22881003	890	890	890	890	0
510	20230927	104300	22881003	890	890	890	890	0
511	20230927	104200	22881003	890	890	890	890	0
512	20230927	104100	22881003	890	890	890	890	0
513	20230927	104000	22881003	890	890	890	890	0
514	20230927	103900	22881003	890	890	890	890	0
515	20230927	103800	22881003	890	890	890	890	1
516	20230927	103700	22880113	888	888	888	888	0
517	20230927	103600	22880113	888	888	888	888	29
518	20230927	103500	22854361	888	888	888	888	556
519	20230927	103400	22360633	889	889	889	889	183
520	20230927	103300	22197946	889	889	889	889	0
521	20230927	103200	22197946	889	889	889	889	0
522	20230927	103100	22197946	889	889	889	889	0
523	20230927	103000	22197946	889	889	889	889	1
524	20230927	102900	22197057	889	888	889	888	23
525	20230927	102800	22176632	888	887	888	887	6
526	20230927	102700	22171309	885	885	885	885	0
527	20230927	102600	22171309	885	885	885	885	0
528	20230927	102500	22171309	885	885	885	885	0
529	20230927	102400	22171309	885	887	887	885	4
530	20230927	102300	22167765	885	885	885	885	0
531	20230927	102200	22167765	885	885	885	885	14
532	20230927	102100	22155375	887	887	887	887	0
533	20230927	102000	22155375	887	887	887	887	0
534	20230927	101900	22155375	887	887	887	887	3
535	20230927	101800	22152714	888	888	888	888	0
536	20230927	101700	22152714	888	887	888	887	500
537	20230927	101600	21708724	888	888	888	888	0
538	20230927	101500	21708724	888	887	888	887	100
539	20230927	101400	21620021	887	887	887	887	65
540	20230927	101300	21562366	887	887	887	887	0
541	20230927	101200	21562366	887	887	887	887	0
542	20230927	101100	21562366	887	887	887	887	338
543	20230927	101000	21262560	887	887	887	887	0
544	20230927	100900	21262560	887	887	887	887	0
545	20230927	100800	21262560	887	887	887	887	10
546	20230927	100700	21253690	888	884	888	884	2000
547	20230927	100600	19478906	883	883	883	883	950
548	20230927	100500	18640056	884	884	884	884	0
549	20230927	100400	18640056	884	884	884	884	0
550	20230927	100300	18640056	884	884	884	884	0
551	20230927	100200	18640056	884	884	884	884	0
552	20230927	100100	18640056	884	884	884	884	215
553	20230927	100000	18449996	887	887	887	887	0
554	20230927	095900	18449996	887	887	887	887	0
555	20230927	095800	18449996	887	887	887	887	0
556	20230927	095700	18449996	887	887	887	887	0
557	20230927	095600	18449996	887	887	887	887	0
558	20230927	095500	18449996	887	887	887	887	0
559	20230927	095400	18449996	887	887	887	887	0
560	20230927	095300	18449996	887	887	887	887	0
561	20230927	095200	18449996	887	887	887	887	0
562	20230927	095100	18449996	887	887	887	887	0
563	20230927	095000	18449996	887	887	887	887	0
564	20230927	094900	18449996	887	887	887	887	0
565	20230927	094800	18449996	887	887	887	887	0
566	20230927	094700	18449996	887	887	887	887	1
567	20230927	094600	18449109	881	883	883	881	293
568	20230927	094500	18190973	881	881	881	881	576
569	20230927	094400	17683517	882	887	887	882	77
570	20230927	094300	17615347	887	887	887	887	0
571	20230927	094200	17615347	887	887	887	887	170
572	20230927	094100	17464557	888	887	888	887	127
573	20230927	094000	17351799	887	887	887	887	0
574	20230927	093900	17351799	887	887	887	887	0
575	20230927	093800	17351799	887	887	887	887	1
576	20230927	093700	17350912	887	887	887	887	5
577	20230927	093600	17346477	888	888	888	888	0
578	20230927	093500	17346477	888	888	888	888	114
579	20230927	093400	17245245	881	881	881	881	700
580	20230927	093300	16628545	888	888	888	888	0
581	20230927	093200	16628545	888	888	888	888	500
582	20230927	093100	16184545	888	881	888	881	3
583	20230927	093000	16181895	881	884	884	881	400
584	20230927	092900	15829405	888	888	888	888	108
585	20230927	092800	15733501	885	885	885	885	0
586	20230927	092700	15733501	885	885	885	885	0
587	20230927	092600	15733501	885	885	885	885	15
588	20230927	092500	15720226	886	887	887	886	2
589	20230927	092400	15718453	887	885	887	885	6001
590	20230927	092300	10395568	882	882	882	882	501
591	20230927	092200	9953686	882	882	882	882	601
592	20230927	092100	9423604	883	883	883	883	0
593	20230927	092000	9423604	883	883	883	883	0
594	20230927	091900	9423604	883	883	883	883	174
595	20230927	091800	9269962	883	884	884	883	960
596	20230927	091700	8422281	883	883	883	883	0
597	20230927	091600	8422281	883	887	887	883	3
598	20230927	091500	8419627	883	883	883	883	0
599	20230927	091400	8419627	883	883	883	883	0
600	20230927	091300	8419627	883	883	883	883	0
601	20230927	091200	8419627	883	883	883	883	0
602	20230927	091100	8419627	883	883	883	883	0
603	20230927	091000	8419627	883	883	883	883	0
604	20230927	090900	8419627	883	883	883	883	1000
605	20230927	090800	7536627	884	884	884	884	40
606	20230927	090700	7501267	884	883	884	883	418
607	20230927	090600	7131757	878	878	878	878	0
608	20230927	090500	7131757	878	878	878	878	100
609	20230927	090400	7043957	878	883	883	878	1025
610	20230927	090300	6143468	879	879	879	879	0
611	20230927	090200	6143468	879	879	879	879	0
612	20230927	090100	6143468	879	887	892	879	2097
613	20230927	090000	4297810	878	878	878	878	4895