KissMeData/008970/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184700	154411940	886	886	886	886	14526
3	20230915	184600	154411940	886	886	886	886	0
4	20230915	184500	154411940	886	886	886	886	0
5	20230915	184400	154411940	886	886	886	886	0
6	20230915	184300	154411940	886	886	886	886	0
7	20230915	184200	154411940	886	886	886	886	0
8	20230915	184100	154411940	886	886	886	886	0
9	20230915	184000	154411940	886	886	886	886	0
10	20230915	183900	154411940	886	886	886	886	0
11	20230915	183800	154411940	886	886	886	886	0
12	20230915	183700	154411940	886	886	886	886	0
13	20230915	183600	154411940	886	886	886	886	0
14	20230915	183500	154411940	886	886	886	886	0
15	20230915	183400	154411940	886	886	886	886	0
16	20230915	183300	154411940	886	886	886	886	0
17	20230915	183200	154411940	886	886	886	886	0
18	20230915	183100	154411940	886	886	886	886	0
19	20230915	183000	154411940	886	886	886	886	0
20	20230915	182900	154411940	886	886	886	886	0
21	20230915	182800	154411940	886	886	886	886	0
22	20230915	182700	154411940	886	886	886	886	0
23	20230915	182600	154411940	886	886	886	886	0
24	20230915	182500	154411940	886	886	886	886	0
25	20230915	182400	154411940	886	886	886	886	0
26	20230915	182300	154411940	886	886	886	886	0
27	20230915	182200	154411940	886	886	886	886	0
28	20230915	182100	154411940	886	886	886	886	0
29	20230915	182000	154411940	886	886	886	886	0
30	20230915	181900	154411940	886	886	886	886	0
31	20230915	181800	154411940	886	886	886	886	0
32	20230915	181700	154411940	886	886	886	886	14526
33	20230915	181600	154411940	886	886	886	886	0
34	20230915	181500	154411940	886	886	886	886	0
35	20230915	181400	154411940	886	886	886	886	0
36	20230915	181300	154411940	886	886	886	886	0
37	20230915	181200	154411940	886	886	886	886	0
38	20230915	181100	154411940	886	886	886	886	0
39	20230915	181000	154411940	886	886	886	886	0
40	20230915	180900	154411940	886	886	886	886	0
41	20230915	180800	154411940	886	886	886	886	0
42	20230915	180700	154411940	886	886	886	886	0
43	20230915	180600	154411940	886	886	886	886	0
44	20230915	180500	154411940	886	886	886	886	0
45	20230915	180400	154411940	886	886	886	886	0
46	20230915	180300	154411940	886	886	886	886	0
47	20230915	180200	154411940	886	886	886	886	0
48	20230915	180100	154411940	886	886	886	886	0
49	20230915	180000	154411940	886	886	886	886	0
50	20230915	175900	154411940	886	886	886	886	0
51	20230915	175800	154411940	886	886	886	886	0
52	20230915	175700	154411940	886	886	886	886	0
53	20230915	175600	154411940	886	886	886	886	0
54	20230915	175500	154411940	886	886	886	886	0
55	20230915	175400	154411940	886	886	886	886	0
56	20230915	175300	154411940	886	886	886	886	0
57	20230915	175200	154411940	886	886	886	886	0
58	20230915	175100	154411940	886	886	886	886	0
59	20230915	175000	154411940	886	886	886	886	0
60	20230915	174900	154411940	886	886	886	886	0
61	20230915	174800	154411940	886	886	886	886	0
62	20230915	174700	154411940	886	886	886	886	14526
63	20230915	174600	154411940	886	886	886	886	0
64	20230915	174500	154411940	886	886	886	886	0
65	20230915	174400	154411940	886	886	886	886	0
66	20230915	174300	154411940	886	886	886	886	0
67	20230915	174200	154411940	886	886	886	886	0
68	20230915	174100	154411940	886	886	886	886	0
69	20230915	174000	154411940	886	886	886	886	0
70	20230915	173900	154411940	886	886	886	886	0
71	20230915	173800	154411940	886	886	886	886	0
72	20230915	173700	154411940	886	886	886	886	0
73	20230915	173600	154411940	886	886	886	886	0
74	20230915	173500	154411940	886	886	886	886	0
75	20230915	173400	154411940	886	886	886	886	0
76	20230915	173300	154411940	886	886	886	886	0
77	20230915	173200	154411940	886	886	886	886	0
78	20230915	173100	154411940	886	886	886	886	0
79	20230915	173000	154411940	886	886	886	886	0
80	20230915	172900	154411940	886	886	886	886	0
81	20230915	172800	154411940	886	886	886	886	0
82	20230915	172700	154411940	886	886	886	886	0
83	20230915	172600	154411940	886	886	886	886	0
84	20230915	172500	154411940	886	886	886	886	0
85	20230915	172400	154411940	886	886	886	886	0
86	20230915	172300	154411940	886	886	886	886	0
87	20230915	172200	154411940	886	886	886	886	0
88	20230915	172100	154411940	886	886	886	886	0
89	20230915	172000	154411940	886	886	886	886	0
90	20230915	171900	154411940	886	886	886	886	0
91	20230915	171800	154411940	886	886	886	886	0
92	20230915	171700	154411940	886	886	886	886	14526
93	20230915	171600	154411940	886	886	886	886	0
94	20230915	171500	154411940	886	886	886	886	0
95	20230915	171400	154411940	886	886	886	886	0
96	20230915	171300	154411940	886	886	886	886	0
97	20230915	171200	154411940	886	886	886	886	0
98	20230915	171100	154411940	886	886	886	886	0
99	20230915	171000	154411940	886	886	886	886	0
100	20230915	170900	154411940	886	886	886	886	0
101	20230915	170800	154411940	886	886	886	886	0
102	20230915	170700	154411940	886	886	886	886	0
103	20230915	170600	154411940	886	886	886	886	0
104	20230915	170500	154411940	886	886	886	886	0
105	20230915	170400	154411940	886	886	886	886	0
106	20230915	170300	154411940	886	886	886	886	0
107	20230915	170200	154411940	886	886	886	886	0
108	20230915	170100	154411940	886	886	886	886	0
109	20230915	170000	154411940	886	886	886	886	0
110	20230915	165900	154411940	886	886	886	886	0
111	20230915	165800	154411940	886	886	886	886	0
112	20230915	165700	154411940	886	886	886	886	0
113	20230915	165600	154411940	886	886	886	886	0
114	20230915	165500	154411940	886	886	886	886	0
115	20230915	165400	154411940	886	886	886	886	0
116	20230915	165300	154411940	886	886	886	886	0
117	20230915	165200	154411940	886	886	886	886	0
118	20230915	165100	154411940	886	886	886	886	0
119	20230915	165000	154411940	886	886	886	886	0
120	20230915	164900	154411940	886	886	886	886	0
121	20230915	164800	154411940	886	886	886	886	0
122	20230915	164700	154411940	886	886	886	886	14526
123	20230915	164600	154411940	886	886	886	886	0
124	20230915	164500	154411940	886	886	886	886	0
125	20230915	164400	154411940	886	886	886	886	0
126	20230915	164300	154411940	886	886	886	886	0
127	20230915	164200	154411940	886	886	886	886	0
128	20230915	164100	154411940	886	886	886	886	0
129	20230915	164000	154411940	886	886	886	886	0
130	20230915	163900	154411940	886	886	886	886	0
131	20230915	163800	154411940	886	886	886	886	0
132	20230915	163700	154411940	886	886	886	886	0
133	20230915	163600	154411940	886	886	886	886	0
134	20230915	163500	154411940	886	886	886	886	0
135	20230915	163400	154411940	886	886	886	886	0
136	20230915	163300	154411940	886	886	886	886	0
137	20230915	163200	154411940	886	886	886	886	0
138	20230915	163100	154411940	886	886	886	886	0
139	20230915	163000	154411940	886	886	886	886	0
140	20230915	162900	154411940	886	886	886	886	0
141	20230915	162800	154411940	886	886	886	886	0
142	20230915	162700	154411940	886	886	886	886	0
143	20230915	162600	154411940	886	886	886	886	0
144	20230915	162500	154411940	886	886	886	886	0
145	20230915	162400	154411940	886	886	886	886	0
146	20230915	162300	154411940	886	886	886	886	0
147	20230915	162200	154411940	886	886	886	886	0
148	20230915	162100	154411940	886	886	886	886	0
149	20230915	162000	154411940	886	886	886	886	0
150	20230915	161900	154411940	886	886	886	886	0
151	20230915	161800	154411940	886	886	886	886	0
152	20230915	161700	154411940	886	886	886	886	14526
153	20230915	161600	154411940	886	886	886	886	0
154	20230915	161500	154411940	886	886	886	886	0
155	20230915	161400	154411940	886	886	886	886	0
156	20230915	161300	154411940	886	886	886	886	0
157	20230915	161200	154411940	886	886	886	886	0
158	20230915	161100	154411940	886	886	886	886	0
159	20230915	161000	154411940	886	886	886	886	0
160	20230915	160900	154411940	886	886	886	886	0
161	20230915	160800	154411940	886	886	886	886	0
162	20230915	160700	154411940	886	886	886	886	0
163	20230915	160600	154411940	886	886	886	886	0
164	20230915	160500	154411940	886	886	886	886	0
165	20230915	160400	154411940	886	886	886	886	0
166	20230915	160300	154411940	886	886	886	886	0
167	20230915	160200	154411940	886	886	886	886	0
168	20230915	160100	154411940	886	886	886	886	0
169	20230915	160000	154411940	886	886	886	886	0
170	20230915	155900	154411940	886	886	886	886	0
171	20230915	155800	154411940	886	886	886	886	0
172	20230915	155700	154411940	886	886	886	886	0
173	20230915	155600	154411940	886	886	886	886	0
174	20230915	155500	154411940	886	886	886	886	0
175	20230915	155400	154411940	886	886	886	886	0
176	20230915	155300	154411940	886	886	886	886	0
177	20230915	155200	154411940	886	886	886	886	0
178	20230915	155100	154411940	886	886	886	886	0
179	20230915	155000	154411940	886	886	886	886	0
180	20230915	154900	154411940	886	886	886	886	0
181	20230915	154800	154411940	886	886	886	886	0
182	20230915	154700	154411940	886	886	886	886	14526
183	20230915	154600	154411940	886	886	886	886	0
184	20230915	154500	154411940	886	886	886	886	0
185	20230915	154400	154411940	886	886	886	886	0
186	20230915	154300	154411940	886	886	886	886	0
187	20230915	154200	154411940	886	886	886	886	0
188	20230915	154100	154411940	886	886	886	886	0
189	20230915	154000	154411940	886	886	886	886	0
190	20230915	153900	154411940	886	886	886	886	0
191	20230915	153800	154411940	886	886	886	886	0
192	20230915	153700	154411940	886	886	886	886	0
193	20230915	153600	154411940	886	886	886	886	0
194	20230915	153500	154411940	886	886	886	886	0
195	20230915	153400	154411940	886	886	886	886	0
196	20230915	153300	154411940	886	886	886	886	0
197	20230915	153200	154411940	886	886	886	886	0
198	20230915	153100	154411940	886	886	886	886	0
199	20230915	153000	154411940	886	886	886	886	14526
200	20230915	152900	141541904	888	888	888	888	0
201	20230915	152800	141541904	888	888	888	888	0
202	20230915	152700	141541904	888	888	888	888	0
203	20230915	152600	141541904	888	888	888	888	0
204	20230915	152500	141541904	888	888	888	888	0
205	20230915	152400	141541904	888	888	888	888	0
206	20230915	152300	141541904	888	888	888	888	0
207	20230915	152200	141541904	888	888	888	888	0
208	20230915	152100	141541904	888	888	888	888	0
209	20230915	152000	141541904	888	888	888	888	0
210	20230915	151900	141541904	888	888	888	888	1
211	20230915	151800	141541016	887	887	887	887	0
212	20230915	151700	141541016	887	887	887	887	0
213	20230915	151600	141541016	887	887	887	887	0
214	20230915	151500	141541016	887	887	887	887	0
215	20230915	151400	141541016	887	887	887	887	790
216	20230915	151300	140840286	888	888	888	888	27
217	20230915	151200	140816310	888	888	888	888	1976
218	20230915	151100	139061622	888	888	888	888	395
219	20230915	151000	138710862	886	886	887	886	1542
220	20230915	150900	137344150	886	886	886	886	0
221	20230915	150800	137344150	886	888	888	886	555
222	20230915	150700	136852198	886	887	887	886	3838
223	20230915	150600	133448093	888	888	888	888	80
224	20230915	150500	133377053	888	888	888	888	205
225	20230915	150400	133195013	888	888	888	888	2
226	20230915	150300	133193237	888	888	888	888	100
227	20230915	150200	133104437	887	887	887	887	30
228	20230915	150100	133077827	888	889	889	888	619
229	20230915	150000	132527995	889	889	889	889	20
230	20230915	145900	132510215	889	889	889	889	0
231	20230915	145800	132510215	889	889	889	889	11
232	20230915	145700	132500436	889	889	889	889	41
233	20230915	145600	132463987	890	890	890	890	0
234	20230915	145500	132463987	890	890	890	890	0
235	20230915	145400	132463987	890	890	890	890	0
236	20230915	145300	132463987	890	890	890	890	0
237	20230915	145200	132463987	890	890	890	890	0
238	20230915	145100	132463987	890	890	890	890	10
239	20230915	145000	132455087	890	890	890	890	307
240	20230915	144900	132181857	890	890	890	890	0
241	20230915	144800	132181857	890	890	890	890	0
242	20230915	144700	132181857	890	890	890	890	398
243	20230915	144600	131827637	890	890	890	890	0
244	20230915	144500	131827637	890	890	890	890	0
245	20230915	144400	131827637	890	890	890	890	0
246	20230915	144300	131827637	890	890	890	890	145
247	20230915	144200	131698587	890	890	890	890	1000
248	20230915	144100	130808587	890	890	890	890	0
249	20230915	144000	130808587	890	890	890	890	10
250	20230915	143900	130799687	890	890	890	890	1000
251	20230915	143800	129909687	890	890	890	890	0
252	20230915	143700	129909687	890	890	890	890	0
253	20230915	143600	129909687	890	890	890	890	0
254	20230915	143500	129909687	890	890	890	890	0
255	20230915	143400	129909687	890	890	890	890	0
256	20230915	143300	129909687	890	890	890	890	0
257	20230915	143200	129909687	890	890	890	890	0
258	20230915	143100	129909687	890	890	890	890	0
259	20230915	143000	129909687	890	890	890	890	0
260	20230915	142900	129909687	890	890	890	890	10
261	20230915	142800	129900787	890	888	890	888	206
262	20230915	142700	129717847	888	888	888	888	88
263	20230915	142600	129639703	890	890	890	890	0
264	20230915	142500	129639703	890	890	890	890	0
265	20230915	142400	129639703	890	890	890	890	23
266	20230915	142300	129619233	890	890	890	890	0
267	20230915	142200	129619233	890	890	890	890	0
268	20230915	142100	129619233	890	890	890	890	100
269	20230915	142000	129530233	891	891	891	891	0
270	20230915	141900	129530233	891	891	891	891	0
271	20230915	141800	129530233	891	891	891	891	0
272	20230915	141700	129530233	891	891	891	891	0
273	20230915	141600	129530233	891	891	891	891	0
274	20230915	141500	129530233	891	891	891	891	0
275	20230915	141400	129530233	891	891	891	891	0
276	20230915	141300	129530233	891	891	891	891	0
277	20230915	141200	129530233	891	891	891	891	0
278	20230915	141100	129530233	891	891	891	891	0
279	20230915	141000	129530233	891	891	891	891	0
280	20230915	140900	129530233	891	891	891	891	0
281	20230915	140800	129530233	891	891	891	891	0
282	20230915	140700	129530233	891	888	892	887	5281
283	20230915	140600	124843897	886	890	890	886	10381
284	20230915	140500	115628134	891	891	891	891	0
285	20230915	140400	115628134	891	891	891	891	0
286	20230915	140300	115628134	891	891	891	891	200
287	20230915	140200	115449934	892	892	892	892	79
288	20230915	140100	115379466	892	892	892	892	10
289	20230915	140000	115370546	892	892	892	892	0
290	20230915	135900	115370546	892	892	892	892	0
291	20230915	135800	115370546	892	892	892	892	0
292	20230915	135700	115370546	892	892	892	892	4
293	20230915	135600	115366978	892	892	892	892	0
294	20230915	135500	115366978	892	892	892	892	0
295	20230915	135400	115366978	892	892	892	892	0
296	20230915	135300	115366978	892	892	892	892	0
297	20230915	135200	115366978	892	892	892	892	0
298	20230915	135100	115366978	892	892	892	892	5
299	20230915	135000	115362518	890	891	891	890	1220
300	20230915	134900	114276698	891	891	891	891	10046
301	20230915	134800	105325712	891	891	891	891	0
302	20230915	134700	105325712	891	891	891	891	0
303	20230915	134600	105325712	891	891	891	891	1617
304	20230915	134500	103884965	889	889	889	889	0
305	20230915	134400	103884965	889	889	889	889	0
306	20230915	134300	103884965	889	889	889	889	0
307	20230915	134200	103884965	889	889	889	889	0
308	20230915	134100	103884965	889	889	889	889	0
309	20230915	134000	103884965	889	891	891	889	50
310	20230915	133900	103840512	889	889	889	889	0
311	20230915	133800	103840512	889	889	889	889	1500
312	20230915	133700	102507012	889	889	889	889	0
313	20230915	133600	102507012	889	890	890	889	589
314	20230915	133500	101983047	892	892	892	892	0
315	20230915	133400	101983047	892	892	892	892	0
316	20230915	133300	101983047	892	892	892	892	518
317	20230915	133200	101520991	892	892	892	892	170
318	20230915	133100	101369351	892	892	892	892	10
319	20230915	133000	101360431	893	893	893	893	0
320	20230915	132900	101360431	893	893	893	893	0
321	20230915	132800	101360431	893	893	893	893	0
322	20230915	132700	101360431	893	893	893	893	1
323	20230915	132600	101359538	893	893	893	892	1124
324	20230915	132500	100355807	893	893	893	893	399
325	20230915	132400	99999500	893	893	893	893	604
326	20230915	132300	99460128	892	891	892	891	302
327	20230915	132200	99190745	890	893	893	890	28
328	20230915	132100	99165744	894	894	894	894	0
329	20230915	132000	99165744	894	894	894	894	0
330	20230915	131900	99165744	894	894	894	894	0
331	20230915	131800	99165744	894	894	894	894	0
332	20230915	131700	99165744	894	894	894	894	0
333	20230915	131600	99165744	894	894	894	894	0
334	20230915	131500	99165744	894	894	894	894	0
335	20230915	131400	99165744	894	894	894	894	0
336	20230915	131300	99165744	894	894	894	894	0
337	20230915	131200	99165744	894	894	894	894	0
338	20230915	131100	99165744	894	894	894	894	100
339	20230915	131000	99076344	895	895	895	895	0
340	20230915	130900	99076344	895	895	895	895	0
341	20230915	130800	99076344	895	894	895	894	1000
342	20230915	130700	98182128	894	893	894	893	2044
343	20230915	130600	96355906	893	892	893	892	2000
344	20230915	130500	94571130	892	890	892	890	1000
345	20230915	130400	93679530	888	889	889	888	500
346	20230915	130300	93235036	891	891	891	891	4
347	20230915	130200	93231472	892	892	892	892	0
348	20230915	130100	93231472	892	892	892	892	0
349	20230915	130000	93231472	892	892	892	892	0
350	20230915	125900	93231472	892	892	892	892	0
351	20230915	125800	93231472	892	892	892	892	0
352	20230915	125700	93231472	892	892	892	892	1
353	20230915	125600	93230580	892	892	892	892	0
354	20230915	125500	93230580	892	892	892	892	0
355	20230915	125400	93230580	892	892	892	892	0
356	20230915	125300	93230580	892	892	892	892	10
357	20230915	125200	93221660	892	891	892	891	300
358	20230915	125100	92954322	891	891	891	891	0
359	20230915	125000	92954322	891	891	891	891	0
360	20230915	124900	92954322	891	891	891	891	0
361	20230915	124800	92954322	891	891	891	891	0
362	20230915	124700	92954322	891	891	891	891	0
363	20230915	124600	92954322	891	891	891	891	0
364	20230915	124500	92954322	891	891	891	891	0
365	20230915	124400	92954322	891	891	891	891	0
366	20230915	124300	92954322	891	891	891	891	0
367	20230915	124200	92954322	891	891	891	891	0
368	20230915	124100	92954322	891	891	891	891	0
369	20230915	124000	92954322	891	891	891	891	0
370	20230915	123900	92954322	891	891	891	891	11
371	20230915	123800	92944521	892	892	892	892	0
372	20230915	123700	92944521	892	892	892	892	0
373	20230915	123600	92944521	892	892	892	892	0
374	20230915	123500	92944521	892	892	892	892	2
375	20230915	123400	92942737	892	892	892	892	0
376	20230915	123300	92942737	892	892	892	892	0
377	20230915	123200	92942737	892	887	892	887	110
378	20230915	123100	92844732	887	887	887	887	0
379	20230915	123000	92844732	887	888	888	887	5000
380	20230915	122900	88408212	888	888	888	888	20
381	20230915	122800	88390452	892	892	892	892	0
382	20230915	122700	88390452	892	892	892	892	0
383	20230915	122600	88390452	892	892	892	888	5133
384	20230915	122500	83828095	892	892	892	892	0
385	20230915	122400	83828095	892	890	892	890	260
386	20230915	122300	83596404	891	891	891	891	653
387	20230915	122200	83014581	892	892	892	892	0
388	20230915	122100	83014581	892	892	892	892	0
389	20230915	122000	83014581	892	892	892	892	0
390	20230915	121900	83014581	892	892	892	892	152
391	20230915	121800	82878997	891	891	891	891	354
392	20230915	121700	82563583	891	891	891	891	90
393	20230915	121600	82483393	890	890	890	890	0
394	20230915	121500	82483393	890	890	890	890	0
395	20230915	121400	82483393	890	890	890	890	0
396	20230915	121300	82483393	890	890	890	890	0
397	20230915	121200	82483393	890	890	890	890	0
398	20230915	121100	82483393	890	890	890	890	0
399	20230915	121000	82483393	890	890	890	890	1
400	20230915	120900	82482503	890	890	890	890	0
401	20230915	120800	82482503	890	890	890	890	0
402	20230915	120700	82482503	890	890	890	890	0
403	20230915	120600	82482503	890	890	890	890	0
404	20230915	120500	82482503	890	890	890	890	0
405	20230915	120400	82482503	890	890	890	890	0
406	20230915	120300	82482503	890	890	890	890	111
407	20230915	120200	82383713	890	890	890	890	0
408	20230915	120100	82383713	890	890	890	890	50
409	20230915	120000	82339213	891	891	891	891	15
410	20230915	115900	82325848	890	890	890	890	500
411	20230915	115800	81880848	891	891	891	891	1001
412	20230915	115700	80988957	890	890	890	890	0
413	20230915	115600	80988957	890	889	890	889	8197
414	20230915	115500	73695130	889	889	889	889	20
415	20230915	115400	73677350	890	889	890	889	4000
416	20230915	115300	70119005	889	888	889	888	877
417	20230915	115200	69340074	890	890	890	890	0
418	20230915	115100	69340074	890	890	890	890	0
419	20230915	115000	69340074	890	889	890	889	500
420	20230915	114900	68895474	889	887	889	887	4661
421	20230915	114800	64755953	887	887	887	887	3500
422	20230915	114700	61651453	887	887	887	887	1000
423	20230915	114600	60764453	887	887	887	887	0
424	20230915	114500	60764453	887	887	887	887	0
425	20230915	114400	60764453	887	887	887	887	500
426	20230915	114300	60320953	887	887	887	887	0
427	20230915	114200	60320953	887	887	887	887	0
428	20230915	114100	60320953	887	887	887	887	202
429	20230915	114000	60141779	887	887	887	887	200
430	20230915	113900	59964379	887	887	887	887	0
431	20230915	113800	59964379	887	886	887	886	267
432	20230915	113700	59727615	887	887	887	887	0
433	20230915	113600	59727615	887	887	887	887	0
434	20230915	113500	59727615	887	887	887	887	0
435	20230915	113400	59727615	887	887	887	887	0
436	20230915	113300	59727615	887	887	887	887	203
437	20230915	113200	59547554	887	887	887	887	0
438	20230915	113100	59547554	887	887	887	887	0
439	20230915	113000	59547554	887	887	887	887	6
440	20230915	112900	59542232	887	887	887	887	5
441	20230915	112800	59537797	885	885	885	885	0
442	20230915	112700	59537797	885	885	885	885	1
443	20230915	112600	59536912	888	888	888	888	0
444	20230915	112500	59536912	888	887	888	887	500
445	20230915	112400	59093265	887	887	887	887	0
446	20230915	112300	59093265	887	887	887	887	0
447	20230915	112200	59093265	887	887	887	887	0
448	20230915	112100	59093265	887	887	887	887	50
449	20230915	112000	59048915	887	887	887	887	1
450	20230915	111900	59048028	886	886	886	886	104
451	20230915	111800	58955884	885	886	886	885	11
452	20230915	111700	58946139	886	887	887	885	1461
453	20230915	111600	57652938	886	886	886	886	114
454	20230915	111500	57551934	886	886	886	886	386
455	20230915	111400	57209938	887	887	887	887	171
456	20230915	111300	57058261	887	888	888	887	152
457	20230915	111200	56923425	888	888	888	888	487
458	20230915	111100	56490969	888	887	888	887	1063
459	20230915	111000	55547902	887	886	887	886	1872
460	20230915	110900	53888877	886	886	886	886	10
461	20230915	110800	53880017	886	886	886	886	0
462	20230915	110700	53880017	886	886	886	886	3000
463	20230915	110600	51222017	886	885	886	885	41
464	20230915	110500	51185727	885	885	885	885	1800
465	20230915	110400	49592727	885	886	886	885	1102
466	20230915	110300	48617119	886	886	886	886	0
467	20230915	110200	48617119	886	886	886	886	1
468	20230915	110100	48616233	885	884	885	884	15973
469	20230915	110000	34488007	883	883	883	883	1500
470	20230915	105900	33163507	884	884	884	884	0
471	20230915	105800	33163507	884	884	884	884	3
472	20230915	105700	33160855	884	884	884	884	20
473	20230915	105600	33143175	884	884	884	884	0
474	20230915	105500	33143175	884	884	884	884	0
475	20230915	105400	33143175	884	884	884	884	0
476	20230915	105300	33143175	884	884	884	884	55
477	20230915	105200	33094555	883	883	883	883	0
478	20230915	105100	33094555	883	883	883	883	0
479	20230915	105000	33094555	883	883	883	883	1
480	20230915	104900	33093672	883	883	883	883	2700
481	20230915	104800	30709572	883	883	883	883	0
482	20230915	104700	30709572	883	883	883	883	1880
483	20230915	104600	29049532	883	883	883	883	0
484	20230915	104500	29049532	883	883	883	883	0
485	20230915	104400	29049532	883	883	883	883	200
486	20230915	104300	28872932	883	883	883	883	0
487	20230915	104200	28872932	883	883	883	883	0
488	20230915	104100	28872932	883	882	883	882	2
489	20230915	104000	28871167	883	883	883	883	0
490	20230915	103900	28871167	883	882	883	882	2
491	20230915	103800	28869402	883	883	883	883	113
492	20230915	103700	28769623	883	883	883	883	0
493	20230915	103600	28769623	883	883	883	883	1
494	20230915	103500	28768740	883	883	883	883	0
495	20230915	103400	28768740	883	883	883	883	0
496	20230915	103300	28768740	883	883	883	883	0
497	20230915	103200	28768740	883	883	883	883	3016
498	20230915	103100	26105612	883	883	883	883	77
499	20230915	103000	26037621	884	884	884	884	0
500	20230915	102900	26037621	884	884	884	884	10
501	20230915	102800	26028781	884	884	884	884	20
502	20230915	102700	26011101	884	884	884	884	0
503	20230915	102600	26011101	884	884	884	884	0
504	20230915	102500	26011101	884	884	884	884	113
505	20230915	102400	25911209	883	883	883	883	10
506	20230915	102300	25902379	883	883	883	883	0
507	20230915	102200	25902379	883	883	883	883	0
508	20230915	102100	25902379	883	883	883	883	2000
509	20230915	102000	24136379	883	883	883	883	200
510	20230915	101900	23959779	883	883	883	883	10
511	20230915	101800	23950949	883	883	883	883	0
512	20230915	101700	23950949	883	884	884	883	81
513	20230915	101600	23879356	884	884	884	884	487
514	20230915	101500	23448848	884	885	885	884	1010
515	20230915	101400	22555008	885	885	885	885	0
516	20230915	101300	22555008	885	885	885	885	9
517	20230915	101200	22547043	885	885	885	885	0
518	20230915	101100	22547043	885	885	885	885	0
519	20230915	101000	22547043	885	885	885	885	0
520	20230915	100900	22547043	885	884	885	884	355
521	20230915	100800	22233001	884	884	884	884	1109
522	20230915	100700	21252645	884	884	884	884	0
523	20230915	100600	21252645	884	884	884	884	0
524	20230915	100500	21252645	884	884	884	884	0
525	20230915	100400	21252645	884	884	884	884	133
526	20230915	100300	21135073	884	884	884	884	40
527	20230915	100200	21099713	884	884	884	884	0
528	20230915	100100	21099713	884	884	884	884	0
529	20230915	100000	21099713	884	884	884	884	0
530	20230915	095900	21099713	884	884	884	884	65
531	20230915	095800	21042253	884	884	884	884	0
532	20230915	095700	21042253	884	884	884	884	0
533	20230915	095600	21042253	884	884	884	884	0
534	20230915	095500	21042253	884	884	884	884	200
535	20230915	095400	20865453	884	884	884	884	0
536	20230915	095300	20865453	884	884	884	884	0
537	20230915	095200	20865453	884	884	884	884	1
538	20230915	095100	20864569	885	885	885	885	0
539	20230915	095000	20864569	885	885	885	885	822
540	20230915	094900	20137099	885	885	885	885	0
541	20230915	094800	20137099	885	885	885	885	1
542	20230915	094700	20136214	884	884	884	884	752
543	20230915	094600	19471446	884	884	884	884	0
544	20230915	094500	19471446	884	884	884	884	0
545	20230915	094400	19471446	884	884	884	884	595
546	20230915	094300	18945466	885	885	885	885	0
547	20230915	094200	18945466	885	885	885	885	0
548	20230915	094100	18945466	885	885	885	885	0
549	20230915	094000	18945466	885	885	885	885	0
550	20230915	093900	18945466	885	885	885	885	0
551	20230915	093800	18945466	885	884	885	884	906
552	20230915	093700	18144561	884	883	884	883	88
553	20230915	093600	18066849	884	884	884	884	3
554	20230915	093500	18064197	884	884	884	884	7
555	20230915	093400	18058009	883	883	884	883	50
556	20230915	093300	18013829	883	884	884	883	501
557	20230915	093200	17571445	883	884	884	883	697
558	20230915	093100	16955988	884	884	884	884	6004
559	20230915	093000	11648452	884	883	884	883	608
560	20230915	092900	11111587	883	883	883	883	80
561	20230915	092800	11040947	883	883	883	883	902
562	20230915	092700	10244481	883	883	883	883	0
563	20230915	092600	10244481	883	883	883	883	0
564	20230915	092500	10244481	883	883	883	883	2113
565	20230915	092400	8378702	883	881	883	881	3617
566	20230915	092300	5188810	882	882	882	882	987
567	20230915	092200	4318276	883	883	883	883	0
568	20230915	092100	4318276	883	882	883	882	1045
569	20230915	092000	3396584	882	882	882	882	331
570	20230915	091900	3104642	881	881	881	881	10
571	20230915	091800	3095832	881	881	881	881	1
572	20230915	091700	3094951	881	881	881	881	790
573	20230915	091600	2398961	881	881	881	881	62
574	20230915	091500	2344339	880	881	881	880	116
575	20230915	091400	2242173	881	881	881	881	0
576	20230915	091300	2242173	881	881	881	881	0
577	20230915	091200	2242173	881	881	881	881	502
578	20230915	091100	1799911	881	881	881	881	763
579	20230915	091000	1127708	881	881	881	881	0
580	20230915	090900	1127708	881	882	882	881	13
581	20230915	090800	1116252	882	882	882	882	2
582	20230915	090700	1114488	882	881	882	881	15
583	20230915	090600	1101268	883	883	883	883	0
584	20230915	090500	1101268	883	883	883	883	3
585	20230915	090400	1098619	883	883	883	883	0
586	20230915	090300	1098619	883	883	883	883	0
587	20230915	090200	1098619	883	883	883	883	0
588	20230915	090100	1098619	883	883	883	883	0
589	20230915	090000	1098619	883	881	883	881	1247