KissMeData/058400/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192300	50444574	905	905	905	905	710
3	20230915	192200	50444574	905	905	905	905	0
4	20230915	192100	50444574	905	905	905	905	0
5	20230915	192000	50444574	905	905	905	905	0
6	20230915	191900	50444574	905	905	905	905	0
7	20230915	191800	50444574	905	905	905	905	0
8	20230915	191700	50444574	905	905	905	905	0
9	20230915	191600	50444574	905	905	905	905	0
10	20230915	191500	50444574	905	905	905	905	0
11	20230915	191400	50444574	905	905	905	905	0
12	20230915	191300	50444574	905	905	905	905	0
13	20230915	191200	50444574	905	905	905	905	0
14	20230915	191100	50444574	905	905	905	905	0
15	20230915	191000	50444574	905	905	905	905	0
16	20230915	190900	50444574	905	905	905	905	0
17	20230915	190800	50444574	905	905	905	905	0
18	20230915	190700	50444574	905	905	905	905	0
19	20230915	190600	50444574	905	905	905	905	0
20	20230915	190500	50444574	905	905	905	905	0
21	20230915	190400	50444574	905	905	905	905	0
22	20230915	190300	50444574	905	905	905	905	0
23	20230915	190200	50444574	905	905	905	905	0
24	20230915	190100	50444574	905	905	905	905	0
25	20230915	190000	50444574	905	905	905	905	0
26	20230915	185900	50444574	905	905	905	905	0
27	20230915	185800	50444574	905	905	905	905	0
28	20230915	185700	50444574	905	905	905	905	0
29	20230915	185600	50444574	905	905	905	905	0
30	20230915	185500	50444574	905	905	905	905	0
31	20230915	185400	50444574	905	905	905	905	0
32	20230915	185300	50444574	905	905	905	905	710
33	20230915	185200	50444574	905	905	905	905	0
34	20230915	185100	50444574	905	905	905	905	0
35	20230915	185000	50444574	905	905	905	905	0
36	20230915	184900	50444574	905	905	905	905	0
37	20230915	184800	50444574	905	905	905	905	0
38	20230915	184700	50444574	905	905	905	905	0
39	20230915	184600	50444574	905	905	905	905	0
40	20230915	184500	50444574	905	905	905	905	0
41	20230915	184400	50444574	905	905	905	905	0
42	20230915	184300	50444574	905	905	905	905	0
43	20230915	184200	50444574	905	905	905	905	0
44	20230915	184100	50444574	905	905	905	905	0
45	20230915	184000	50444574	905	905	905	905	0
46	20230915	183900	50444574	905	905	905	905	0
47	20230915	183800	50444574	905	905	905	905	0
48	20230915	183700	50444574	905	905	905	905	0
49	20230915	183600	50444574	905	905	905	905	0
50	20230915	183500	50444574	905	905	905	905	0
51	20230915	183400	50444574	905	905	905	905	0
52	20230915	183300	50444574	905	905	905	905	0
53	20230915	183200	50444574	905	905	905	905	0
54	20230915	183100	50444574	905	905	905	905	0
55	20230915	183000	50444574	905	905	905	905	0
56	20230915	182900	50444574	905	905	905	905	0
57	20230915	182800	50444574	905	905	905	905	0
58	20230915	182700	50444574	905	905	905	905	0
59	20230915	182600	50444574	905	905	905	905	0
60	20230915	182500	50444574	905	905	905	905	0
61	20230915	182400	50444574	905	905	905	905	0
62	20230915	182300	50444574	905	905	905	905	710
63	20230915	182200	50444574	905	905	905	905	0
64	20230915	182100	50444574	905	905	905	905	0
65	20230915	182000	50444574	905	905	905	905	0
66	20230915	181900	50444574	905	905	905	905	0
67	20230915	181800	50444574	905	905	905	905	0
68	20230915	181700	50444574	905	905	905	905	0
69	20230915	181600	50444574	905	905	905	905	0
70	20230915	181500	50444574	905	905	905	905	0
71	20230915	181400	50444574	905	905	905	905	0
72	20230915	181300	50444574	905	905	905	905	0
73	20230915	181200	50444574	905	905	905	905	0
74	20230915	181100	50444574	905	905	905	905	0
75	20230915	181000	50444574	905	905	905	905	0
76	20230915	180900	50444574	905	905	905	905	0
77	20230915	180800	50444574	905	905	905	905	0
78	20230915	180700	50444574	905	905	905	905	0
79	20230915	180600	50444574	905	905	905	905	0
80	20230915	180500	50444574	905	905	905	905	0
81	20230915	180400	50444574	905	905	905	905	0
82	20230915	180300	50444574	905	905	905	905	0
83	20230915	180200	50444574	905	905	905	905	0
84	20230915	180100	50444574	905	905	905	905	0
85	20230915	180000	50444574	905	905	905	905	0
86	20230915	175900	50444574	905	905	905	905	0
87	20230915	175800	50444574	905	905	905	905	0
88	20230915	175700	50444574	905	905	905	905	0
89	20230915	175600	50444574	905	905	905	905	0
90	20230915	175500	50444574	905	905	905	905	0
91	20230915	175400	50444574	905	905	905	905	0
92	20230915	175300	50444574	905	905	905	905	710
93	20230915	175200	50444574	905	905	905	905	0
94	20230915	175100	50444574	905	905	905	905	0
95	20230915	175000	50444574	905	905	905	905	0
96	20230915	174900	50444574	905	905	905	905	0
97	20230915	174800	50444574	905	905	905	905	0
98	20230915	174700	50444574	905	905	905	905	0
99	20230915	174600	50444574	905	905	905	905	0
100	20230915	174500	50444574	905	905	905	905	0
101	20230915	174400	50444574	905	905	905	905	0
102	20230915	174300	50444574	905	905	905	905	0
103	20230915	174200	50444574	905	905	905	905	0
104	20230915	174100	50444574	905	905	905	905	0
105	20230915	174000	50444574	905	905	905	905	0
106	20230915	173900	50444574	905	905	905	905	0
107	20230915	173800	50444574	905	905	905	905	0
108	20230915	173700	50444574	905	905	905	905	0
109	20230915	173600	50444574	905	905	905	905	0
110	20230915	173500	50444574	905	905	905	905	0
111	20230915	173400	50444574	905	905	905	905	0
112	20230915	173300	50444574	905	905	905	905	0
113	20230915	173200	50444574	905	905	905	905	0
114	20230915	173100	50444574	905	905	905	905	0
115	20230915	173000	50444574	905	905	905	905	0
116	20230915	172900	50444574	905	905	905	905	0
117	20230915	172800	50444574	905	905	905	905	0
118	20230915	172700	50444574	905	905	905	905	0
119	20230915	172600	50444574	905	905	905	905	0
120	20230915	172500	50444574	905	905	905	905	0
121	20230915	172400	50444574	905	905	905	905	0
122	20230915	172300	50444574	905	905	905	905	710
123	20230915	172200	50444574	905	905	905	905	0
124	20230915	172100	50444574	905	905	905	905	0
125	20230915	172000	50444574	905	905	905	905	0
126	20230915	171900	50444574	905	905	905	905	0
127	20230915	171800	50444574	905	905	905	905	0
128	20230915	171700	50444574	905	905	905	905	0
129	20230915	171600	50444574	905	905	905	905	0
130	20230915	171500	50444574	905	905	905	905	0
131	20230915	171400	50444574	905	905	905	905	0
132	20230915	171300	50444574	905	905	905	905	0
133	20230915	171200	50444574	905	905	905	905	0
134	20230915	171100	50444574	905	905	905	905	0
135	20230915	171000	50444574	905	905	905	905	0
136	20230915	170900	50444574	905	905	905	905	0
137	20230915	170800	50444574	905	905	905	905	0
138	20230915	170700	50444574	905	905	905	905	0
139	20230915	170600	50444574	905	905	905	905	0
140	20230915	170500	50444574	905	905	905	905	0
141	20230915	170400	50444574	905	905	905	905	0
142	20230915	170300	50444574	905	905	905	905	0
143	20230915	170200	50444574	905	905	905	905	0
144	20230915	170100	50444574	905	905	905	905	0
145	20230915	170000	50444574	905	905	905	905	0
146	20230915	165900	50444574	905	905	905	905	0
147	20230915	165800	50444574	905	905	905	905	0
148	20230915	165700	50444574	905	905	905	905	0
149	20230915	165600	50444574	905	905	905	905	0
150	20230915	165500	50444574	905	905	905	905	0
151	20230915	165400	50444574	905	905	905	905	0
152	20230915	165300	50444574	905	905	905	905	710
153	20230915	165200	50444574	905	905	905	905	0
154	20230915	165100	50444574	905	905	905	905	0
155	20230915	165000	50444574	905	905	905	905	0
156	20230915	164900	50444574	905	905	905	905	0
157	20230915	164800	50444574	905	905	905	905	0
158	20230915	164700	50444574	905	905	905	905	0
159	20230915	164600	50444574	905	905	905	905	0
160	20230915	164500	50444574	905	905	905	905	0
161	20230915	164400	50444574	905	905	905	905	0
162	20230915	164300	50444574	905	905	905	905	0
163	20230915	164200	50444574	905	905	905	905	0
164	20230915	164100	50444574	905	905	905	905	0
165	20230915	164000	50444574	905	905	905	905	0
166	20230915	163900	50444574	905	905	905	905	0
167	20230915	163800	50444574	905	905	905	905	0
168	20230915	163700	50444574	905	905	905	905	0
169	20230915	163600	50444574	905	905	905	905	0
170	20230915	163500	50444574	905	905	905	905	0
171	20230915	163400	50444574	905	905	905	905	0
172	20230915	163300	50444574	905	905	905	905	0
173	20230915	163200	50444574	905	905	905	905	0
174	20230915	163100	50444574	905	905	905	905	0
175	20230915	163000	50444574	905	905	905	905	0
176	20230915	162900	50444574	905	905	905	905	0
177	20230915	162800	50444574	905	905	905	905	0
178	20230915	162700	50444574	905	905	905	905	0
179	20230915	162600	50444574	905	905	905	905	0
180	20230915	162500	50444574	905	905	905	905	0
181	20230915	162400	50444574	905	905	905	905	0
182	20230915	162300	50444574	905	905	905	905	710
183	20230915	162200	50444574	905	905	905	905	0
184	20230915	162100	50444574	905	905	905	905	0
185	20230915	162000	50444574	905	905	905	905	0
186	20230915	161900	50444574	905	905	905	905	0
187	20230915	161800	50444574	905	905	905	905	0
188	20230915	161700	50444574	905	905	905	905	0
189	20230915	161600	50444574	905	905	905	905	0
190	20230915	161500	50444574	905	905	905	905	0
191	20230915	161400	50444574	905	905	905	905	0
192	20230915	161300	50444574	905	905	905	905	0
193	20230915	161200	50444574	905	905	905	905	0
194	20230915	161100	50444574	905	905	905	905	0
195	20230915	161000	50444574	905	905	905	905	0
196	20230915	160900	50444574	905	905	905	905	0
197	20230915	160800	50444574	905	905	905	905	0
198	20230915	160700	50444574	905	905	905	905	0
199	20230915	160600	50444574	905	905	905	905	0
200	20230915	160500	50444574	905	905	905	905	0
201	20230915	160400	50444574	905	905	905	905	0
202	20230915	160300	50444574	905	905	905	905	0
203	20230915	160200	50444574	905	905	905	905	0
204	20230915	160100	50444574	905	905	905	905	0
205	20230915	160000	50444574	905	905	905	905	0
206	20230915	155900	50444574	905	905	905	905	0
207	20230915	155800	50444574	905	905	905	905	0
208	20230915	155700	50444574	905	905	905	905	0
209	20230915	155600	50444574	905	905	905	905	0
210	20230915	155500	50444574	905	905	905	905	0
211	20230915	155400	50444574	905	905	905	905	0
212	20230915	155300	50444574	905	905	905	905	710
213	20230915	155200	50444574	905	905	905	905	0
214	20230915	155100	50444574	905	905	905	905	0
215	20230915	155000	50444574	905	905	905	905	0
216	20230915	154900	50444574	905	905	905	905	0
217	20230915	154800	50444574	905	905	905	905	0
218	20230915	154700	50444574	905	905	905	905	0
219	20230915	154600	50444574	905	905	905	905	0
220	20230915	154500	50444574	905	905	905	905	0
221	20230915	154400	50444574	905	905	905	905	0
222	20230915	154300	50444574	905	905	905	905	0
223	20230915	154200	50444574	905	905	905	905	0
224	20230915	154100	50444574	905	905	905	905	0
225	20230915	154000	50444574	905	905	905	905	0
226	20230915	153900	50444574	905	905	905	905	0
227	20230915	153800	50444574	905	905	905	905	0
228	20230915	153700	50444574	905	905	905	905	0
229	20230915	153600	50444574	905	905	905	905	0
230	20230915	153500	50444574	905	905	905	905	0
231	20230915	153400	50444574	905	905	905	905	0
232	20230915	153300	50444574	905	905	905	905	0
233	20230915	153200	50444574	905	905	905	905	0
234	20230915	153100	50444574	905	905	905	905	0
235	20230915	153000	50444574	905	905	905	905	710
236	20230915	152900	49802024	906	906	906	906	0
237	20230915	152800	49802024	906	906	906	906	0
238	20230915	152700	49802024	906	906	906	906	0
239	20230915	152600	49802024	906	906	906	906	0
240	20230915	152500	49802024	906	906	906	906	0
241	20230915	152400	49802024	906	906	906	906	0
242	20230915	152300	49802024	906	906	906	906	0
243	20230915	152200	49802024	906	906	906	906	0
244	20230915	152100	49802024	906	906	906	906	0
245	20230915	152000	49802024	906	906	906	906	0
246	20230915	151900	49802024	906	906	906	906	2
247	20230915	151800	49800212	904	904	904	904	83
248	20230915	151700	49725180	906	906	906	906	0
249	20230915	151600	49725180	906	906	906	906	0
250	20230915	151500	49725180	906	904	906	904	694
251	20230915	151400	49097796	904	904	904	904	0
252	20230915	151300	49097796	904	904	904	904	0
253	20230915	151200	49097796	904	904	904	904	177
254	20230915	151100	48937788	904	903	904	903	1009
255	20230915	151000	48026659	905	905	905	903	15
256	20230915	150900	48013100	905	905	905	905	4
257	20230915	150800	48009480	905	904	905	904	7
258	20230915	150700	48003149	903	905	905	903	3795
259	20230915	150600	44573870	906	906	906	906	0
260	20230915	150500	44573870	906	906	906	904	26
261	20230915	150400	44550333	905	905	905	905	100
262	20230915	150300	44459833	906	906	906	906	1
263	20230915	150200	44458927	906	906	906	906	1
264	20230915	150100	44458021	906	906	906	906	15
265	20230915	150000	44444431	905	905	905	905	6
266	20230915	145900	44439001	906	906	906	906	301
267	20230915	145800	44166295	906	906	906	906	7
268	20230915	145700	44159953	906	906	906	906	0
269	20230915	145600	44159953	906	906	906	906	0
270	20230915	145500	44159953	906	906	906	906	0
271	20230915	145400	44159953	906	906	906	906	0
272	20230915	145300	44159953	906	906	906	906	1
273	20230915	145200	44159047	906	906	906	906	3513
274	20230915	145100	40976269	906	905	906	905	1258
275	20230915	145000	39837767	905	905	905	905	3
276	20230915	144900	39835052	904	904	904	904	0
277	20230915	144800	39835052	904	904	904	904	0
278	20230915	144700	39835052	904	904	904	904	0
279	20230915	144600	39835052	904	905	905	904	120
280	20230915	144500	39726462	905	905	905	905	0
281	20230915	144400	39726462	905	905	905	905	100
282	20230915	144300	39635962	905	905	905	905	1533
283	20230915	144200	38248597	905	905	905	905	0
284	20230915	144100	38248597	905	905	905	905	0
285	20230915	144000	38248597	905	905	905	904	19
286	20230915	143900	38231414	905	905	905	905	0
287	20230915	143800	38231414	905	905	905	905	4
288	20230915	143700	38227794	905	905	905	905	0
289	20230915	143600	38227794	905	905	905	905	0
290	20230915	143500	38227794	905	905	905	905	3
291	20230915	143400	38225079	905	905	905	905	0
292	20230915	143300	38225079	905	905	905	905	2
293	20230915	143200	38223269	904	904	904	904	6
294	20230915	143100	38217845	906	906	906	906	800
295	20230915	143000	37493045	906	905	906	905	503
296	20230915	142900	37037822	905	906	906	905	510
297	20230915	142800	36575767	906	905	906	905	300
298	20230915	142700	36303978	905	905	905	905	300
299	20230915	142600	36032478	905	905	905	905	0
300	20230915	142500	36032478	905	905	905	905	300
301	20230915	142400	35760978	905	905	905	905	101
302	20230915	142300	35669573	905	905	905	905	2
303	20230915	142200	35667763	904	904	904	904	5
304	20230915	142100	35663243	905	905	905	905	0
305	20230915	142000	35663243	905	905	905	905	90
306	20230915	141900	35581793	905	905	905	905	600
307	20230915	141800	35038793	905	904	905	904	48
308	20230915	141700	34995359	905	905	905	905	2
309	20230915	141600	34993549	905	905	905	905	0
310	20230915	141500	34993549	905	905	905	905	0
311	20230915	141400	34993549	905	905	905	905	0
312	20230915	141300	34993549	905	905	905	905	0
313	20230915	141200	34993549	905	905	905	905	3
314	20230915	141100	34990834	905	905	905	905	465
315	20230915	141000	34570009	905	905	905	905	4
316	20230915	140900	34566389	904	904	904	904	5
317	20230915	140800	34561869	905	905	905	905	1
318	20230915	140700	34560964	905	905	905	905	0
319	20230915	140600	34560964	905	905	905	905	0
320	20230915	140500	34560964	905	904	905	904	501
321	20230915	140400	34108059	905	905	905	905	0
322	20230915	140300	34108059	905	905	905	905	0
323	20230915	140200	34108059	905	905	905	905	5
324	20230915	140100	34103534	905	905	905	905	0
325	20230915	140000	34103534	905	905	905	905	5
326	20230915	135900	34099009	905	905	905	905	0
327	20230915	135800	34099009	905	905	905	905	0
328	20230915	135700	34099009	905	905	905	905	0
329	20230915	135600	34099009	905	906	906	905	85
330	20230915	135500	34022076	906	906	906	906	0
331	20230915	135400	34022076	906	906	906	906	0
332	20230915	135300	34022076	906	906	906	906	0
333	20230915	135200	34022076	906	906	906	906	96
334	20230915	135100	33935100	906	906	906	906	0
335	20230915	135000	33935100	906	906	906	906	0
336	20230915	134900	33935100	906	906	906	906	0
337	20230915	134800	33935100	906	906	906	906	0
338	20230915	134700	33935100	906	906	906	906	0
339	20230915	134600	33935100	906	905	906	905	22
340	20230915	134500	33915187	905	905	905	905	81
341	20230915	134400	33841882	906	906	906	906	0
342	20230915	134300	33841882	906	906	906	906	0
343	20230915	134200	33841882	906	905	906	905	18
344	20230915	134100	33825589	904	904	904	904	850
345	20230915	134000	33057189	905	905	905	905	0
346	20230915	133900	33057189	905	905	905	905	180
347	20230915	133800	32894289	905	905	905	905	55
348	20230915	133700	32844514	906	906	906	906	1
349	20230915	133600	32843608	905	905	905	905	41
350	20230915	133500	32806503	906	905	906	905	10
351	20230915	133400	32797444	905	905	905	905	1780
352	20230915	133300	31186544	905	905	905	905	0
353	20230915	133200	31186544	905	905	905	905	12
354	20230915	133100	31175684	905	905	905	905	96
355	20230915	133000	31088804	905	905	905	905	10
356	20230915	132900	31079754	905	905	905	905	0
357	20230915	132800	31079754	905	904	905	904	9
358	20230915	132700	31071612	904	905	905	904	12
359	20230915	132600	31060759	905	905	905	905	96
360	20230915	132500	30973879	905	905	905	905	4
361	20230915	132400	30970259	904	905	905	904	101
362	20230915	132300	30878859	905	905	905	905	0
363	20230915	132200	30878859	905	905	905	905	1
364	20230915	132100	30877954	905	905	905	905	0
365	20230915	132000	30877954	905	905	905	905	0
366	20230915	131900	30877954	905	905	905	905	0
367	20230915	131800	30877954	905	905	905	905	0
368	20230915	131700	30877954	905	905	905	905	0
369	20230915	131600	30877954	905	905	905	905	96
370	20230915	131500	30791074	905	905	905	905	401
371	20230915	131400	30428169	905	905	905	905	0
372	20230915	131300	30428169	905	905	905	905	0
373	20230915	131200	30428169	905	905	905	905	0
374	20230915	131100	30428169	905	905	905	905	96
375	20230915	131000	30341289	905	905	905	905	0
376	20230915	130900	30341289	905	905	905	905	96
377	20230915	130800	30254409	905	905	905	905	0
378	20230915	130700	30254409	905	905	905	905	2
379	20230915	130600	30252599	905	905	905	905	0
380	20230915	130500	30252599	905	905	905	905	0
381	20230915	130400	30252599	905	905	905	905	0
382	20230915	130300	30252599	905	905	905	905	96
383	20230915	130200	30165719	905	905	905	905	1
384	20230915	130100	30164814	905	905	905	905	3
385	20230915	130000	30162099	903	904	904	903	7
386	20230915	125900	30155776	905	905	905	905	0
387	20230915	125800	30155776	905	905	905	905	11
388	20230915	125700	30145821	905	905	905	905	1100
389	20230915	125600	29150321	905	905	905	905	111
390	20230915	125500	29049866	905	905	905	905	98
391	20230915	125400	28961176	905	905	905	905	50
392	20230915	125300	28915926	905	905	905	905	96
393	20230915	125200	28829046	905	905	905	905	0
394	20230915	125100	28829046	905	905	905	905	4
395	20230915	125000	28825426	905	905	905	905	3
396	20230915	124900	28822711	904	904	904	904	0
397	20230915	124800	28822711	904	904	904	904	470
398	20230915	124700	28397831	904	904	904	904	0
399	20230915	124600	28397831	904	904	904	904	98
400	20230915	124500	28309239	904	904	904	904	3
401	20230915	124400	28306527	905	905	905	905	0
402	20230915	124300	28306527	905	905	905	905	14
403	20230915	124200	28293857	904	904	904	904	4
404	20230915	124100	28290241	904	904	904	904	96
405	20230915	124000	28203457	905	905	905	905	0
406	20230915	123900	28203457	905	904	905	904	463
407	20230915	123800	27784895	904	904	904	904	96
408	20230915	123700	27698111	904	904	904	904	1
409	20230915	123600	27697207	904	904	904	904	0
410	20230915	123500	27697207	904	904	904	904	0
411	20230915	123400	27697207	904	904	904	904	696
412	20230915	123300	27068023	904	904	904	904	4
413	20230915	123200	27064407	903	903	903	903	873
414	20230915	123100	26276088	903	903	903	903	0
415	20230915	123000	26276088	903	903	903	903	9
416	20230915	122900	26267961	903	903	903	903	0
417	20230915	122800	26267961	903	903	903	903	0
418	20230915	122700	26267961	903	903	903	903	1
419	20230915	122600	26267058	903	903	903	903	0
420	20230915	122500	26267058	903	903	903	903	0
421	20230915	122400	26267058	903	903	903	903	0
422	20230915	122300	26267058	903	903	903	903	2
423	20230915	122200	26265252	901	901	901	901	0
424	20230915	122100	26265252	901	902	903	901	4807
425	20230915	122000	21933363	903	903	903	903	0
426	20230915	121900	21933363	903	903	903	903	0
427	20230915	121800	21933363	903	903	903	903	2
428	20230915	121700	21931557	903	903	903	903	0
429	20230915	121600	21931557	903	902	903	902	103
430	20230915	121500	21838552	903	903	903	903	3
431	20230915	121400	21835843	903	903	903	903	0
432	20230915	121300	21835843	903	903	903	903	0
433	20230915	121200	21835843	903	903	903	903	0
434	20230915	121100	21835843	903	903	903	903	192
435	20230915	121000	21662467	904	904	904	904	0
436	20230915	120900	21662467	904	904	904	904	0
437	20230915	120800	21662467	904	904	904	904	1
438	20230915	120700	21661563	904	904	904	904	0
439	20230915	120600	21661563	904	904	904	904	0
440	20230915	120500	21661563	904	904	904	904	0
441	20230915	120400	21661563	904	904	904	904	0
442	20230915	120300	21661563	904	904	904	904	0
443	20230915	120200	21661563	904	903	904	901	1279
444	20230915	120100	20508041	904	904	904	903	102
445	20230915	120000	20415838	904	904	904	904	0
446	20230915	115900	20415838	904	904	904	904	5
447	20230915	115800	20411318	904	904	904	904	0
448	20230915	115700	20411318	904	904	904	904	0
449	20230915	115600	20411318	904	904	904	904	295
450	20230915	115500	20144638	903	903	903	903	12
451	20230915	115400	20133802	904	904	904	904	0
452	20230915	115300	20133802	904	904	904	904	22
453	20230915	115200	20113914	905	905	905	905	0
454	20230915	115100	20113914	905	905	905	905	0
455	20230915	115000	20113914	905	905	905	905	0
456	20230915	114900	20113914	905	905	905	905	1
457	20230915	114800	20113009	905	905	905	905	0
458	20230915	114700	20113009	905	904	905	904	2
459	20230915	114600	20111200	904	904	904	904	52
460	20230915	114500	20064192	904	904	904	904	0
461	20230915	114400	20064192	904	904	904	904	0
462	20230915	114300	20064192	904	904	904	904	0
463	20230915	114200	20064192	904	904	904	904	0
464	20230915	114100	20064192	904	904	904	904	405
465	20230915	114000	19698072	904	904	904	904	0
466	20230915	113900	19698072	904	904	904	904	0
467	20230915	113800	19698072	904	904	904	904	0
468	20230915	113700	19698072	904	904	904	904	0
469	20230915	113600	19698072	904	904	904	904	96
470	20230915	113500	19611288	904	903	904	903	6
471	20230915	113400	19605867	904	904	904	904	2
472	20230915	113300	19604059	904	904	904	904	9
473	20230915	113200	19595923	904	902	904	902	8
474	20230915	113100	19588703	904	904	904	904	2
475	20230915	113000	19586895	904	904	904	904	0
476	20230915	112900	19586895	904	904	904	904	0
477	20230915	112800	19586895	904	903	904	901	223
478	20230915	112700	19385664	905	905	905	905	0
479	20230915	112600	19385664	905	905	905	905	3
480	20230915	112500	19382949	905	905	905	905	0
481	20230915	112400	19382949	905	905	905	905	0
482	20230915	112300	19382949	905	905	905	905	0
483	20230915	112200	19382949	905	905	905	905	0
484	20230915	112100	19382949	905	905	905	905	0
485	20230915	112000	19382949	905	903	905	901	562
486	20230915	111900	18876068	901	902	903	901	225
487	20230915	111800	18673129	902	902	902	902	194
488	20230915	111700	18498141	904	904	904	904	0
489	20230915	111600	18498141	904	904	904	904	0
490	20230915	111500	18498141	904	904	904	904	0
491	20230915	111400	18498141	904	903	904	902	12
492	20230915	111300	18487309	903	903	903	903	0
493	20230915	111200	18487309	903	903	903	903	96
494	20230915	111100	18400621	904	904	904	904	0
495	20230915	111000	18400621	904	903	904	902	108
496	20230915	110900	18303101	905	905	905	905	0
497	20230915	110800	18303101	905	905	905	905	0
498	20230915	110700	18303101	905	902	905	902	4
499	20230915	110600	18299484	905	904	905	901	1218
500	20230915	110500	17200192	904	903	904	901	247
501	20230915	110400	16977313	902	902	902	902	0
502	20230915	110300	16977313	902	902	902	902	920
503	20230915	110200	16147473	902	902	902	902	5
504	20230915	110100	16142963	902	902	902	902	1097
505	20230915	110000	15153469	901	901	901	901	1
506	20230915	105900	15152568	902	902	902	902	1
507	20230915	105800	15151666	902	901	902	901	12
508	20230915	105700	15140853	901	901	901	901	4600
509	20230915	105600	10996253	901	901	901	901	96
510	20230915	105500	10909757	901	901	901	901	1
511	20230915	105400	10908856	901	901	901	901	50
512	20230915	105300	10863806	901	901	901	901	108
513	20230915	105200	10766498	901	901	901	901	0
514	20230915	105100	10766498	901	901	901	901	0
515	20230915	105000	10766498	901	901	901	901	0
516	20230915	104900	10766498	901	901	901	901	0
517	20230915	104800	10766498	901	901	901	901	385
518	20230915	104700	10419613	901	901	901	901	0
519	20230915	104600	10419613	901	901	901	901	0
520	20230915	104500	10419613	901	901	901	901	0
521	20230915	104400	10419613	901	900	901	900	6
522	20230915	104300	10414211	900	900	900	900	4
523	20230915	104200	10410611	901	901	901	901	1
524	20230915	104100	10409710	902	902	902	902	0
525	20230915	104000	10409710	902	902	902	902	0
526	20230915	103900	10409710	902	902	902	902	3
527	20230915	103800	10407004	902	902	902	901	3
528	20230915	103700	10404299	901	901	901	901	0
529	20230915	103600	10404299	901	901	902	901	508
530	20230915	103500	9946590	901	900	901	900	6
531	20230915	103400	9941188	901	901	901	900	11
532	20230915	103300	9931285	901	901	901	901	98
533	20230915	103200	9842987	902	902	902	902	0
534	20230915	103100	9842987	902	902	902	902	0
535	20230915	103000	9842987	902	901	902	901	98
536	20230915	102900	9754599	901	901	901	901	0
537	20230915	102800	9754599	901	901	901	901	2
538	20230915	102700	9752797	900	900	900	900	100
539	20230915	102600	9662797	901	901	901	901	0
540	20230915	102500	9662797	901	901	901	901	0
541	20230915	102400	9662797	901	901	901	901	2
542	20230915	102300	9660995	901	901	901	901	0
543	20230915	102200	9660995	901	901	901	901	10
544	20230915	102100	9651985	901	901	901	901	97
545	20230915	102000	9564588	900	900	900	900	2000
546	20230915	101900	7764588	901	901	901	901	1
547	20230915	101800	7763687	900	900	900	900	4
548	20230915	101700	7760087	901	901	901	901	1
549	20230915	101600	7759186	901	901	901	901	97
550	20230915	101500	7671789	901	901	901	901	0
551	20230915	101400	7671789	901	901	901	901	0
552	20230915	101300	7671789	901	901	901	901	0
553	20230915	101200	7671789	901	901	901	901	5
554	20230915	101100	7667284	902	902	902	902	97
555	20230915	101000	7579790	902	902	902	902	5
556	20230915	100900	7575280	902	901	902	901	179
557	20230915	100800	7413999	901	901	901	901	112
558	20230915	100700	7313087	901	901	901	901	0
559	20230915	100600	7313087	901	901	901	901	6
560	20230915	100500	7307681	901	901	901	901	5
561	20230915	100400	7303176	902	902	902	902	0
562	20230915	100300	7303176	902	902	902	902	1
563	20230915	100200	7302274	902	901	902	901	100
564	20230915	100100	7212173	901	901	901	901	0
565	20230915	100000	7212173	901	901	901	901	0
566	20230915	095900	7212173	901	901	901	901	1
567	20230915	095800	7211272	902	902	902	902	0
568	20230915	095700	7211272	902	902	902	901	104
569	20230915	095600	7117564	901	902	902	901	8
570	20230915	095500	7110354	902	902	902	902	0
571	20230915	095400	7110354	902	901	902	901	2
572	20230915	095300	7108551	902	901	902	901	3
573	20230915	095200	7105847	901	901	901	901	198
574	20230915	095100	6927449	902	902	902	902	96
575	20230915	095000	6840857	902	902	902	902	0
576	20230915	094900	6840857	902	902	902	902	0
577	20230915	094800	6840857	902	902	902	902	193
578	20230915	094700	6666771	901	901	901	901	0
579	20230915	094600	6666771	901	901	901	901	1
580	20230915	094500	6665870	902	902	902	902	0
581	20230915	094400	6665870	902	902	902	902	0
582	20230915	094300	6665870	902	902	902	902	0
583	20230915	094200	6665870	902	902	902	902	0
584	20230915	094100	6665870	902	902	902	902	3
585	20230915	094000	6663164	902	902	902	902	0
586	20230915	093900	6663164	902	902	902	902	6
587	20230915	093800	6657752	902	901	902	901	26
588	20230915	093700	6634320	902	902	902	902	4
589	20230915	093600	6630712	902	900	902	900	38
590	20230915	093500	6596510	902	902	902	902	123
591	20230915	093400	6485564	902	901	902	901	61
592	20230915	093300	6430553	901	901	901	901	163
593	20230915	093200	6283690	901	901	901	901	2
594	20230915	093100	6281888	901	900	901	900	105
595	20230915	093000	6187291	901	901	901	901	40
596	20230915	092900	6151251	902	902	902	902	0
597	20230915	092800	6151251	902	902	902	901	25
598	20230915	092700	6128710	902	902	902	902	0
599	20230915	092600	6128710	902	902	902	902	98
600	20230915	092500	6040314	902	902	902	902	0
601	20230915	092400	6040314	902	901	902	901	105
602	20230915	092300	5945708	901	901	901	901	96
603	20230915	092200	5859212	902	900	902	900	5001
604	20230915	092100	1358310	900	900	900	900	2
605	20230915	092000	1356510	902	902	902	902	50
606	20230915	091900	1311410	902	900	902	900	315
607	20230915	091800	1027908	902	902	902	902	0
608	20230915	091700	1027908	902	902	902	902	0
609	20230915	091600	1027908	902	902	902	902	0
610	20230915	091500	1027908	902	902	902	902	0
611	20230915	091400	1027908	902	902	902	900	16
612	20230915	091300	1013496	902	902	902	902	4
613	20230915	091200	1009888	902	902	902	902	2
614	20230915	091100	1008084	902	902	902	902	100
615	20230915	091000	917884	902	902	902	902	0
616	20230915	090900	917884	902	902	902	902	0
617	20230915	090800	917884	902	901	902	901	56
618	20230915	090700	867400	901	901	901	901	0
619	20230915	090600	867400	901	900	901	900	11
620	20230915	090500	857496	901	901	901	901	2
621	20230915	090400	855694	901	901	901	901	0
622	20230915	090300	855694	901	902	902	901	100
623	20230915	090200	765591	902	902	902	901	18
624	20230915	090100	749366	901	901	901	901	300
625	20230915	090000	479066	902	903	903	902	531