KissMeData/005320/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	184200	103324407	888	888	888	888	4827
3	20230904	184100	103324407	888	888	888	888	0
4	20230904	184000	103324407	888	888	888	888	0
5	20230904	183900	103324407	888	888	888	888	0
6	20230904	183800	103324407	888	888	888	888	0
7	20230904	183700	103324407	888	888	888	888	0
8	20230904	183600	103324407	888	888	888	888	0
9	20230904	183500	103324407	888	888	888	888	0
10	20230904	183400	103324407	888	888	888	888	0
11	20230904	183300	103324407	888	888	888	888	0
12	20230904	183200	103324407	888	888	888	888	0
13	20230904	183100	103324407	888	888	888	888	0
14	20230904	183000	103324407	888	888	888	888	0
15	20230904	182900	103324407	888	888	888	888	0
16	20230904	182800	103324407	888	888	888	888	0
17	20230904	182700	103324407	888	888	888	888	0
18	20230904	182600	103324407	888	888	888	888	0
19	20230904	182500	103324407	888	888	888	888	0
20	20230904	182400	103324407	888	888	888	888	0
21	20230904	182300	103324407	888	888	888	888	0
22	20230904	182200	103324407	888	888	888	888	0
23	20230904	182100	103324407	888	888	888	888	0
24	20230904	182000	103324407	888	888	888	888	0
25	20230904	181900	103324407	888	888	888	888	0
26	20230904	181800	103324407	888	888	888	888	0
27	20230904	181700	103324407	888	888	888	888	0
28	20230904	181600	103324407	888	888	888	888	0
29	20230904	181500	103324407	888	888	888	888	0
30	20230904	181400	103324407	888	888	888	888	0
31	20230904	181300	103324407	888	888	888	888	0
32	20230904	181200	103324407	888	888	888	888	4827
33	20230904	181100	103324407	888	888	888	888	0
34	20230904	181000	103324407	888	888	888	888	0
35	20230904	180900	103324407	888	888	888	888	0
36	20230904	180800	103324407	888	888	888	888	0
37	20230904	180700	103324407	888	888	888	888	0
38	20230904	180600	103324407	888	888	888	888	0
39	20230904	180500	103324407	888	888	888	888	0
40	20230904	180400	103324407	888	888	888	888	0
41	20230904	180300	103324407	888	888	888	888	0
42	20230904	180200	103324407	888	888	888	888	0
43	20230904	180100	103324407	888	888	888	888	0
44	20230904	180000	103324407	888	888	888	888	0
45	20230904	175900	103324407	888	888	888	888	0
46	20230904	175800	103324407	888	888	888	888	0
47	20230904	175700	103324407	888	888	888	888	0
48	20230904	175600	103324407	888	888	888	888	0
49	20230904	175500	103324407	888	888	888	888	0
50	20230904	175400	103324407	888	888	888	888	0
51	20230904	175300	103324407	888	888	888	888	0
52	20230904	175200	103324407	888	888	888	888	0
53	20230904	175100	103324407	888	888	888	888	0
54	20230904	175000	103324407	888	888	888	888	0
55	20230904	174900	103324407	888	888	888	888	0
56	20230904	174800	103324407	888	888	888	888	0
57	20230904	174700	103324407	888	888	888	888	0
58	20230904	174600	103324407	888	888	888	888	0
59	20230904	174500	103324407	888	888	888	888	0
60	20230904	174400	103324407	888	888	888	888	0
61	20230904	174300	103324407	888	888	888	888	0
62	20230904	174200	103324407	888	888	888	888	4827
63	20230904	174100	103324407	888	888	888	888	0
64	20230904	174000	103324407	888	888	888	888	0
65	20230904	173900	103324407	888	888	888	888	0
66	20230904	173800	103324407	888	888	888	888	0
67	20230904	173700	103324407	888	888	888	888	0
68	20230904	173600	103324407	888	888	888	888	0
69	20230904	173500	103324407	888	888	888	888	0
70	20230904	173400	103324407	888	888	888	888	0
71	20230904	173300	103324407	888	888	888	888	0
72	20230904	173200	103324407	888	888	888	888	0
73	20230904	173100	103324407	888	888	888	888	0
74	20230904	173000	103324407	888	888	888	888	0
75	20230904	172900	103324407	888	888	888	888	0
76	20230904	172800	103324407	888	888	888	888	0
77	20230904	172700	103324407	888	888	888	888	0
78	20230904	172600	103324407	888	888	888	888	0
79	20230904	172500	103324407	888	888	888	888	0
80	20230904	172400	103324407	888	888	888	888	0
81	20230904	172300	103324407	888	888	888	888	0
82	20230904	172200	103324407	888	888	888	888	0
83	20230904	172100	103324407	888	888	888	888	0
84	20230904	172000	103324407	888	888	888	888	0
85	20230904	171900	103324407	888	888	888	888	0
86	20230904	171800	103324407	888	888	888	888	0
87	20230904	171700	103324407	888	888	888	888	0
88	20230904	171600	103324407	888	888	888	888	0
89	20230904	171500	103324407	888	888	888	888	0
90	20230904	171400	103324407	888	888	888	888	0
91	20230904	171300	103324407	888	888	888	888	0
92	20230904	171200	103324407	888	888	888	888	4827
93	20230904	171100	103324407	888	888	888	888	0
94	20230904	171000	103324407	888	888	888	888	0
95	20230904	170900	103324407	888	888	888	888	0
96	20230904	170800	103324407	888	888	888	888	0
97	20230904	170700	103324407	888	888	888	888	0
98	20230904	170600	103324407	888	888	888	888	0
99	20230904	170500	103324407	888	888	888	888	0
100	20230904	170400	103324407	888	888	888	888	0
101	20230904	170300	103324407	888	888	888	888	0
102	20230904	170200	103324407	888	888	888	888	0
103	20230904	170100	103324407	888	888	888	888	0
104	20230904	170000	103324407	888	888	888	888	0
105	20230904	165900	103324407	888	888	888	888	0
106	20230904	165800	103324407	888	888	888	888	0
107	20230904	165700	103324407	888	888	888	888	0
108	20230904	165600	103324407	888	888	888	888	0
109	20230904	165500	103324407	888	888	888	888	0
110	20230904	165400	103324407	888	888	888	888	0
111	20230904	165300	103324407	888	888	888	888	0
112	20230904	165200	103324407	888	888	888	888	0
113	20230904	165100	103324407	888	888	888	888	0
114	20230904	165000	103324407	888	888	888	888	0
115	20230904	164900	103324407	888	888	888	888	0
116	20230904	164800	103324407	888	888	888	888	0
117	20230904	164700	103324407	888	888	888	888	0
118	20230904	164600	103324407	888	888	888	888	0
119	20230904	164500	103324407	888	888	888	888	0
120	20230904	164400	103324407	888	888	888	888	0
121	20230904	164300	103324407	888	888	888	888	0
122	20230904	164200	103324407	888	888	888	888	4827
123	20230904	164100	103324407	888	888	888	888	0
124	20230904	164000	103324407	888	888	888	888	0
125	20230904	163900	103324407	888	888	888	888	0
126	20230904	163800	103324407	888	888	888	888	0
127	20230904	163700	103324407	888	888	888	888	0
128	20230904	163600	103324407	888	888	888	888	0
129	20230904	163500	103324407	888	888	888	888	0
130	20230904	163400	103324407	888	888	888	888	0
131	20230904	163300	103324407	888	888	888	888	0
132	20230904	163200	103324407	888	888	888	888	0
133	20230904	163100	103324407	888	888	888	888	0
134	20230904	163000	103324407	888	888	888	888	0
135	20230904	162900	103324407	888	888	888	888	0
136	20230904	162800	103324407	888	888	888	888	0
137	20230904	162700	103324407	888	888	888	888	0
138	20230904	162600	103324407	888	888	888	888	0
139	20230904	162500	103324407	888	888	888	888	0
140	20230904	162400	103324407	888	888	888	888	0
141	20230904	162300	103324407	888	888	888	888	0
142	20230904	162200	103324407	888	888	888	888	0
143	20230904	162100	103324407	888	888	888	888	0
144	20230904	162000	103324407	888	888	888	888	0
145	20230904	161900	103324407	888	888	888	888	0
146	20230904	161800	103324407	888	888	888	888	0
147	20230904	161700	103324407	888	888	888	888	0
148	20230904	161600	103324407	888	888	888	888	0
149	20230904	161500	103324407	888	888	888	888	0
150	20230904	161400	103324407	888	888	888	888	0
151	20230904	161300	103324407	888	888	888	888	0
152	20230904	161200	103324407	888	888	888	888	4827
153	20230904	161100	103324407	888	888	888	888	0
154	20230904	161000	103324407	888	888	888	888	0
155	20230904	160900	103324407	888	888	888	888	0
156	20230904	160800	103324407	888	888	888	888	0
157	20230904	160700	103324407	888	888	888	888	0
158	20230904	160600	103324407	888	888	888	888	0
159	20230904	160500	103324407	888	888	888	888	0
160	20230904	160400	103324407	888	888	888	888	0
161	20230904	160300	103324407	888	888	888	888	0
162	20230904	160200	103324407	888	888	888	888	0
163	20230904	160100	103324407	888	888	888	888	0
164	20230904	160000	103324407	888	888	888	888	0
165	20230904	155900	103324407	888	888	888	888	0
166	20230904	155800	103324407	888	888	888	888	0
167	20230904	155700	103324407	888	888	888	888	0
168	20230904	155600	103324407	888	888	888	888	0
169	20230904	155500	103324407	888	888	888	888	0
170	20230904	155400	103324407	888	888	888	888	0
171	20230904	155300	103324407	888	888	888	888	0
172	20230904	155200	103324407	888	888	888	888	0
173	20230904	155100	103324407	888	888	888	888	0
174	20230904	155000	103324407	888	888	888	888	0
175	20230904	154900	103324407	888	888	888	888	0
176	20230904	154800	103324407	888	888	888	888	0
177	20230904	154700	103324407	888	888	888	888	0
178	20230904	154600	103324407	888	888	888	888	0
179	20230904	154500	103324407	888	888	888	888	0
180	20230904	154400	103324407	888	888	888	888	0
181	20230904	154300	103324407	888	888	888	888	0
182	20230904	154200	103324407	888	888	888	888	4827
183	20230904	154100	103324407	888	888	888	888	0
184	20230904	154000	103324407	888	888	888	888	0
185	20230904	153900	103324407	888	888	888	888	0
186	20230904	153800	103324407	888	888	888	888	0
187	20230904	153700	103324407	888	888	888	888	0
188	20230904	153600	103324407	888	888	888	888	0
189	20230904	153500	103324407	888	888	888	888	0
190	20230904	153400	103324407	888	888	888	888	0
191	20230904	153300	103324407	888	888	888	888	0
192	20230904	153200	103324407	888	888	888	888	0
193	20230904	153100	103324407	888	888	888	888	0
194	20230904	153000	103324407	888	888	888	888	4827
195	20230904	152900	99038031	891	891	891	891	0
196	20230904	152800	99038031	891	891	891	891	0
197	20230904	152700	99038031	891	891	891	891	0
198	20230904	152600	99038031	891	891	891	891	0
199	20230904	152500	99038031	891	891	891	891	0
200	20230904	152400	99038031	891	891	891	891	0
201	20230904	152300	99038031	891	891	891	891	0
202	20230904	152200	99038031	891	891	891	891	0
203	20230904	152100	99038031	891	891	891	891	0
204	20230904	152000	99038031	891	891	891	891	0
205	20230904	151900	99038031	891	891	891	890	101
206	20230904	151800	98948042	891	891	891	891	21
207	20230904	151700	98929331	891	891	891	891	50
208	20230904	151600	98884781	889	889	889	889	0
209	20230904	151500	98884781	889	889	889	889	0
210	20230904	151400	98884781	889	889	889	889	0
211	20230904	151300	98884781	889	890	890	889	400
212	20230904	151200	98528931	891	891	891	891	0
213	20230904	151100	98528931	891	891	891	891	23
214	20230904	151000	98508438	891	890	891	890	581
215	20230904	150900	97991244	890	890	890	890	0
216	20230904	150800	97991244	890	890	890	890	0
217	20230904	150700	97991244	890	890	890	890	0
218	20230904	150600	97991244	890	890	890	890	0
219	20230904	150500	97991244	890	890	890	890	23
220	20230904	150400	97970774	890	890	890	890	0
221	20230904	150300	97970774	890	890	890	890	1
222	20230904	150200	97969884	889	889	889	889	2
223	20230904	150100	97968106	890	890	890	890	0
224	20230904	150000	97968106	890	890	890	890	222
225	20230904	145900	97770526	890	890	890	890	11
226	20230904	145800	97760736	890	890	890	890	0
227	20230904	145700	97760736	890	890	890	890	0
228	20230904	145600	97760736	890	890	890	890	200
229	20230904	145500	97582736	891	891	891	891	0
230	20230904	145400	97582736	891	891	891	891	0
231	20230904	145300	97582736	891	889	891	888	637
232	20230904	145200	97016745	891	891	891	891	0
233	20230904	145100	97016745	891	891	891	891	0
234	20230904	145000	97016745	891	891	891	891	0
235	20230904	144900	97016745	891	891	891	891	0
236	20230904	144800	97016745	891	891	891	891	0
237	20230904	144700	97016745	891	891	891	891	3
238	20230904	144600	97014072	890	890	890	890	0
239	20230904	144500	97014072	890	890	890	890	23
240	20230904	144400	96993602	890	891	891	890	35
241	20230904	144300	96962426	890	890	890	890	274
242	20230904	144200	96718566	890	890	890	890	162
243	20230904	144100	96574386	888	888	888	888	0
244	20230904	144000	96574386	888	889	889	888	433
245	20230904	143900	96189729	890	890	890	890	200
246	20230904	143800	96011729	890	890	890	890	0
247	20230904	143700	96011729	890	890	890	890	265
248	20230904	143600	95775879	891	889	891	889	801
249	20230904	143500	95062980	889	888	890	888	2003
250	20230904	143400	93281310	888	888	888	887	518
251	20230904	143300	92821683	888	888	888	888	0
252	20230904	143200	92821683	888	888	888	888	0
253	20230904	143100	92821683	888	888	888	888	0
254	20230904	143000	92821683	888	888	888	888	0
255	20230904	142900	92821683	888	888	888	888	0
256	20230904	142800	92821683	888	888	888	888	0
257	20230904	142700	92821683	888	888	888	888	0
258	20230904	142600	92821683	888	888	888	888	0
259	20230904	142500	92821683	888	888	888	888	137
260	20230904	142400	92700027	889	887	889	887	172
261	20230904	142300	92547149	888	887	888	887	144
262	20230904	142200	92419299	887	887	888	887	139
263	20230904	142100	92295889	887	887	887	887	474
264	20230904	142000	91875451	887	887	887	887	41
265	20230904	141900	91839084	887	888	888	887	1080
266	20230904	141800	90880083	888	888	888	888	0
267	20230904	141700	90880083	888	888	888	888	1
268	20230904	141600	90879195	888	888	888	888	0
269	20230904	141500	90879195	888	888	888	888	0
270	20230904	141400	90879195	888	888	888	888	0
271	20230904	141300	90879195	888	888	888	888	0
272	20230904	141200	90879195	888	888	888	888	0
273	20230904	141100	90879195	888	888	888	888	0
274	20230904	141000	90879195	888	888	888	888	0
275	20230904	140900	90879195	888	888	888	888	82
276	20230904	140800	90806379	888	888	888	888	1
277	20230904	140700	90805491	888	888	888	888	0
278	20230904	140600	90805491	888	888	888	888	167
279	20230904	140500	90657195	888	888	888	888	0
280	20230904	140400	90657195	888	888	888	888	100
281	20230904	140300	90568395	884	884	884	884	0
282	20230904	140200	90568395	884	885	885	884	431
283	20230904	140100	90187154	888	888	888	888	0
284	20230904	140000	90187154	888	888	888	888	0
285	20230904	135900	90187154	888	888	888	888	0
286	20230904	135800	90187154	888	888	888	888	0
287	20230904	135700	90187154	888	888	888	888	0
288	20230904	135600	90187154	888	888	888	888	0
289	20230904	135500	90187154	888	888	888	888	26
290	20230904	135400	90164066	888	885	888	885	7
291	20230904	135300	90157865	885	885	885	885	295
292	20230904	135200	89896790	888	888	888	888	0
293	20230904	135100	89896790	888	888	888	888	0
294	20230904	135000	89896790	888	888	888	888	0
295	20230904	134900	89896790	888	888	888	888	26
296	20230904	134800	89873702	888	888	888	888	162
297	20230904	134700	89729846	884	885	885	884	193
298	20230904	134600	89559219	884	884	884	884	0
299	20230904	134500	89559219	884	884	884	884	0
300	20230904	134400	89559219	884	884	884	884	0
301	20230904	134300	89559219	884	888	888	884	457
302	20230904	134200	89154676	887	887	887	887	0
303	20230904	134100	89154676	887	887	887	887	0
304	20230904	134000	89154676	887	887	887	887	0
305	20230904	133900	89154676	887	887	887	887	1
306	20230904	133800	89153789	888	888	888	888	0
307	20230904	133700	89153789	888	887	888	887	26
308	20230904	133600	89130702	888	888	888	888	0
309	20230904	133500	89130702	888	888	888	888	0
310	20230904	133400	89130702	888	888	888	888	0
311	20230904	133300	89130702	888	888	888	888	0
312	20230904	133200	89130702	888	888	888	888	0
313	20230904	133100	89130702	888	888	888	888	26
314	20230904	133000	89107614	888	887	888	887	162
315	20230904	132900	88963919	887	887	887	887	10
316	20230904	132800	88955049	887	887	887	887	3
317	20230904	132700	88952388	887	887	887	887	0
318	20230904	132600	88952388	887	887	887	887	0
319	20230904	132500	88952388	887	887	887	887	26
320	20230904	132400	88929326	883	885	885	883	431
321	20230904	132300	88548230	886	886	886	886	500
322	20230904	132200	88105230	886	886	886	886	168
323	20230904	132100	87956382	888	888	888	888	0
324	20230904	132000	87956382	888	888	888	888	0
325	20230904	131900	87956382	888	888	888	888	27
326	20230904	131800	87932406	888	888	888	888	0
327	20230904	131700	87932406	888	888	888	888	0
328	20230904	131600	87932406	888	888	888	888	0
329	20230904	131500	87932406	888	888	888	888	0
330	20230904	131400	87932406	888	888	888	888	0
331	20230904	131300	87932406	888	888	888	888	26
332	20230904	131200	87909318	888	888	888	888	162
333	20230904	131100	87765462	881	889	889	881	9301
334	20230904	131000	79563427	889	889	889	889	0
335	20230904	130900	79563427	889	889	889	889	0
336	20230904	130800	79563427	889	885	889	885	2
337	20230904	130700	79561653	885	889	889	885	32
338	20230904	130600	79533229	884	884	884	884	0
339	20230904	130500	79533229	884	887	887	884	431
340	20230904	130400	79151207	889	887	889	887	2
341	20230904	130300	79149431	888	888	888	888	276
342	20230904	130200	78904343	889	889	889	889	0
343	20230904	130100	78904343	889	887	889	887	620
344	20230904	130000	78354351	887	887	887	887	0
345	20230904	125900	78354351	887	887	887	887	1
346	20230904	125800	78353464	887	887	887	887	49
347	20230904	125700	78310001	887	887	887	887	1
348	20230904	125600	78309114	887	887	887	886	178
349	20230904	125500	78151229	887	887	887	887	26
350	20230904	125400	78128167	887	887	887	887	162
351	20230904	125300	77984473	886	886	886	886	0
352	20230904	125200	77984473	886	886	886	886	0
353	20230904	125100	77984473	886	886	886	886	0
354	20230904	125000	77984473	886	886	886	886	0
355	20230904	124900	77984473	886	886	886	886	246
356	20230904	124800	77766517	884	884	884	884	0
357	20230904	124700	77766517	884	884	884	884	0
358	20230904	124600	77766517	884	884	884	884	431
359	20230904	124500	77385513	887	887	887	887	0
360	20230904	124400	77385513	887	887	887	887	0
361	20230904	124300	77385513	887	887	887	887	26
362	20230904	124200	77362451	884	884	884	884	5
363	20230904	124100	77358031	881	881	881	881	0
364	20230904	124000	77358031	881	884	884	881	2000
365	20230904	123900	75593405	881	881	881	881	0
366	20230904	123800	75593405	881	890	890	881	10000
367	20230904	123700	66759900	891	891	891	891	26
368	20230904	123600	66736734	891	891	891	891	162
369	20230904	123500	66592392	891	891	891	891	0
370	20230904	123400	66592392	891	891	891	891	0
371	20230904	123300	66592392	891	891	891	891	13
372	20230904	123200	66580809	891	891	891	891	19
373	20230904	123100	66563880	891	891	891	891	26
374	20230904	123000	66540714	886	886	886	886	0
375	20230904	122900	66540714	886	886	886	886	0
376	20230904	122800	66540714	886	886	886	886	0
377	20230904	122700	66540714	886	890	890	886	431
378	20230904	122600	66157613	890	890	890	890	0
379	20230904	122500	66157613	890	891	891	890	42
380	20230904	122400	66120192	891	891	891	891	0
381	20230904	122300	66120192	891	891	891	891	0
382	20230904	122200	66120192	891	891	891	891	0
383	20230904	122100	66120192	891	891	891	891	0
384	20230904	122000	66120192	891	891	891	891	0
385	20230904	121900	66120192	891	891	891	891	26
386	20230904	121800	66097026	890	890	890	890	185
387	20230904	121700	65932376	889	889	889	889	111
388	20230904	121600	65833697	888	888	888	888	0
389	20230904	121500	65833697	888	888	888	888	0
390	20230904	121400	65833697	888	888	888	888	0
391	20230904	121300	65833697	888	888	888	888	0
392	20230904	121200	65833697	888	888	888	888	0
393	20230904	121100	65833697	888	888	888	888	0
394	20230904	121000	65833697	888	888	888	888	0
395	20230904	120900	65833697	888	888	888	888	1
396	20230904	120800	65832809	888	892	892	888	449
397	20230904	120700	65433053	892	892	892	892	44
398	20230904	120600	65393805	892	892	892	892	34
399	20230904	120500	65363477	892	892	892	892	52
400	20230904	120400	65317093	892	892	892	892	52
401	20230904	120300	65270709	892	892	892	892	87
402	20230904	120200	65193105	892	892	892	892	70
403	20230904	120100	65130665	892	892	892	892	83
404	20230904	120000	65056629	892	891	892	891	218
405	20230904	115900	64862387	891	891	891	891	259
406	20230904	115800	64631618	891	891	891	891	563
407	20230904	115700	64129985	891	891	891	891	95
408	20230904	115600	64045340	891	891	891	891	0
409	20230904	115500	64045340	891	891	891	891	26
410	20230904	115400	64022174	891	891	891	891	0
411	20230904	115300	64022174	891	891	891	891	0
412	20230904	115200	64022174	891	891	891	891	0
413	20230904	115100	64022174	891	891	891	891	0
414	20230904	115000	64022174	891	891	891	891	100
415	20230904	114900	63933074	889	891	891	889	458
416	20230904	114800	63525677	891	891	891	891	0
417	20230904	114700	63525677	891	891	891	891	0
418	20230904	114600	63525677	891	891	891	891	0
419	20230904	114500	63525677	891	891	891	891	0
420	20230904	114400	63525677	891	891	891	891	0
421	20230904	114300	63525677	891	891	891	891	614
422	20230904	114200	62978603	892	892	892	892	162
423	20230904	114100	62834099	892	892	892	892	0
424	20230904	114000	62834099	892	892	892	892	4
425	20230904	113900	62830531	892	892	892	892	100
426	20230904	113800	62741331	892	892	892	892	0
427	20230904	113700	62741331	892	892	892	892	26
428	20230904	113600	62718139	888	888	888	887	353
429	20230904	113500	62404736	892	892	892	892	0
430	20230904	113400	62404736	892	892	892	892	0
431	20230904	113300	62404736	892	892	892	892	340
432	20230904	113200	62101456	892	892	892	892	338
433	20230904	113100	61799960	885	892	892	885	2830
434	20230904	113000	59294158	892	892	892	892	0
435	20230904	112900	59294158	892	892	892	892	0
436	20230904	112800	59294158	892	892	892	892	5605
437	20230904	112700	54294498	892	892	892	892	0
438	20230904	112600	54294498	892	892	892	892	0
439	20230904	112500	54294498	892	892	892	892	26
440	20230904	112400	54271306	892	891	892	891	162
441	20230904	112300	54126933	886	886	886	886	0
442	20230904	112200	54126933	886	891	891	886	1159
443	20230904	112100	53098608	891	891	891	891	22
444	20230904	112000	53079006	891	891	891	891	0
445	20230904	111900	53079006	891	891	891	891	76
446	20230904	111800	53011290	891	891	891	891	0
447	20230904	111700	53011290	891	891	891	891	10
448	20230904	111600	53002380	889	889	889	889	0
449	20230904	111500	53002380	889	889	889	889	0
450	20230904	111400	53002380	889	889	889	889	105
451	20230904	111300	52909035	891	891	891	891	26
452	20230904	111200	52885869	892	892	892	892	0
453	20230904	111100	52885869	892	892	892	892	0
454	20230904	111000	52885869	892	892	892	892	0
455	20230904	110900	52885869	892	892	892	892	0
456	20230904	110800	52885869	892	892	892	892	86
457	20230904	110700	52809157	892	892	892	892	26
458	20230904	110600	52785965	892	890	892	890	162
459	20230904	110500	52641463	886	890	890	886	9216
460	20230904	110400	44475440	890	890	890	890	0
461	20230904	110300	44475440	890	891	891	890	287
462	20230904	110200	44219857	892	892	892	892	30
463	20230904	110100	44193097	892	892	892	892	58
464	20230904	110000	44141361	892	892	892	892	30
465	20230904	105900	44114601	892	892	892	892	775
466	20230904	105800	43423301	892	892	892	892	20
467	20230904	105700	43405461	892	892	892	892	0
468	20230904	105600	43405461	892	892	892	892	0
469	20230904	105500	43405461	892	892	892	892	27
470	20230904	105400	43381377	892	892	892	892	20
471	20230904	105300	43363537	891	891	891	891	0
472	20230904	105200	43363537	891	891	891	891	0
473	20230904	105100	43363537	891	891	891	891	125
474	20230904	105000	43252162	892	892	892	892	38
475	20230904	104900	43218266	892	891	892	891	55
476	20230904	104800	43169234	892	891	892	891	250
477	20230904	104700	42946262	892	892	892	892	0
478	20230904	104600	42946262	892	892	892	892	83
479	20230904	104500	42872226	892	891	892	891	1569
480	20230904	104400	41473125	891	891	891	891	0
481	20230904	104300	41473125	891	891	891	891	27
482	20230904	104200	41449068	891	891	891	891	4602
483	20230904	104100	37348686	891	891	891	891	0
484	20230904	104000	37348686	891	891	891	891	0
485	20230904	103900	37348686	891	891	891	891	0
486	20230904	103800	37348686	891	891	891	891	4898
487	20230904	103700	32984568	891	891	891	891	27
488	20230904	103600	32960511	890	890	890	890	0
489	20230904	103500	32960511	890	890	890	890	0
490	20230904	103400	32960511	890	892	892	890	1119
491	20230904	103300	31964561	891	891	891	891	0
492	20230904	103200	31964561	891	891	892	891	2360
493	20230904	103100	29861651	892	892	892	892	30
494	20230904	103000	29834891	892	892	892	892	163
495	20230904	102900	29689495	892	892	892	892	20
496	20230904	102800	29671655	892	892	892	892	0
497	20230904	102700	29671655	892	891	892	891	3124
498	20230904	102600	26887851	891	891	891	891	0
499	20230904	102500	26887851	891	891	891	891	47
500	20230904	102400	26845974	891	891	891	891	0
501	20230904	102300	26845974	891	891	891	891	0
502	20230904	102200	26845974	891	891	891	891	0
503	20230904	102100	26845974	891	891	891	891	0
504	20230904	102000	26845974	891	891	891	891	0
505	20230904	101900	26845974	891	891	891	891	27
506	20230904	101800	26821917	891	888	891	887	2149
507	20230904	101700	24914758	888	888	888	888	0
508	20230904	101600	24914758	888	888	888	888	0
509	20230904	101500	24914758	888	889	889	888	538
510	20230904	101400	24436529	889	889	889	889	24
511	20230904	101300	24415193	891	891	891	891	1140
512	20230904	101200	23399453	891	888	891	888	780
513	20230904	101100	22706129	888	888	888	888	22
514	20230904	101000	22686593	889	889	889	889	0
515	20230904	100900	22686593	889	889	889	889	21
516	20230904	100800	22667924	892	892	892	892	20
517	20230904	100700	22650084	892	890	892	890	4482
518	20230904	100600	18660233	890	890	890	890	0
519	20230904	100500	18660233	890	890	890	890	0
520	20230904	100400	18660233	890	890	890	890	0
521	20230904	100300	18660233	890	890	890	890	0
522	20230904	100200	18660233	890	890	890	890	60
523	20230904	100100	18606833	890	891	891	890	96
524	20230904	100000	18521366	891	891	891	891	20
525	20230904	095900	18503546	891	891	891	891	0
526	20230904	095800	18503546	891	891	891	891	22
527	20230904	095700	18483944	888	890	890	888	75
528	20230904	095600	18417234	891	891	891	891	27
529	20230904	095500	18393177	891	890	891	890	27
530	20230904	095400	18369121	891	889	891	889	162
531	20230904	095300	18224819	887	887	887	887	1
532	20230904	095200	18223932	889	889	889	889	53
533	20230904	095100	18176815	889	889	889	889	40
534	20230904	095000	18141255	889	889	889	889	0
535	20230904	094900	18141255	889	889	889	889	27
536	20230904	094800	18117252	889	889	889	889	0
537	20230904	094700	18117252	889	889	889	889	21
538	20230904	094600	18098583	889	889	889	889	0
539	20230904	094500	18098583	889	889	889	889	39
540	20230904	094400	18063912	888	888	888	888	11
541	20230904	094300	18054144	889	889	889	889	1349
542	20230904	094200	16854883	889	889	889	889	60
543	20230904	094100	16801543	889	889	889	889	0
544	20230904	094000	16801543	889	888	889	888	3
545	20230904	093900	16798878	886	887	887	886	50
546	20230904	093800	16754576	889	889	889	889	21
547	20230904	093700	16735907	889	889	889	889	38
548	20230904	093600	16702125	889	888	889	888	484
549	20230904	093500	16272177	886	886	886	886	0
550	20230904	093400	16272177	886	887	887	886	1102
551	20230904	093300	15295804	886	886	886	886	0
552	20230904	093200	15295804	886	888	888	886	133
553	20230904	093100	15177964	888	888	888	888	89
554	20230904	093000	15098932	887	887	887	887	0
555	20230904	092900	15098932	887	887	887	887	511
556	20230904	092800	14645675	889	889	889	889	17
557	20230904	092700	14630562	888	888	888	888	0
558	20230904	092600	14630562	888	888	888	888	131
559	20230904	092500	14514234	889	889	889	889	47
560	20230904	092400	14472451	889	889	889	889	71
561	20230904	092300	14409332	889	889	889	889	0
562	20230904	092200	14409332	889	889	889	889	2020
563	20230904	092100	12613552	889	893	893	889	582
564	20230904	092000	12096074	893	893	893	893	0
565	20230904	091900	12096074	893	892	893	891	190
566	20230904	091800	11926514	892	892	892	892	0
567	20230904	091700	11926514	892	892	892	892	0
568	20230904	091600	11926514	892	892	892	892	0
569	20230904	091500	11926514	892	892	892	892	5
570	20230904	091400	11922054	892	892	892	892	10
571	20230904	091300	11913134	892	892	893	892	52
572	20230904	091200	11866731	892	889	892	889	309
573	20230904	091100	11592018	893	893	893	893	0
574	20230904	091000	11592018	893	893	893	893	25
575	20230904	090900	11569693	892	890	892	890	500
576	20230904	090800	11123893	889	889	889	889	0
577	20230904	090700	11123893	889	888	889	888	202
578	20230904	090600	10944417	886	888	888	886	52
579	20230904	090500	10898340	888	887	888	887	198
580	20230904	090400	10722703	886	887	887	886	1741
581	20230904	090300	9180077	886	886	886	886	100
582	20230904	090200	9091477	886	886	886	886	1101
583	20230904	090100	8115991	892	893	893	887	2725
584	20230904	090000	5694906	888	893	893	888	6394