KissMeData/019570/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	185700	329986687	912	912	912	912	10174
3	20230914	185600	329986687	912	912	912	912	0
4	20230914	185500	329986687	912	912	912	912	0
5	20230914	185400	329986687	912	912	912	912	0
6	20230914	185300	329986687	912	912	912	912	0
7	20230914	185200	329986687	912	912	912	912	0
8	20230914	185100	329986687	912	912	912	912	0
9	20230914	185000	329986687	912	912	912	912	0
10	20230914	184900	329986687	912	912	912	912	0
11	20230914	184800	329986687	912	912	912	912	0
12	20230914	184700	329986687	912	912	912	912	0
13	20230914	184600	329986687	912	912	912	912	0
14	20230914	184500	329986687	912	912	912	912	0
15	20230914	184400	329986687	912	912	912	912	0
16	20230914	184300	329986687	912	912	912	912	0
17	20230914	184200	329986687	912	912	912	912	0
18	20230914	184100	329986687	912	912	912	912	0
19	20230914	184000	329986687	912	912	912	912	0
20	20230914	183900	329986687	912	912	912	912	0
21	20230914	183800	329986687	912	912	912	912	0
22	20230914	183700	329986687	912	912	912	912	0
23	20230914	183600	329986687	912	912	912	912	0
24	20230914	183500	329986687	912	912	912	912	0
25	20230914	183400	329986687	912	912	912	912	0
26	20230914	183300	329986687	912	912	912	912	0
27	20230914	183200	329986687	912	912	912	912	0
28	20230914	183100	329986687	912	912	912	912	0
29	20230914	183000	329986687	912	912	912	912	0
30	20230914	182900	329986687	912	912	912	912	0
31	20230914	182800	329986687	912	912	912	912	0
32	20230914	182700	329986687	912	912	912	912	10174
33	20230914	182600	329986687	912	912	912	912	0
34	20230914	182500	329986687	912	912	912	912	0
35	20230914	182400	329986687	912	912	912	912	0
36	20230914	182300	329986687	912	912	912	912	0
37	20230914	182200	329986687	912	912	912	912	0
38	20230914	182100	329986687	912	912	912	912	0
39	20230914	182000	329986687	912	912	912	912	0
40	20230914	181900	329986687	912	912	912	912	0
41	20230914	181800	329986687	912	912	912	912	0
42	20230914	181700	329986687	912	912	912	912	0
43	20230914	181600	329986687	912	912	912	912	0
44	20230914	181500	329986687	912	912	912	912	0
45	20230914	181400	329986687	912	912	912	912	0
46	20230914	181300	329986687	912	912	912	912	0
47	20230914	181200	329986687	912	912	912	912	0
48	20230914	181100	329986687	912	912	912	912	0
49	20230914	181000	329986687	912	912	912	912	0
50	20230914	180900	329986687	912	912	912	912	0
51	20230914	180800	329986687	912	912	912	912	0
52	20230914	180700	329986687	912	912	912	912	0
53	20230914	180600	329986687	912	912	912	912	0
54	20230914	180500	329986687	912	912	912	912	0
55	20230914	180400	329986687	912	912	912	912	0
56	20230914	180300	329986687	912	912	912	912	0
57	20230914	180200	329986687	912	912	912	912	0
58	20230914	180100	329986687	912	912	912	912	0
59	20230914	180000	329986687	912	912	912	912	0
60	20230914	175900	329986687	912	912	912	912	0
61	20230914	175800	329986687	912	912	912	912	0
62	20230914	175700	329986687	912	912	912	912	10174
63	20230914	175600	329986687	912	912	912	912	0
64	20230914	175500	329986687	912	912	912	912	0
65	20230914	175400	329986687	912	912	912	912	0
66	20230914	175300	329986687	912	912	912	912	0
67	20230914	175200	329986687	912	912	912	912	0
68	20230914	175100	329986687	912	912	912	912	0
69	20230914	175000	329986687	912	912	912	912	0
70	20230914	174900	329986687	912	912	912	912	0
71	20230914	174800	329986687	912	912	912	912	0
72	20230914	174700	329986687	912	912	912	912	0
73	20230914	174600	329986687	912	912	912	912	0
74	20230914	174500	329986687	912	912	912	912	0
75	20230914	174400	329986687	912	912	912	912	0
76	20230914	174300	329986687	912	912	912	912	0
77	20230914	174200	329986687	912	912	912	912	0
78	20230914	174100	329986687	912	912	912	912	0
79	20230914	174000	329986687	912	912	912	912	0
80	20230914	173900	329986687	912	912	912	912	0
81	20230914	173800	329986687	912	912	912	912	0
82	20230914	173700	329986687	912	912	912	912	0
83	20230914	173600	329986687	912	912	912	912	0
84	20230914	173500	329986687	912	912	912	912	0
85	20230914	173400	329986687	912	912	912	912	0
86	20230914	173300	329986687	912	912	912	912	0
87	20230914	173200	329986687	912	912	912	912	0
88	20230914	173100	329986687	912	912	912	912	0
89	20230914	173000	329986687	912	912	912	912	0
90	20230914	172900	329986687	912	912	912	912	0
91	20230914	172800	329986687	912	912	912	912	0
92	20230914	172700	329986687	912	912	912	912	10174
93	20230914	172600	329986687	912	912	912	912	0
94	20230914	172500	329986687	912	912	912	912	0
95	20230914	172400	329986687	912	912	912	912	0
96	20230914	172300	329986687	912	912	912	912	0
97	20230914	172200	329986687	912	912	912	912	0
98	20230914	172100	329986687	912	912	912	912	0
99	20230914	172000	329986687	912	912	912	912	0
100	20230914	171900	329986687	912	912	912	912	0
101	20230914	171800	329986687	912	912	912	912	0
102	20230914	171700	329986687	912	912	912	912	0
103	20230914	171600	329986687	912	912	912	912	0
104	20230914	171500	329986687	912	912	912	912	0
105	20230914	171400	329986687	912	912	912	912	0
106	20230914	171300	329986687	912	912	912	912	0
107	20230914	171200	329986687	912	912	912	912	0
108	20230914	171100	329986687	912	912	912	912	0
109	20230914	171000	329986687	912	912	912	912	0
110	20230914	170900	329986687	912	912	912	912	0
111	20230914	170800	329986687	912	912	912	912	0
112	20230914	170700	329986687	912	912	912	912	0
113	20230914	170600	329986687	912	912	912	912	0
114	20230914	170500	329986687	912	912	912	912	0
115	20230914	170400	329986687	912	912	912	912	0
116	20230914	170300	329986687	912	912	912	912	0
117	20230914	170200	329986687	912	912	912	912	0
118	20230914	170100	329986687	912	912	912	912	0
119	20230914	170000	329986687	912	912	912	912	0
120	20230914	165900	329986687	912	912	912	912	0
121	20230914	165800	329986687	912	912	912	912	0
122	20230914	165700	329986687	912	912	912	912	10174
123	20230914	165600	329986687	912	912	912	912	0
124	20230914	165500	329986687	912	912	912	912	0
125	20230914	165400	329986687	912	912	912	912	0
126	20230914	165300	329986687	912	912	912	912	0
127	20230914	165200	329986687	912	912	912	912	0
128	20230914	165100	329986687	912	912	912	912	0
129	20230914	165000	329986687	912	912	912	912	0
130	20230914	164900	329986687	912	912	912	912	0
131	20230914	164800	329986687	912	912	912	912	0
132	20230914	164700	329986687	912	912	912	912	0
133	20230914	164600	329986687	912	912	912	912	0
134	20230914	164500	329986687	912	912	912	912	0
135	20230914	164400	329986687	912	912	912	912	0
136	20230914	164300	329986687	912	912	912	912	0
137	20230914	164200	329986687	912	912	912	912	0
138	20230914	164100	329986687	912	912	912	912	0
139	20230914	164000	329986687	912	912	912	912	0
140	20230914	163900	329986687	912	912	912	912	0
141	20230914	163800	329986687	912	912	912	912	0
142	20230914	163700	329986687	912	912	912	912	0
143	20230914	163600	329986687	912	912	912	912	0
144	20230914	163500	329986687	912	912	912	912	0
145	20230914	163400	329986687	912	912	912	912	0
146	20230914	163300	329986687	912	912	912	912	0
147	20230914	163200	329986687	912	912	912	912	0
148	20230914	163100	329986687	912	912	912	912	0
149	20230914	163000	329986687	912	912	912	912	0
150	20230914	162900	329986687	912	912	912	912	0
151	20230914	162800	329986687	912	912	912	912	0
152	20230914	162700	329986687	912	912	912	912	10174
153	20230914	162600	329986687	912	912	912	912	0
154	20230914	162500	329986687	912	912	912	912	0
155	20230914	162400	329986687	912	912	912	912	0
156	20230914	162300	329986687	912	912	912	912	0
157	20230914	162200	329986687	912	912	912	912	0
158	20230914	162100	329986687	912	912	912	912	0
159	20230914	162000	329986687	912	912	912	912	0
160	20230914	161900	329986687	912	912	912	912	0
161	20230914	161800	329986687	912	912	912	912	0
162	20230914	161700	329986687	912	912	912	912	0
163	20230914	161600	329986687	912	912	912	912	0
164	20230914	161500	329986687	912	912	912	912	0
165	20230914	161400	329986687	912	912	912	912	0
166	20230914	161300	329986687	912	912	912	912	0
167	20230914	161200	329986687	912	912	912	912	0
168	20230914	161100	329986687	912	912	912	912	0
169	20230914	161000	329986687	912	912	912	912	0
170	20230914	160900	329986687	912	912	912	912	0
171	20230914	160800	329986687	912	912	912	912	0
172	20230914	160700	329986687	912	912	912	912	0
173	20230914	160600	329986687	912	912	912	912	0
174	20230914	160500	329986687	912	912	912	912	0
175	20230914	160400	329986687	912	912	912	912	0
176	20230914	160300	329986687	912	912	912	912	0
177	20230914	160200	329986687	912	912	912	912	0
178	20230914	160100	329986687	912	912	912	912	0
179	20230914	160000	329986687	912	912	912	912	0
180	20230914	155900	329986687	912	912	912	912	0
181	20230914	155800	329986687	912	912	912	912	0
182	20230914	155700	329986687	912	912	912	912	10174
183	20230914	155600	329986687	912	912	912	912	0
184	20230914	155500	329986687	912	912	912	912	0
185	20230914	155400	329986687	912	912	912	912	0
186	20230914	155300	329986687	912	912	912	912	0
187	20230914	155200	329986687	912	912	912	912	0
188	20230914	155100	329986687	912	912	912	912	0
189	20230914	155000	329986687	912	912	912	912	0
190	20230914	154900	329986687	912	912	912	912	0
191	20230914	154800	329986687	912	912	912	912	0
192	20230914	154700	329986687	912	912	912	912	0
193	20230914	154600	329986687	912	912	912	912	0
194	20230914	154500	329986687	912	912	912	912	0
195	20230914	154400	329986687	912	912	912	912	0
196	20230914	154300	329986687	912	912	912	912	0
197	20230914	154200	329986687	912	912	912	912	0
198	20230914	154100	329986687	912	912	912	912	0
199	20230914	154000	329986687	912	912	912	912	0
200	20230914	153900	329986687	912	912	912	912	0
201	20230914	153800	329986687	912	912	912	912	0
202	20230914	153700	329986687	912	912	912	912	0
203	20230914	153600	329986687	912	912	912	912	0
204	20230914	153500	329986687	912	912	912	912	0
205	20230914	153400	329986687	912	912	912	912	0
206	20230914	153300	329986687	912	912	912	912	0
207	20230914	153200	329986687	912	912	912	912	0
208	20230914	153100	329986687	912	912	912	912	0
209	20230914	153000	329986687	912	912	912	912	10174
210	20230914	152900	320707999	912	912	912	912	0
211	20230914	152800	320707999	912	912	912	912	0
212	20230914	152700	320707999	912	912	912	912	0
213	20230914	152600	320707999	912	912	912	912	0
214	20230914	152500	320707999	912	912	912	912	0
215	20230914	152400	320707999	912	912	912	912	0
216	20230914	152300	320707999	912	912	912	912	0
217	20230914	152200	320707999	912	912	912	912	0
218	20230914	152100	320707999	912	912	912	912	0
219	20230914	152000	320707999	912	912	912	912	0
220	20230914	151900	320707999	912	912	912	912	8
221	20230914	151800	320700703	912	910	912	910	3208
222	20230914	151700	317781407	912	910	912	910	118
223	20230914	151600	317673991	912	912	912	912	8
224	20230914	151500	317666695	912	912	912	912	507
225	20230914	151400	317204311	912	912	912	912	22
226	20230914	151300	317184247	912	910	912	910	427
227	20230914	151200	316795661	912	912	912	912	58
228	20230914	151100	316742765	912	912	912	912	8
229	20230914	151000	316735469	912	912	912	912	8
230	20230914	150900	316728173	912	911	912	911	1106
231	20230914	150800	315720606	911	911	911	911	32
232	20230914	150700	315691454	911	911	911	911	9
233	20230914	150600	315683255	911	911	911	911	11
234	20230914	150500	315673234	911	911	911	911	7
235	20230914	150400	315666857	911	911	911	911	8
236	20230914	150300	315659569	911	911	911	911	8
237	20230914	150200	315652281	911	911	911	911	8
238	20230914	150100	315644993	911	911	911	911	8
239	20230914	150000	315637705	911	911	911	911	7
240	20230914	145900	315631328	911	911	911	911	8
241	20230914	145800	315624040	911	911	911	911	8
242	20230914	145700	315616752	911	909	911	909	409
243	20230914	145600	315244953	909	910	911	909	3508
244	20230914	145500	312055935	911	911	911	911	1007
245	20230914	145400	311138558	911	911	911	911	8
246	20230914	145300	311131270	909	911	911	909	46
247	20230914	145200	311089440	911	911	911	911	8
248	20230914	145100	311082152	910	910	910	910	5307
249	20230914	145000	306252782	910	910	910	910	7
250	20230914	144900	306246412	910	910	910	910	18
251	20230914	144800	306230032	910	910	910	910	8
252	20230914	144700	306222752	910	910	910	910	18
253	20230914	144600	306206372	910	910	910	910	8
254	20230914	144500	306199092	910	909	910	909	758
255	20230914	144400	305509963	910	910	910	910	8
256	20230914	144300	305502683	910	910	910	910	8
257	20230914	144200	305495403	910	910	910	910	9
258	20230914	144100	305487213	910	910	910	910	8
259	20230914	144000	305479933	910	910	910	910	8
260	20230914	143900	305472653	910	910	910	910	7
261	20230914	143800	305466283	910	910	910	910	8
262	20230914	143700	305459003	910	910	910	910	8
263	20230914	143600	305451723	910	910	910	910	58
264	20230914	143500	305398943	910	910	910	910	10
265	20230914	143400	305389843	910	910	910	910	7
266	20230914	143300	305383473	910	910	910	910	8
267	20230914	143200	305376193	910	910	910	910	117
268	20230914	143100	305269723	910	909	910	909	1831
269	20230914	143000	303605336	910	910	910	910	8
270	20230914	142900	303598056	910	910	910	910	7
271	20230914	142800	303591686	910	910	910	910	99
272	20230914	142700	303501596	910	910	910	910	8
273	20230914	142600	303494316	910	910	910	910	8
274	20230914	142500	303487036	910	910	910	910	2008
275	20230914	142400	301659756	910	910	910	910	7
276	20230914	142300	301653386	910	910	910	910	9
277	20230914	142200	301645196	910	910	910	910	66
278	20230914	142100	301585136	910	911	911	910	1508
279	20230914	142000	300212848	911	911	911	911	8
280	20230914	141900	300205560	911	911	911	911	107
281	20230914	141800	300108083	911	911	911	911	8
282	20230914	141700	300100795	911	911	911	911	8
283	20230914	141600	300093507	911	911	911	911	9
284	20230914	141500	300085308	911	911	911	911	8
285	20230914	141400	300078020	911	911	911	911	7
286	20230914	141300	300071643	911	911	911	911	18
287	20230914	141200	300055245	911	911	911	911	28
288	20230914	141100	300029737	911	911	911	911	8
289	20230914	141000	300022449	911	908	911	908	39
290	20230914	140900	299987013	911	908	911	907	3870
291	20230914	140800	296474120	911	911	911	911	8
292	20230914	140700	296466832	911	911	911	911	9
293	20230914	140600	296458633	911	911	911	911	8
294	20230914	140500	296451345	911	911	911	911	17
295	20230914	140400	296435858	911	911	911	911	107
296	20230914	140300	296338381	911	911	911	911	8
297	20230914	140200	296331093	911	911	911	911	508
298	20230914	140100	295868305	911	911	911	911	154
299	20230914	140000	295728011	911	911	911	911	13
300	20230914	135900	295716168	911	911	911	911	99
301	20230914	135800	295625979	911	907	911	907	5630
302	20230914	135700	290519501	907	907	907	907	10650
303	20230914	135600	280859951	907	906	907	906	1988
304	20230914	135500	279056847	907	907	907	907	2759
305	20230914	135400	276554434	907	907	907	907	1063
306	20230914	135300	275590293	907	907	907	907	4681
307	20230914	135200	271344626	907	907	907	907	1109
308	20230914	135100	270338763	907	907	907	907	1019
309	20230914	135000	269414530	907	911	911	907	4593
310	20230914	134900	265246967	910	911	912	910	5229
311	20230914	134800	260485325	912	912	912	911	118
312	20230914	134700	260377809	912	912	912	912	20
313	20230914	134600	260359569	913	913	913	913	8
314	20230914	134500	260352265	913	913	913	913	8
315	20230914	134400	260344961	911	913	913	911	3050
316	20230914	134300	257566395	913	913	913	913	20
317	20230914	134200	257548135	913	913	913	913	8
318	20230914	134100	257540831	913	913	913	913	8
319	20230914	134000	257533527	913	913	913	913	8
320	20230914	133900	257526223	913	913	913	913	8
321	20230914	133800	257518919	913	912	913	912	1022
322	20230914	133700	256586848	913	913	913	913	208
323	20230914	133600	256396944	913	913	913	913	8
324	20230914	133500	256389640	913	913	913	913	8
325	20230914	133400	256382336	913	913	913	913	8
326	20230914	133300	256375032	913	913	913	913	7
327	20230914	133200	256368641	913	913	913	913	8
328	20230914	133100	256361337	913	913	913	913	8
329	20230914	133000	256354033	913	913	913	913	8
330	20230914	132900	256346729	913	913	913	913	99
331	20230914	132800	256256342	913	913	913	913	7
332	20230914	132700	256249951	913	913	913	913	9
333	20230914	132600	256241734	913	913	913	913	8
334	20230914	132500	256234430	913	913	913	913	9
335	20230914	132400	256226213	913	913	913	913	19
336	20230914	132300	256208866	913	913	913	913	7
337	20230914	132200	256202475	913	913	913	913	8
338	20230914	132100	256195171	913	913	913	913	9
339	20230914	132000	256186954	913	913	913	913	8
340	20230914	131900	256179650	913	913	913	913	8
341	20230914	131800	256172346	913	913	913	913	8
342	20230914	131700	256165042	913	913	913	913	7
343	20230914	131600	256158651	913	913	913	913	8
344	20230914	131500	256151347	913	913	913	913	69
345	20230914	131400	256088350	913	913	913	913	8
346	20230914	131300	256081046	913	913	913	913	18
347	20230914	131200	256064612	913	913	913	913	7
348	20230914	131100	256058221	913	913	913	913	3038
349	20230914	131000	253284527	913	913	913	913	8
350	20230914	130900	253277223	913	913	913	913	708
351	20230914	130800	252630819	913	913	913	913	8
352	20230914	130700	252623515	913	910	913	910	307
353	20230914	130600	252344124	910	910	913	910	4654
354	20230914	130500	248108960	910	913	913	910	508
355	20230914	130400	247646415	913	913	913	913	8
356	20230914	130300	247639111	913	913	913	913	8
357	20230914	130200	247631807	913	913	913	913	7
358	20230914	130100	247625416	910	913	913	910	508
359	20230914	130000	247163074	913	913	913	913	28
360	20230914	125900	247137510	913	913	913	913	8
361	20230914	125800	247130206	913	913	913	913	8
362	20230914	125700	247122902	913	910	913	910	16
363	20230914	125600	247108321	913	913	913	913	8
364	20230914	125500	247101017	911	913	913	911	7154
365	20230914	125400	240577911	914	914	914	914	8
366	20230914	125300	240570599	914	914	914	914	8
367	20230914	125200	240563287	914	914	914	914	507
368	20230914	125100	240099889	914	914	914	914	8
369	20230914	125000	240092577	914	914	914	914	8
370	20230914	124900	240085265	914	914	914	914	116
371	20230914	124800	239979241	914	914	914	914	8
372	20230914	124700	239971929	914	914	914	914	7
373	20230914	124600	239965531	914	914	914	914	30
374	20230914	124500	239938111	915	915	915	915	8
375	20230914	124400	239930791	915	915	915	914	2094
376	20230914	124300	238016281	915	915	915	915	5396
377	20230914	124200	233078941	915	915	915	915	7
378	20230914	124100	233072536	915	915	915	915	8
379	20230914	124000	233065216	912	912	915	912	808
380	20230914	123900	232328296	915	915	915	915	8
381	20230914	123800	232320976	915	915	915	915	8
382	20230914	123700	232313656	915	915	915	915	8
383	20230914	123600	232306336	915	915	915	915	7
384	20230914	123500	232299931	915	915	915	915	8
385	20230914	123400	232292611	915	915	915	915	25
386	20230914	123300	232269736	915	915	915	915	8
387	20230914	123200	232262416	915	915	915	915	8
388	20230914	123100	232255096	915	915	915	915	7
389	20230914	123000	232248691	915	915	915	915	8
390	20230914	122900	232241371	915	915	915	915	8
391	20230914	122800	232234051	915	915	915	915	50
392	20230914	122700	232188301	915	915	915	915	8
393	20230914	122600	232180981	915	915	915	915	7
394	20230914	122500	232174576	915	914	915	914	508
395	20230914	122400	231710256	915	915	915	915	8
396	20230914	122300	231702936	915	915	915	915	17
397	20230914	122200	231687381	915	912	915	912	19
398	20230914	122100	231670029	915	915	915	915	7
399	20230914	122000	231663624	915	915	915	915	8
400	20230914	121900	231656304	915	915	915	915	8
401	20230914	121800	231648984	915	912	915	912	18
402	20230914	121700	231632544	915	915	915	915	8
403	20230914	121600	231625224	915	915	915	915	7
404	20230914	121500	231618819	915	915	915	915	1008
405	20230914	121400	230696499	915	915	915	915	8
406	20230914	121300	230689179	911	914	915	911	1088
407	20230914	121200	229697606	914	916	916	914	11
408	20230914	121100	229687540	916	916	916	916	7
409	20230914	121000	229681128	916	915	916	914	3270
410	20230914	120900	226689068	915	914	915	914	9
411	20230914	120800	226680834	914	915	915	914	44
412	20230914	120700	226640610	915	915	915	915	9
413	20230914	120600	226632375	915	915	915	915	9
414	20230914	120500	226624140	915	915	915	915	8
415	20230914	120400	226616820	915	915	915	915	8
416	20230914	120300	226609500	915	915	915	915	8
417	20230914	120200	226602180	915	916	916	915	9
418	20230914	120100	226593944	916	913	916	910	10756
419	20230914	120000	216788622	915	915	915	915	3899
420	20230914	115900	213221037	915	915	915	915	0
421	20230914	115800	213221037	915	915	915	915	5
422	20230914	115700	213216462	915	915	915	915	10
423	20230914	115600	213207312	915	915	915	915	0
424	20230914	115500	213207312	915	915	915	915	2
425	20230914	115400	213205482	915	915	915	915	1
426	20230914	115300	213204567	913	910	913	910	11815
427	20230914	115200	202421722	911	911	911	911	21
428	20230914	115100	202402591	911	911	911	911	10
429	20230914	115000	202393481	912	911	912	911	594
430	20230914	114900	201851847	911	911	911	911	556
431	20230914	114800	201345331	910	910	910	910	4153
432	20230914	114700	197566101	911	913	913	911	121
433	20230914	114600	197455850	913	913	913	913	0
434	20230914	114500	197455850	913	913	913	913	1101
435	20230914	114400	196450637	913	913	913	913	0
436	20230914	114300	196450637	913	913	913	913	0
437	20230914	114200	196450637	913	913	913	913	2174
438	20230914	114100	194465775	910	910	910	910	2435
439	20230914	114000	192249925	910	914	914	910	12638
440	20230914	113900	180729345	909	909	909	909	0
441	20230914	113800	180729345	909	909	909	909	0
442	20230914	113700	180729345	909	909	909	909	7
443	20230914	113600	180722982	916	916	916	916	2200
444	20230914	113500	178707782	909	911	911	909	2000
445	20230914	113400	176889556	909	909	909	909	0
446	20230914	113300	176889556	909	912	912	909	16655
447	20230914	113200	161731311	913	914	914	913	5406
448	20230914	113100	156795329	915	915	915	915	3184
449	20230914	113000	153881969	915	915	915	915	0
450	20230914	112900	153881969	915	915	915	915	0
451	20230914	112800	153881969	915	919	919	915	1526
452	20230914	112700	152483424	918	919	919	918	602
453	20230914	112600	151930188	918	918	918	918	96
454	20230914	112500	151842060	920	919	920	918	3881
455	20230914	112400	148277501	919	919	920	919	591
456	20230914	112300	147733872	919	919	919	919	3
457	20230914	112200	147731115	919	919	919	919	104
458	20230914	112100	147635539	919	919	919	919	0
459	20230914	112000	147635539	919	919	919	919	12
460	20230914	111900	147624511	919	919	919	919	33
461	20230914	111800	147594184	920	920	920	920	300
462	20230914	111700	147318184	921	919	921	919	610
463	20230914	111600	146756594	918	918	918	918	0
464	20230914	111500	146756594	918	920	920	918	7479
465	20230914	111400	139885220	920	920	920	920	90
466	20230914	111300	139802420	920	921	921	920	197
467	20230914	111200	139621086	921	922	922	921	2253
468	20230914	111100	137544073	922	922	922	922	3000
469	20230914	111000	134778073	922	922	922	922	0
470	20230914	110900	134778073	922	922	922	922	114
471	20230914	110800	134672965	922	922	922	922	0
472	20230914	110700	134672965	922	925	925	922	12200
473	20230914	110600	123410818	925	925	925	925	0
474	20230914	110500	123410818	925	925	925	925	0
475	20230914	110400	123410818	925	925	925	925	0
476	20230914	110300	123410818	925	925	925	925	0
477	20230914	110200	123410818	925	925	925	925	15
478	20230914	110100	123396943	925	925	925	925	98
479	20230914	110000	123306293	925	926	926	925	321
480	20230914	105900	123009178	926	925	926	925	2369
481	20230914	105800	120817772	925	926	926	925	1608
482	20230914	105700	119329745	927	927	927	927	0
483	20230914	105600	119329745	927	927	927	927	847
484	20230914	105500	118544576	927	927	927	926	2548
485	20230914	105400	116182627	927	927	927	927	1
486	20230914	105300	116181700	927	927	927	927	0
487	20230914	105200	116181700	927	927	927	927	1752
488	20230914	105100	114557596	927	927	927	927	0
489	20230914	105000	114557596	927	927	927	927	5
490	20230914	104900	114552961	927	927	927	927	1521
491	20230914	104800	113142994	927	927	927	927	0
492	20230914	104700	113142994	927	927	927	927	465
493	20230914	104600	112711939	927	927	927	927	0
494	20230914	104500	112711939	927	927	927	927	0
495	20230914	104400	112711939	927	927	927	927	3
496	20230914	104300	112709158	925	925	925	925	0
497	20230914	104200	112709158	925	925	925	925	740
498	20230914	104100	112024658	925	925	925	925	0
499	20230914	104000	112024658	925	925	925	925	506
500	20230914	103900	111556608	925	925	925	925	1
501	20230914	103800	111555683	925	925	925	925	0
502	20230914	103700	111555683	925	925	925	925	0
503	20230914	103600	111555683	925	925	925	925	0
504	20230914	103500	111555683	925	925	925	925	73
505	20230914	103400	111488158	925	926	926	925	1910
506	20230914	103300	109721404	926	926	926	926	106
507	20230914	103200	109623248	926	925	926	925	2899
508	20230914	103100	106938778	925	925	925	925	0
509	20230914	103000	106938778	925	925	925	925	122
510	20230914	102900	106825928	925	925	927	925	2046
511	20230914	102800	104932436	926	926	926	925	1446
512	20230914	102700	103594843	926	926	927	926	6991
513	20230914	102600	97114658	926	928	928	926	7251
514	20230914	102500	90393240	929	929	929	929	5
515	20230914	102400	90388595	929	929	929	929	0
516	20230914	102300	90388595	929	929	929	929	1
517	20230914	102200	90387666	929	929	929	929	0
518	20230914	102100	90387666	929	929	929	929	0
519	20230914	102000	90387666	929	929	929	929	0
520	20230914	101900	90387666	929	929	929	929	0
521	20230914	101800	90387666	929	928	929	928	1051
522	20230914	101700	89411838	930	931	931	928	7830
523	20230914	101600	82127497	932	934	935	932	15795
524	20230914	101500	67383286	934	936	936	934	8010
525	20230914	101400	59895995	935	935	935	935	4
526	20230914	101300	59892255	935	935	935	935	4
527	20230914	101200	59888515	936	936	936	936	114
528	20230914	101100	59781811	935	935	935	935	0
529	20230914	101000	59781811	935	935	935	935	1
530	20230914	100900	59780876	934	934	934	934	0
531	20230914	100800	59780876	934	934	934	934	0
532	20230914	100700	59780876	934	934	934	934	276
533	20230914	100600	59523092	937	934	937	934	647
534	20230914	100500	58918353	934	934	934	934	0
535	20230914	100400	58918353	934	934	934	934	41
536	20230914	100300	58880059	934	934	934	934	1
537	20230914	100200	58879125	937	937	937	937	0
538	20230914	100100	58879125	937	935	937	934	170
539	20230914	100000	58720158	935	935	935	934	562
540	20230914	095900	58194689	934	935	935	934	5930
541	20230914	095800	52650141	935	935	935	935	0
542	20230914	095700	52650141	935	935	935	935	0
543	20230914	095600	52650141	935	937	937	935	533
544	20230914	095500	52150722	938	938	938	938	1228
545	20230914	095400	50998858	938	938	938	938	0
546	20230914	095300	50998858	938	938	938	938	16
547	20230914	095200	50983850	938	938	938	938	1
548	20230914	095100	50982912	938	938	938	937	1724
549	20230914	095000	49367261	937	937	937	937	0
550	20230914	094900	49367261	937	938	938	937	10
551	20230914	094800	49357882	938	938	938	938	235
552	20230914	094700	49137452	938	938	938	938	500
553	20230914	094600	48668452	941	941	941	941	0
554	20230914	094500	48668452	941	941	941	941	0
555	20230914	094400	48668452	941	936	941	936	3353
556	20230914	094300	45526781	935	935	935	935	16
557	20230914	094200	45511821	935	935	935	935	445
558	20230914	094100	45095746	935	935	935	935	0
559	20230914	094000	45095746	935	935	935	935	68
560	20230914	093900	45032166	935	935	935	935	332
561	20230914	093800	44721746	937	937	937	937	0
562	20230914	093700	44721746	937	937	937	937	0
563	20230914	093600	44721746	937	937	937	937	0
564	20230914	093500	44721746	937	937	937	937	0
565	20230914	093400	44721746	937	937	937	937	21
566	20230914	093300	44702069	937	938	938	937	2624
567	20230914	093200	42243320	937	939	941	937	184
568	20230914	093100	42070720	938	938	938	938	0
569	20230914	093000	42070720	938	938	938	938	0
570	20230914	092900	42070720	938	938	938	938	15
571	20230914	092800	42056650	938	942	942	938	628
572	20230914	092700	41467186	938	938	938	938	0
573	20230914	092600	41467186	938	939	939	938	3000
574	20230914	092500	38653136	940	940	940	940	4219
575	20230914	092400	34687276	940	941	941	940	2608
576	20230914	092300	32234558	941	941	941	941	287
577	20230914	092200	31964491	944	944	944	944	0
578	20230914	092100	31964491	944	944	944	944	0
579	20230914	092000	31964491	944	943	945	943	10360
580	20230914	091900	22181148	944	944	944	944	1
581	20230914	091800	22180204	940	942	945	940	5020
582	20230914	091700	17454147	945	945	945	945	312
583	20230914	091600	17159307	945	945	945	945	14
584	20230914	091500	17146077	945	945	945	945	800
585	20230914	091400	16390077	945	945	945	945	0
586	20230914	091300	16390077	945	945	946	945	44
587	20230914	091200	16348496	942	939	942	939	7418
588	20230914	091100	9361340	942	945	945	942	3562
589	20230914	091000	6002150	944	939	944	939	3721
590	20230914	090900	2494941	943	943	943	943	10
591	20230914	090800	2485511	943	943	943	943	8
592	20230914	090700	2477967	943	943	943	943	10
593	20230914	090600	2468537	943	943	943	943	1
594	20230914	090500	2467594	939	939	939	939	3
595	20230914	090400	2464777	943	943	943	943	0
596	20230914	090300	2464777	943	943	943	943	1412
597	20230914	090200	1133261	938	938	938	938	0
598	20230914	090100	1133261	938	938	938	938	0
599	20230914	090000	1133261	938	935	938	935	1210