KissMeData/058400/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	192700	571915620	906	906	906	906	12021
3	20230925	192600	571915620	906	906	906	906	0
4	20230925	192500	571915620	906	906	906	906	0
5	20230925	192400	571915620	906	906	906	906	0
6	20230925	192300	571915620	906	906	906	906	0
7	20230925	192200	571915620	906	906	906	906	0
8	20230925	192100	571915620	906	906	906	906	0
9	20230925	192000	571915620	906	906	906	906	0
10	20230925	191900	571915620	906	906	906	906	0
11	20230925	191800	571915620	906	906	906	906	0
12	20230925	191700	571915620	906	906	906	906	0
13	20230925	191600	571915620	906	906	906	906	0
14	20230925	191500	571915620	906	906	906	906	0
15	20230925	191400	571915620	906	906	906	906	0
16	20230925	191300	571915620	906	906	906	906	0
17	20230925	191200	571915620	906	906	906	906	0
18	20230925	191100	571915620	906	906	906	906	0
19	20230925	191000	571915620	906	906	906	906	0
20	20230925	190900	571915620	906	906	906	906	0
21	20230925	190800	571915620	906	906	906	906	0
22	20230925	190700	571915620	906	906	906	906	0
23	20230925	190600	571915620	906	906	906	906	0
24	20230925	190500	571915620	906	906	906	906	0
25	20230925	190400	571915620	906	906	906	906	0
26	20230925	190300	571915620	906	906	906	906	0
27	20230925	190200	571915620	906	906	906	906	0
28	20230925	190100	571915620	906	906	906	906	0
29	20230925	190000	571915620	906	906	906	906	0
30	20230925	185900	571915620	906	906	906	906	0
31	20230925	185800	571915620	906	906	906	906	0
32	20230925	185700	571915620	906	906	906	906	12021
33	20230925	185600	571915620	906	906	906	906	0
34	20230925	185500	571915620	906	906	906	906	0
35	20230925	185400	571915620	906	906	906	906	0
36	20230925	185300	571915620	906	906	906	906	0
37	20230925	185200	571915620	906	906	906	906	0
38	20230925	185100	571915620	906	906	906	906	0
39	20230925	185000	571915620	906	906	906	906	0
40	20230925	184900	571915620	906	906	906	906	0
41	20230925	184800	571915620	906	906	906	906	0
42	20230925	184700	571915620	906	906	906	906	0
43	20230925	184600	571915620	906	906	906	906	0
44	20230925	184500	571915620	906	906	906	906	0
45	20230925	184400	571915620	906	906	906	906	0
46	20230925	184300	571915620	906	906	906	906	0
47	20230925	184200	571915620	906	906	906	906	0
48	20230925	184100	571915620	906	906	906	906	0
49	20230925	184000	571915620	906	906	906	906	0
50	20230925	183900	571915620	906	906	906	906	0
51	20230925	183800	571915620	906	906	906	906	0
52	20230925	183700	571915620	906	906	906	906	0
53	20230925	183600	571915620	906	906	906	906	0
54	20230925	183500	571915620	906	906	906	906	0
55	20230925	183400	571915620	906	906	906	906	0
56	20230925	183300	571915620	906	906	906	906	0
57	20230925	183200	571915620	906	906	906	906	0
58	20230925	183100	571915620	906	906	906	906	0
59	20230925	183000	571915620	906	906	906	906	0
60	20230925	182900	571915620	906	906	906	906	0
61	20230925	182800	571915620	906	906	906	906	0
62	20230925	182700	571915620	906	906	906	906	12021
63	20230925	182600	571915620	906	906	906	906	0
64	20230925	182500	571915620	906	906	906	906	0
65	20230925	182400	571915620	906	906	906	906	0
66	20230925	182300	571915620	906	906	906	906	0
67	20230925	182200	571915620	906	906	906	906	0
68	20230925	182100	571915620	906	906	906	906	0
69	20230925	182000	571915620	906	906	906	906	0
70	20230925	181900	571915620	906	906	906	906	0
71	20230925	181800	571915620	906	906	906	906	0
72	20230925	181700	571915620	906	906	906	906	0
73	20230925	181600	571915620	906	906	906	906	0
74	20230925	181500	571915620	906	906	906	906	0
75	20230925	181400	571915620	906	906	906	906	0
76	20230925	181300	571915620	906	906	906	906	0
77	20230925	181200	571915620	906	906	906	906	0
78	20230925	181100	571915620	906	906	906	906	0
79	20230925	181000	571915620	906	906	906	906	0
80	20230925	180900	571915620	906	906	906	906	0
81	20230925	180800	571915620	906	906	906	906	0
82	20230925	180700	571915620	906	906	906	906	0
83	20230925	180600	571915620	906	906	906	906	0
84	20230925	180500	571915620	906	906	906	906	0
85	20230925	180400	571915620	906	906	906	906	0
86	20230925	180300	571915620	906	906	906	906	0
87	20230925	180200	571915620	906	906	906	906	0
88	20230925	180100	571915620	906	906	906	906	0
89	20230925	180000	571915620	906	906	906	906	0
90	20230925	175900	571915620	906	906	906	906	0
91	20230925	175800	571915620	906	906	906	906	0
92	20230925	175700	571915620	906	906	906	906	12021
93	20230925	175600	571915620	906	906	906	906	0
94	20230925	175500	571915620	906	906	906	906	0
95	20230925	175400	571915620	906	906	906	906	0
96	20230925	175300	571915620	906	906	906	906	0
97	20230925	175200	571915620	906	906	906	906	0
98	20230925	175100	571915620	906	906	906	906	0
99	20230925	175000	571915620	906	906	906	906	0
100	20230925	174900	571915620	906	906	906	906	0
101	20230925	174800	571915620	906	906	906	906	0
102	20230925	174700	571915620	906	906	906	906	0
103	20230925	174600	571915620	906	906	906	906	0
104	20230925	174500	571915620	906	906	906	906	0
105	20230925	174400	571915620	906	906	906	906	0
106	20230925	174300	571915620	906	906	906	906	0
107	20230925	174200	571915620	906	906	906	906	0
108	20230925	174100	571915620	906	906	906	906	0
109	20230925	174000	571915620	906	906	906	906	0
110	20230925	173900	571915620	906	906	906	906	0
111	20230925	173800	571915620	906	906	906	906	0
112	20230925	173700	571915620	906	906	906	906	0
113	20230925	173600	571915620	906	906	906	906	0
114	20230925	173500	571915620	906	906	906	906	0
115	20230925	173400	571915620	906	906	906	906	0
116	20230925	173300	571915620	906	906	906	906	0
117	20230925	173200	571915620	906	906	906	906	0
118	20230925	173100	571915620	906	906	906	906	0
119	20230925	173000	571915620	906	906	906	906	0
120	20230925	172900	571915620	906	906	906	906	0
121	20230925	172800	571915620	906	906	906	906	0
122	20230925	172700	571915620	906	906	906	906	12021
123	20230925	172600	571915620	906	906	906	906	0
124	20230925	172500	571915620	906	906	906	906	0
125	20230925	172400	571915620	906	906	906	906	0
126	20230925	172300	571915620	906	906	906	906	0
127	20230925	172200	571915620	906	906	906	906	0
128	20230925	172100	571915620	906	906	906	906	0
129	20230925	172000	571915620	906	906	906	906	0
130	20230925	171900	571915620	906	906	906	906	0
131	20230925	171800	571915620	906	906	906	906	0
132	20230925	171700	571915620	906	906	906	906	0
133	20230925	171600	571915620	906	906	906	906	0
134	20230925	171500	571915620	906	906	906	906	0
135	20230925	171400	571915620	906	906	906	906	0
136	20230925	171300	571915620	906	906	906	906	0
137	20230925	171200	571915620	906	906	906	906	0
138	20230925	171100	571915620	906	906	906	906	0
139	20230925	171000	571915620	906	906	906	906	0
140	20230925	170900	571915620	906	906	906	906	0
141	20230925	170800	571915620	906	906	906	906	0
142	20230925	170700	571915620	906	906	906	906	0
143	20230925	170600	571915620	906	906	906	906	0
144	20230925	170500	571915620	906	906	906	906	0
145	20230925	170400	571915620	906	906	906	906	0
146	20230925	170300	571915620	906	906	906	906	0
147	20230925	170200	571915620	906	906	906	906	0
148	20230925	170100	571915620	906	906	906	906	0
149	20230925	170000	571915620	906	906	906	906	0
150	20230925	165900	571915620	906	906	906	906	0
151	20230925	165800	571915620	906	906	906	906	0
152	20230925	165700	571915620	906	906	906	906	12021
153	20230925	165600	571915620	906	906	906	906	0
154	20230925	165500	571915620	906	906	906	906	0
155	20230925	165400	571915620	906	906	906	906	0
156	20230925	165300	571915620	906	906	906	906	0
157	20230925	165200	571915620	906	906	906	906	0
158	20230925	165100	571915620	906	906	906	906	0
159	20230925	165000	571915620	906	906	906	906	0
160	20230925	164900	571915620	906	906	906	906	0
161	20230925	164800	571915620	906	906	906	906	0
162	20230925	164700	571915620	906	906	906	906	0
163	20230925	164600	571915620	906	906	906	906	0
164	20230925	164500	571915620	906	906	906	906	0
165	20230925	164400	571915620	906	906	906	906	0
166	20230925	164300	571915620	906	906	906	906	0
167	20230925	164200	571915620	906	906	906	906	0
168	20230925	164100	571915620	906	906	906	906	0
169	20230925	164000	571915620	906	906	906	906	0
170	20230925	163900	571915620	906	906	906	906	0
171	20230925	163800	571915620	906	906	906	906	0
172	20230925	163700	571915620	906	906	906	906	0
173	20230925	163600	571915620	906	906	906	906	0
174	20230925	163500	571915620	906	906	906	906	0
175	20230925	163400	571915620	906	906	906	906	0
176	20230925	163300	571915620	906	906	906	906	0
177	20230925	163200	571915620	906	906	906	906	0
178	20230925	163100	571915620	906	906	906	906	0
179	20230925	163000	571915620	906	906	906	906	0
180	20230925	162900	571915620	906	906	906	906	0
181	20230925	162800	571915620	906	906	906	906	0
182	20230925	162700	571915620	906	906	906	906	12021
183	20230925	162600	571915620	906	906	906	906	0
184	20230925	162500	571915620	906	906	906	906	0
185	20230925	162400	571915620	906	906	906	906	0
186	20230925	162300	571915620	906	906	906	906	0
187	20230925	162200	571915620	906	906	906	906	0
188	20230925	162100	571915620	906	906	906	906	0
189	20230925	162000	571915620	906	906	906	906	0
190	20230925	161900	571915620	906	906	906	906	0
191	20230925	161800	571915620	906	906	906	906	0
192	20230925	161700	571915620	906	906	906	906	0
193	20230925	161600	571915620	906	906	906	906	0
194	20230925	161500	571915620	906	906	906	906	0
195	20230925	161400	571915620	906	906	906	906	0
196	20230925	161300	571915620	906	906	906	906	0
197	20230925	161200	571915620	906	906	906	906	0
198	20230925	161100	571915620	906	906	906	906	0
199	20230925	161000	571915620	906	906	906	906	0
200	20230925	160900	571915620	906	906	906	906	0
201	20230925	160800	571915620	906	906	906	906	0
202	20230925	160700	571915620	906	906	906	906	0
203	20230925	160600	571915620	906	906	906	906	0
204	20230925	160500	571915620	906	906	906	906	0
205	20230925	160400	571915620	906	906	906	906	0
206	20230925	160300	571915620	906	906	906	906	0
207	20230925	160200	571915620	906	906	906	906	0
208	20230925	160100	571915620	906	906	906	906	0
209	20230925	160000	571915620	906	906	906	906	0
210	20230925	155900	571915620	906	906	906	906	0
211	20230925	155800	571915620	906	906	906	906	0
212	20230925	155700	571915620	906	906	906	906	12021
213	20230925	155600	571915620	906	906	906	906	0
214	20230925	155500	571915620	906	906	906	906	0
215	20230925	155400	571915620	906	906	906	906	0
216	20230925	155300	571915620	906	906	906	906	0
217	20230925	155200	571915620	906	906	906	906	0
218	20230925	155100	571915620	906	906	906	906	0
219	20230925	155000	571915620	906	906	906	906	0
220	20230925	154900	571915620	906	906	906	906	0
221	20230925	154800	571915620	906	906	906	906	0
222	20230925	154700	571915620	906	906	906	906	0
223	20230925	154600	571915620	906	906	906	906	0
224	20230925	154500	571915620	906	906	906	906	0
225	20230925	154400	571915620	906	906	906	906	0
226	20230925	154300	571915620	906	906	906	906	0
227	20230925	154200	571915620	906	906	906	906	0
228	20230925	154100	571915620	906	906	906	906	0
229	20230925	154000	571915620	906	906	906	906	0
230	20230925	153900	571915620	906	906	906	906	0
231	20230925	153800	571915620	906	906	906	906	0
232	20230925	153700	571915620	906	906	906	906	0
233	20230925	153600	571915620	906	906	906	906	0
234	20230925	153500	571915620	906	906	906	906	0
235	20230925	153400	571915620	906	906	906	906	0
236	20230925	153300	571915620	906	906	906	906	0
237	20230925	153200	571915620	906	906	906	906	0
238	20230925	153100	571915620	906	906	906	906	0
239	20230925	153000	571915620	906	906	906	906	12021
240	20230925	152900	561024594	908	908	908	908	0
241	20230925	152800	561024594	908	908	908	908	0
242	20230925	152700	561024594	908	908	908	908	0
243	20230925	152600	561024594	908	908	908	908	0
244	20230925	152500	561024594	908	908	908	908	0
245	20230925	152400	561024594	908	908	908	908	0
246	20230925	152300	561024594	908	908	908	908	0
247	20230925	152200	561024594	908	908	908	908	0
248	20230925	152100	561024594	908	908	908	908	0
249	20230925	152000	561024594	908	908	908	908	0
250	20230925	151900	561024594	908	910	910	907	178
251	20230925	151800	560863012	910	908	912	908	433
252	20230925	151700	560468765	909	911	911	908	315
253	20230925	151600	560182531	911	911	911	910	4
254	20230925	151500	560178889	912	911	913	908	24
255	20230925	151400	560157069	913	913	913	912	103
256	20230925	151300	560063130	908	913	913	908	316
257	20230925	151200	559776194	908	913	913	908	24
258	20230925	151100	559754292	914	914	914	914	0
259	20230925	151000	559754292	914	909	914	907	3006
260	20230925	150900	557011331	909	909	909	909	10
261	20230925	150800	557002241	909	907	909	907	317
262	20230925	150700	556714720	907	907	907	907	86
263	20230925	150600	556636718	911	909	911	909	1472
264	20230925	150500	555295998	907	909	909	907	1158
265	20230925	150400	554245400	908	908	908	908	10
266	20230925	150300	554236320	909	909	909	909	0
267	20230925	150200	554236320	909	910	910	909	7861
268	20230925	150100	547086799	910	911	911	910	1105
269	20230925	150000	546081248	911	911	911	911	19
270	20230925	145900	546063939	911	910	911	910	1231
271	20230925	145800	544943622	910	911	911	910	85
272	20230925	145700	544866270	910	912	912	910	7
273	20230925	145600	544859898	912	912	912	912	500
274	20230925	145500	544403898	913	913	913	913	105
275	20230925	145400	544308033	913	913	913	913	95
276	20230925	145300	544221298	910	913	913	910	4985
277	20230925	145200	539679139	912	913	913	912	122
278	20230925	145100	539567763	913	913	913	913	0
279	20230925	145000	539567763	913	913	913	913	0
280	20230925	144900	539567763	913	912	913	912	3469
281	20230925	144800	536402533	912	912	912	912	206
282	20230925	144700	536214661	912	912	912	912	119
283	20230925	144600	536106133	912	912	912	912	297
284	20230925	144500	535835269	912	912	912	912	0
285	20230925	144400	535835269	912	910	912	910	2002
286	20230925	144300	534013445	912	912	912	910	1505
287	20230925	144200	532643304	912	912	912	912	784
288	20230925	144100	531928296	912	912	912	911	106
289	20230925	144000	531831628	912	912	912	912	0
290	20230925	143900	531831628	912	912	912	912	754
291	20230925	143800	531143980	912	912	912	912	31
292	20230925	143700	531115708	912	911	912	911	946
293	20230925	143600	530253898	912	912	912	912	0
294	20230925	143500	530253898	912	912	912	912	305
295	20230925	143400	529975738	912	912	912	912	0
296	20230925	143300	529975738	912	912	912	912	2
297	20230925	143200	529973914	909	911	912	909	1695
298	20230925	143100	528431600	911	911	911	911	0
299	20230925	143000	528431600	911	910	911	910	203
300	20230925	142900	528246864	910	910	910	910	0
301	20230925	142800	528246864	910	910	910	910	3
302	20230925	142700	528244134	911	911	911	911	865
303	20230925	142600	527456119	911	911	911	911	0
304	20230925	142500	527456119	911	912	912	911	1627
305	20230925	142400	525973895	912	912	912	912	273
306	20230925	142300	525724919	912	912	912	912	5
307	20230925	142200	525720359	912	912	912	912	0
308	20230925	142100	525720359	912	912	912	912	6
309	20230925	142000	525714887	912	912	912	912	1
310	20230925	141900	525713975	912	911	912	911	2701
311	20230925	141800	523253363	913	908	913	906	502
312	20230925	141700	522798380	913	909	913	909	5000
313	20230925	141600	518239013	909	909	909	909	3
314	20230925	141500	518236286	909	909	909	909	743
315	20230925	141400	517560899	910	910	910	910	0
316	20230925	141300	517560899	910	910	910	910	1
317	20230925	141200	517559989	905	909	909	905	28795
318	20230925	141100	491474399	910	909	910	909	11001
319	20230925	141000	481474489	910	910	910	910	0
320	20230925	140900	481474489	910	910	910	910	4449
321	20230925	140800	477425899	911	912	912	911	2262
322	20230925	140700	475365117	912	912	912	912	54
323	20230925	140600	475315869	912	912	912	911	2000
324	20230925	140500	473491923	912	913	913	912	385
325	20230925	140400	473140798	913	913	913	913	1189
326	20230925	140300	472055241	913	913	913	913	23
327	20230925	140200	472034242	913	912	913	912	2022
328	20230925	140100	470190176	912	912	912	912	1
329	20230925	140000	470189264	913	912	913	912	1082
330	20230925	135900	469201422	912	914	914	912	2446
331	20230925	135800	466968295	914	913	914	913	180
332	20230925	135700	466803954	914	915	915	914	2
333	20230925	135600	466802125	914	915	915	914	39
334	20230925	135500	466766477	916	916	916	916	2
335	20230925	135400	466764645	917	917	917	917	0
336	20230925	135300	466764645	917	917	917	917	12
337	20230925	135200	466753641	917	917	917	917	0
338	20230925	135100	466753641	917	917	917	917	0
339	20230925	135000	466753641	917	917	918	917	1191
340	20230925	134900	465661492	918	918	918	918	166
341	20230925	134800	465509104	918	918	918	918	0
342	20230925	134700	465509104	918	918	918	918	0
343	20230925	134600	465509104	918	918	918	918	0
344	20230925	134500	465509104	918	918	918	918	0
345	20230925	134400	465509104	918	918	918	918	2010
346	20230925	134300	463663924	918	918	918	918	6000
347	20230925	134200	458155924	918	916	918	916	2767
348	20230925	134100	455617590	913	912	913	912	41084
349	20230925	134000	418108632	912	911	912	911	342
350	20230925	133900	417797069	911	910	911	910	4634
351	20230925	133800	413580029	910	910	910	910	2
352	20230925	133700	413578209	909	910	910	909	3263
353	20230925	133600	410612141	910	910	910	909	642
354	20230925	133500	410028522	909	909	910	909	564
355	20230925	133400	409515343	909	912	912	909	11446
356	20230925	133300	399101565	913	915	915	913	5268
357	20230925	133200	394291114	914	914	914	914	7
358	20230925	133100	394284716	914	916	916	914	2371
359	20230925	133000	392116686	917	917	918	916	13017
360	20230925	132900	380187645	918	920	920	917	24540
361	20230925	132800	357642546	919	920	920	919	5149
362	20230925	132700	352907296	919	921	921	919	3304
363	20230925	132600	349870546	921	921	921	920	5534
364	20230925	132500	344777742	921	924	924	920	3620
365	20230925	132400	341444012	920	920	920	919	283
366	20230925	132300	341183910	918	925	925	918	13693
367	20230925	132200	328609024	925	929	929	924	11955
368	20230925	132100	317506593	929	917	930	917	31528
369	20230925	132000	288381638	917	913	917	912	25329
370	20230925	131900	265186429	913	912	913	912	2224
371	20230925	131800	263158138	912	912	912	912	0
372	20230925	131700	263158138	912	912	912	912	1000
373	20230925	131600	262246138	913	912	913	911	2249
374	20230925	131500	260195447	912	912	912	912	723
375	20230925	131400	259536071	912	911	912	911	609
376	20230925	131300	258981163	911	911	911	911	0
377	20230925	131200	258981163	911	911	911	911	0
378	20230925	131100	258981163	911	911	911	911	100
379	20230925	131000	258890063	911	911	911	911	18
380	20230925	130900	258873665	911	911	911	911	10
381	20230925	130800	258864555	911	911	911	911	0
382	20230925	130700	258864555	911	911	911	911	0
383	20230925	130600	258864555	911	911	911	911	95
384	20230925	130500	258778010	911	911	911	911	0
385	20230925	130400	258778010	911	911	911	911	0
386	20230925	130300	258778010	911	911	911	911	11
387	20230925	130200	258767989	911	911	911	911	312
388	20230925	130100	258483757	911	911	911	911	225
389	20230925	130000	258278782	911	911	911	911	2
390	20230925	125900	258276960	910	910	910	910	6400
391	20230925	125800	252452960	911	910	911	910	11
392	20230925	125700	252442942	911	911	911	911	0
393	20230925	125600	252442942	911	911	911	911	2963
394	20230925	125500	249743649	911	909	911	909	3663
395	20230925	125400	246413980	911	911	911	911	334
396	20230925	125300	246109706	910	910	910	910	5000
397	20230925	125200	241559706	910	910	910	910	2595
398	20230925	125100	239198256	910	910	911	910	8
399	20230925	125000	239190974	910	910	910	910	543
400	20230925	124900	238696844	911	911	911	911	270
401	20230925	124800	238450874	911	910	911	910	1150
402	20230925	124700	237403640	911	911	912	911	1516
403	20230925	124600	236022562	911	912	912	911	16
404	20230925	124500	236007980	911	911	911	911	19
405	20230925	124400	235990671	911	910	912	910	13
406	20230925	124300	235978837	910	911	911	910	41
407	20230925	124200	235941487	911	911	912	911	610
408	20230925	124100	235385742	910	910	910	909	2773
409	20230925	124000	232862326	909	908	910	908	44551
410	20230925	123900	192409167	908	907	908	907	2590
411	20230925	123800	190057494	906	906	906	906	510
412	20230925	123700	189595434	906	906	906	906	3
413	20230925	123600	189592716	907	906	907	906	3002
414	20230925	123500	186872902	907	907	907	907	100
415	20230925	123400	186782202	907	907	907	907	1
416	20230925	123300	186781295	907	907	907	907	2999
417	20230925	123200	184061202	907	907	907	907	0
418	20230925	123100	184061202	907	907	907	907	10
419	20230925	123000	184052132	907	907	907	907	0
420	20230925	122900	184052132	907	907	907	907	0
421	20230925	122800	184052132	907	907	907	907	0
422	20230925	122700	184052132	907	907	907	907	4
423	20230925	122600	184048504	907	907	907	907	5
424	20230925	122500	184043969	907	907	907	907	50
425	20230925	122400	183998619	906	907	907	906	5
426	20230925	122300	183994088	907	907	907	907	0
427	20230925	122200	183994088	907	907	907	907	0
428	20230925	122100	183994088	907	906	907	906	52
429	20230925	122000	183946974	906	906	906	906	4
430	20230925	121900	183943350	906	906	906	906	1503
431	20230925	121800	182581632	907	907	907	907	1326
432	20230925	121700	181378950	907	906	907	906	6
433	20230925	121600	181373513	906	906	907	906	102
434	20230925	121500	181281100	907	907	907	907	1
435	20230925	121400	181280193	906	906	906	906	0
436	20230925	121300	181280193	906	906	906	906	200
437	20230925	121200	181098993	906	906	906	906	0
438	20230925	121100	181098993	906	906	906	906	0
439	20230925	121000	181098993	906	906	906	906	0
440	20230925	120900	181098993	906	906	906	906	0
441	20230925	120800	181098993	906	906	906	906	0
442	20230925	120700	181098993	906	906	906	906	0
443	20230925	120600	181098993	906	906	906	906	305
444	20230925	120500	180822663	906	906	906	906	0
445	20230925	120400	180822663	906	906	906	906	0
446	20230925	120300	180822663	906	906	906	906	996
447	20230925	120200	179920287	906	906	906	905	9
448	20230925	120100	179912138	905	905	905	905	0
449	20230925	120000	179912138	905	905	905	905	0
450	20230925	115900	179912138	905	905	905	905	0
451	20230925	115800	179912138	905	905	905	905	0
452	20230925	115700	179912138	905	905	905	905	712
453	20230925	115600	179267778	905	905	905	905	1103
454	20230925	115500	178269563	905	905	905	905	3120
455	20230925	115400	175445963	904	904	904	904	0
456	20230925	115300	175445963	904	905	905	904	273
457	20230925	115200	175199168	905	905	905	905	1
458	20230925	115100	175198263	905	905	905	905	0
459	20230925	115000	175198263	905	904	905	904	2089
460	20230925	114900	173309753	904	903	904	903	1837
461	20230925	114800	171649335	903	903	903	903	544
462	20230925	114700	171158103	904	905	905	904	900
463	20230925	114600	170343803	905	905	905	905	0
464	20230925	114500	170343803	905	905	905	905	0
465	20230925	114400	170343803	905	905	905	905	0
466	20230925	114300	170343803	905	905	905	905	1
467	20230925	114200	170342898	905	905	905	905	0
468	20230925	114100	170342898	905	905	905	905	0
469	20230925	114000	170342898	905	905	905	905	0
470	20230925	113900	170342898	905	905	905	905	5
471	20230925	113800	170338373	905	905	905	905	0
472	20230925	113700	170338373	905	905	905	905	0
473	20230925	113600	170338373	905	905	905	905	0
474	20230925	113500	170338373	905	905	905	905	2000
475	20230925	113400	168528373	905	905	905	905	1
476	20230925	113300	168527468	905	905	905	905	0
477	20230925	113200	168527468	905	905	905	905	0
478	20230925	113100	168527468	905	905	905	905	8
479	20230925	113000	168520228	905	905	905	905	0
480	20230925	112900	168520228	905	905	905	905	0
481	20230925	112800	168520228	905	904	905	903	610
482	20230925	112700	167969288	905	905	905	905	0
483	20230925	112600	167969288	905	905	905	905	0
484	20230925	112500	167969288	905	905	905	905	0
485	20230925	112400	167969288	905	904	905	904	4
486	20230925	112300	167965671	905	904	905	904	12
487	20230925	112200	167954819	905	905	905	905	1
488	20230925	112100	167953914	905	904	905	904	1002
489	20230925	112000	167048105	905	905	905	905	706
490	20230925	111900	166409175	906	906	906	906	0
491	20230925	111800	166409175	906	906	906	906	5
492	20230925	111700	166404645	906	906	906	906	0
493	20230925	111600	166404645	906	906	906	906	0
494	20230925	111500	166404645	906	905	906	905	498
495	20230925	111400	165953753	905	905	905	905	1700
496	20230925	111300	164415253	905	905	905	905	0
497	20230925	111200	164415253	905	905	905	905	2
498	20230925	111100	164413443	904	904	904	904	0
499	20230925	111000	164413443	904	904	904	904	0
500	20230925	110900	164413443	904	904	904	904	11
501	20230925	110800	164403499	905	904	905	904	250
502	20230925	110700	164177498	904	904	904	904	1
503	20230925	110600	164176594	905	905	905	905	0
504	20230925	110500	164176594	905	905	905	905	0
505	20230925	110400	164176594	905	905	905	905	0
506	20230925	110300	164176594	905	905	905	905	0
507	20230925	110200	164176594	905	902	905	902	2
508	20230925	110100	164174787	906	906	906	906	0
509	20230925	110000	164174787	906	906	906	906	0
510	20230925	105900	164174787	906	906	906	902	17
511	20230925	105800	164159423	906	906	906	906	0
512	20230925	105700	164159423	906	906	906	906	2
513	20230925	105600	164157611	906	903	906	902	532
514	20230925	105500	163677660	906	906	906	906	0
515	20230925	105400	163677660	906	906	906	906	4
516	20230925	105300	163674036	906	906	906	906	0
517	20230925	105200	163674036	906	906	906	906	0
518	20230925	105100	163674036	906	906	906	906	0
519	20230925	105000	163674036	906	903	906	903	28
520	20230925	104900	163648749	906	906	906	906	2
521	20230925	104800	163646937	906	906	906	906	0
522	20230925	104700	163646937	906	906	906	906	50
523	20230925	104600	163601637	906	906	906	906	11
524	20230925	104500	163591671	907	907	907	907	0
525	20230925	104400	163591671	907	907	907	907	0
526	20230925	104300	163591671	907	907	907	907	4
527	20230925	104200	163588043	907	907	907	907	341
528	20230925	104100	163278756	907	904	907	903	15140
529	20230925	104000	149567123	904	904	904	904	0
530	20230925	103900	149567123	904	904	904	904	0
531	20230925	103800	149567123	904	902	904	902	2
532	20230925	103700	149565317	902	902	902	902	350
533	20230925	103600	149249617	902	902	902	902	0
534	20230925	103500	149249617	902	902	902	902	0
535	20230925	103400	149249617	902	903	903	902	500
536	20230925	103300	148798616	902	902	902	902	0
537	20230925	103200	148798616	902	902	904	902	502
538	20230925	103100	148345810	902	904	904	902	3003
539	20230925	103000	145635957	904	905	905	904	561
540	20230925	102900	145128808	905	905	905	905	0
541	20230925	102800	145128808	905	904	905	904	446
542	20230925	102700	144725623	904	904	904	904	0
543	20230925	102600	144725623	904	903	904	903	2011
544	20230925	102500	142909679	904	904	904	904	4
545	20230925	102400	142906063	904	905	905	904	2041
546	20230925	102300	141060171	906	907	907	906	1015
547	20230925	102200	140139863	907	906	907	906	1211
548	20230925	102100	139042189	906	906	906	906	0
549	20230925	102000	139042189	906	906	906	906	0
550	20230925	101900	139042189	906	906	906	906	0
551	20230925	101800	139042189	906	905	906	905	3
552	20230925	101700	139039473	905	905	905	905	1
553	20230925	101600	139038568	906	906	906	906	1
554	20230925	101500	139037662	905	905	905	905	4800
555	20230925	101400	134693662	906	906	906	906	64
556	20230925	101300	134635678	907	907	907	907	0
557	20230925	101200	134635678	907	907	907	907	3000
558	20230925	101100	131914678	907	906	907	906	6
559	20230925	101000	131909241	907	907	907	907	0
560	20230925	100900	131909241	907	907	907	907	0
561	20230925	100800	131909241	907	907	907	907	0
562	20230925	100700	131909241	907	907	907	907	500
563	20230925	100600	131455741	907	907	907	907	0
564	20230925	100500	131455741	907	907	907	907	2
565	20230925	100400	131453927	906	906	906	906	309
566	20230925	100300	131173973	907	907	907	907	0
567	20230925	100200	131173973	907	907	907	907	1
568	20230925	100100	131173066	907	906	907	906	9
569	20230925	100000	131164908	907	907	907	907	3
570	20230925	095900	131162187	907	907	907	906	13
571	20230925	095800	131150404	907	907	908	907	11
572	20230925	095700	131140426	906	907	907	906	500
573	20230925	095600	130687423	908	908	908	908	0
574	20230925	095500	130687423	908	905	908	905	14
575	20230925	095400	130674727	905	906	906	905	897
576	20230925	095300	129862940	908	906	908	905	218
577	20230925	095200	129665594	908	905	908	905	233
578	20230925	095100	129454726	905	906	906	905	2108
579	20230925	095000	127545104	906	907	907	906	559
580	20230925	094900	127038649	908	908	908	908	1804
581	20230925	094800	125400617	906	906	908	906	1019
582	20230925	094700	124477401	908	907	908	907	381
583	20230925	094600	124131833	907	907	907	906	522
584	20230925	094500	123658479	907	908	908	907	335
585	20230925	094400	123354333	907	908	908	907	3531
586	20230925	094300	120151186	908	908	908	908	0
587	20230925	094200	120151186	908	908	908	907	1518
588	20230925	094100	118774238	908	908	909	908	5008
589	20230925	094000	114226972	909	909	909	909	1786
590	20230925	093900	112603498	910	909	910	909	35
591	20230925	093800	112571678	910	911	911	910	453
592	20230925	093700	112159395	911	911	911	911	779
593	20230925	093600	111449726	912	911	912	909	2624
594	20230925	093500	109061460	911	909	911	909	56
595	20230925	093400	109010552	911	910	911	909	668
596	20230925	093300	108402776	909	910	910	909	82
597	20230925	093200	108328231	910	910	910	910	100
598	20230925	093100	108237231	910	910	910	910	1888
599	20230925	093000	106519151	911	910	911	910	2741
600	20230925	092900	104024654	911	915	915	911	22157
601	20230925	092800	83820545	915	915	915	914	1738
602	20230925	092700	82230328	914	917	917	911	9925
603	20230925	092600	73131388	917	915	917	910	15887
604	20230925	092500	58574632	915	910	915	910	7345
605	20230925	092400	51882250	914	909	917	908	17862
606	20230925	092300	35544053	909	906	913	906	6491
607	20230925	092200	29636824	906	901	906	901	2790
608	20230925	092100	27116636	901	896	901	896	6607
609	20230925	092000	21172638	896	894	896	894	3100
610	20230925	091900	18398359	895	892	895	891	3984
611	20230925	091800	14843435	892	892	892	892	518
612	20230925	091700	14381379	892	892	892	892	0
613	20230925	091600	14381379	892	892	892	892	0
614	20230925	091500	14381379	892	892	892	892	1
615	20230925	091400	14380487	891	890	891	890	2345
616	20230925	091300	12293092	891	891	891	891	1
617	20230925	091200	12292201	891	890	891	888	6003
618	20230925	091100	6949070	890	890	890	890	11
619	20230925	091000	6939280	890	890	890	890	11
620	20230925	090900	6929490	890	889	890	889	4
621	20230925	090800	6925932	890	890	890	890	0
622	20230925	090700	6925932	890	890	890	890	0
623	20230925	090600	6925932	890	890	890	890	1
624	20230925	090500	6925042	890	890	890	890	1
625	20230925	090400	6924152	890	888	890	881	3051
626	20230925	090300	4234649	891	885	891	882	1305
627	20230925	090200	3079577	886	885	886	884	1001
628	20230925	090100	2194638	886	886	886	886	511
629	20230925	090000	1741892	890	886	890	886	1966