KissMeData/138360/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	195900	128656272	975	975	975	975	2230
3	20230904	195800	128656272	975	975	975	975	0
4	20230904	195700	128656272	975	975	975	975	0
5	20230904	195600	128656272	975	975	975	975	0
6	20230904	195500	128656272	975	975	975	975	0
7	20230904	195400	128656272	975	975	975	975	0
8	20230904	195300	128656272	975	975	975	975	0
9	20230904	195200	128656272	975	975	975	975	0
10	20230904	195100	128656272	975	975	975	975	0
11	20230904	195000	128656272	975	975	975	975	0
12	20230904	194900	128656272	975	975	975	975	0
13	20230904	194800	128656272	975	975	975	975	0
14	20230904	194700	128656272	975	975	975	975	0
15	20230904	194600	128656272	975	975	975	975	0
16	20230904	194500	128656272	975	975	975	975	0
17	20230904	194400	128656272	975	975	975	975	0
18	20230904	194300	128656272	975	975	975	975	0
19	20230904	194200	128656272	975	975	975	975	0
20	20230904	194100	128656272	975	975	975	975	0
21	20230904	194000	128656272	975	975	975	975	0
22	20230904	193900	128656272	975	975	975	975	0
23	20230904	193800	128656272	975	975	975	975	0
24	20230904	193700	128656272	975	975	975	975	0
25	20230904	193600	128656272	975	975	975	975	0
26	20230904	193500	128656272	975	975	975	975	0
27	20230904	193400	128656272	975	975	975	975	0
28	20230904	193300	128656272	975	975	975	975	0
29	20230904	193200	128656272	975	975	975	975	0
30	20230904	193100	128656272	975	975	975	975	0
31	20230904	193000	128656272	975	975	975	975	0
32	20230904	192900	128656272	975	975	975	975	2230
33	20230904	192800	128656272	975	975	975	975	0
34	20230904	192700	128656272	975	975	975	975	0
35	20230904	192600	128656272	975	975	975	975	0
36	20230904	192500	128656272	975	975	975	975	0
37	20230904	192400	128656272	975	975	975	975	0
38	20230904	192300	128656272	975	975	975	975	0
39	20230904	192200	128656272	975	975	975	975	0
40	20230904	192100	128656272	975	975	975	975	0
41	20230904	192000	128656272	975	975	975	975	0
42	20230904	191900	128656272	975	975	975	975	0
43	20230904	191800	128656272	975	975	975	975	0
44	20230904	191700	128656272	975	975	975	975	0
45	20230904	191600	128656272	975	975	975	975	0
46	20230904	191500	128656272	975	975	975	975	0
47	20230904	191400	128656272	975	975	975	975	0
48	20230904	191300	128656272	975	975	975	975	0
49	20230904	191200	128656272	975	975	975	975	0
50	20230904	191100	128656272	975	975	975	975	0
51	20230904	191000	128656272	975	975	975	975	0
52	20230904	190900	128656272	975	975	975	975	0
53	20230904	190800	128656272	975	975	975	975	0
54	20230904	190700	128656272	975	975	975	975	0
55	20230904	190600	128656272	975	975	975	975	0
56	20230904	190500	128656272	975	975	975	975	0
57	20230904	190400	128656272	975	975	975	975	0
58	20230904	190300	128656272	975	975	975	975	0
59	20230904	190200	128656272	975	975	975	975	0
60	20230904	190100	128656272	975	975	975	975	0
61	20230904	190000	128656272	975	975	975	975	0
62	20230904	185900	128656272	975	975	975	975	2230
63	20230904	185800	128656272	975	975	975	975	0
64	20230904	185700	128656272	975	975	975	975	0
65	20230904	185600	128656272	975	975	975	975	0
66	20230904	185500	128656272	975	975	975	975	0
67	20230904	185400	128656272	975	975	975	975	0
68	20230904	185300	128656272	975	975	975	975	0
69	20230904	185200	128656272	975	975	975	975	0
70	20230904	185100	128656272	975	975	975	975	0
71	20230904	185000	128656272	975	975	975	975	0
72	20230904	184900	128656272	975	975	975	975	0
73	20230904	184800	128656272	975	975	975	975	0
74	20230904	184700	128656272	975	975	975	975	0
75	20230904	184600	128656272	975	975	975	975	0
76	20230904	184500	128656272	975	975	975	975	0
77	20230904	184400	128656272	975	975	975	975	0
78	20230904	184300	128656272	975	975	975	975	0
79	20230904	184200	128656272	975	975	975	975	0
80	20230904	184100	128656272	975	975	975	975	0
81	20230904	184000	128656272	975	975	975	975	0
82	20230904	183900	128656272	975	975	975	975	0
83	20230904	183800	128656272	975	975	975	975	0
84	20230904	183700	128656272	975	975	975	975	0
85	20230904	183600	128656272	975	975	975	975	0
86	20230904	183500	128656272	975	975	975	975	0
87	20230904	183400	128656272	975	975	975	975	0
88	20230904	183300	128656272	975	975	975	975	0
89	20230904	183200	128656272	975	975	975	975	0
90	20230904	183100	128656272	975	975	975	975	0
91	20230904	183000	128656272	975	975	975	975	0
92	20230904	182900	128656272	975	975	975	975	2230
93	20230904	182800	128656272	975	975	975	975	0
94	20230904	182700	128656272	975	975	975	975	0
95	20230904	182600	128656272	975	975	975	975	0
96	20230904	182500	128656272	975	975	975	975	0
97	20230904	182400	128656272	975	975	975	975	0
98	20230904	182300	128656272	975	975	975	975	0
99	20230904	182200	128656272	975	975	975	975	0
100	20230904	182100	128656272	975	975	975	975	0
101	20230904	182000	128656272	975	975	975	975	0
102	20230904	181900	128656272	975	975	975	975	0
103	20230904	181800	128656272	975	975	975	975	0
104	20230904	181700	128656272	975	975	975	975	0
105	20230904	181600	128656272	975	975	975	975	0
106	20230904	181500	128656272	975	975	975	975	0
107	20230904	181400	128656272	975	975	975	975	0
108	20230904	181300	128656272	975	975	975	975	0
109	20230904	181200	128656272	975	975	975	975	0
110	20230904	181100	128656272	975	975	975	975	0
111	20230904	181000	128656272	975	975	975	975	0
112	20230904	180900	128656272	975	975	975	975	0
113	20230904	180800	128656272	975	975	975	975	0
114	20230904	180700	128656272	975	975	975	975	0
115	20230904	180600	128656272	975	975	975	975	0
116	20230904	180500	128656272	975	975	975	975	0
117	20230904	180400	128656272	975	975	975	975	0
118	20230904	180300	128656272	975	975	975	975	0
119	20230904	180200	128656272	975	975	975	975	0
120	20230904	180100	128656272	975	975	975	975	0
121	20230904	180000	128656272	975	975	975	975	0
122	20230904	175900	128656272	975	975	975	975	2230
123	20230904	175800	128656272	975	975	975	975	0
124	20230904	175700	128656272	975	975	975	975	0
125	20230904	175600	128656272	975	975	975	975	0
126	20230904	175500	128656272	975	975	975	975	0
127	20230904	175400	128656272	975	975	975	975	0
128	20230904	175300	128656272	975	975	975	975	0
129	20230904	175200	128656272	975	975	975	975	0
130	20230904	175100	128656272	975	975	975	975	0
131	20230904	175000	128656272	975	975	975	975	0
132	20230904	174900	128656272	975	975	975	975	0
133	20230904	174800	128656272	975	975	975	975	0
134	20230904	174700	128656272	975	975	975	975	0
135	20230904	174600	128656272	975	975	975	975	0
136	20230904	174500	128656272	975	975	975	975	0
137	20230904	174400	128656272	975	975	975	975	0
138	20230904	174300	128656272	975	975	975	975	0
139	20230904	174200	128656272	975	975	975	975	0
140	20230904	174100	128656272	975	975	975	975	0
141	20230904	174000	128656272	975	975	975	975	0
142	20230904	173900	128656272	975	975	975	975	0
143	20230904	173800	128656272	975	975	975	975	0
144	20230904	173700	128656272	975	975	975	975	0
145	20230904	173600	128656272	975	975	975	975	0
146	20230904	173500	128656272	975	975	975	975	0
147	20230904	173400	128656272	975	975	975	975	0
148	20230904	173300	128656272	975	975	975	975	0
149	20230904	173200	128656272	975	975	975	975	0
150	20230904	173100	128656272	975	975	975	975	0
151	20230904	173000	128656272	975	975	975	975	0
152	20230904	172900	128656272	975	975	975	975	2230
153	20230904	172800	128656272	975	975	975	975	0
154	20230904	172700	128656272	975	975	975	975	0
155	20230904	172600	128656272	975	975	975	975	0
156	20230904	172500	128656272	975	975	975	975	0
157	20230904	172400	128656272	975	975	975	975	0
158	20230904	172300	128656272	975	975	975	975	0
159	20230904	172200	128656272	975	975	975	975	0
160	20230904	172100	128656272	975	975	975	975	0
161	20230904	172000	128656272	975	975	975	975	0
162	20230904	171900	128656272	975	975	975	975	0
163	20230904	171800	128656272	975	975	975	975	0
164	20230904	171700	128656272	975	975	975	975	0
165	20230904	171600	128656272	975	975	975	975	0
166	20230904	171500	128656272	975	975	975	975	0
167	20230904	171400	128656272	975	975	975	975	0
168	20230904	171300	128656272	975	975	975	975	0
169	20230904	171200	128656272	975	975	975	975	0
170	20230904	171100	128656272	975	975	975	975	0
171	20230904	171000	128656272	975	975	975	975	0
172	20230904	170900	128656272	975	975	975	975	0
173	20230904	170800	128656272	975	975	975	975	0
174	20230904	170700	128656272	975	975	975	975	0
175	20230904	170600	128656272	975	975	975	975	0
176	20230904	170500	128656272	975	975	975	975	0
177	20230904	170400	128656272	975	975	975	975	0
178	20230904	170300	128656272	975	975	975	975	0
179	20230904	170200	128656272	975	975	975	975	0
180	20230904	170100	128656272	975	975	975	975	0
181	20230904	170000	128656272	975	975	975	975	0
182	20230904	165900	128656272	975	975	975	975	2230
183	20230904	165800	128656272	975	975	975	975	0
184	20230904	165700	128656272	975	975	975	975	0
185	20230904	165600	128656272	975	975	975	975	0
186	20230904	165500	128656272	975	975	975	975	0
187	20230904	165400	128656272	975	975	975	975	0
188	20230904	165300	128656272	975	975	975	975	0
189	20230904	165200	128656272	975	975	975	975	0
190	20230904	165100	128656272	975	975	975	975	0
191	20230904	165000	128656272	975	975	975	975	0
192	20230904	164900	128656272	975	975	975	975	0
193	20230904	164800	128656272	975	975	975	975	0
194	20230904	164700	128656272	975	975	975	975	0
195	20230904	164600	128656272	975	975	975	975	0
196	20230904	164500	128656272	975	975	975	975	0
197	20230904	164400	128656272	975	975	975	975	0
198	20230904	164300	128656272	975	975	975	975	0
199	20230904	164200	128656272	975	975	975	975	0
200	20230904	164100	128656272	975	975	975	975	0
201	20230904	164000	128656272	975	975	975	975	0
202	20230904	163900	128656272	975	975	975	975	0
203	20230904	163800	128656272	975	975	975	975	0
204	20230904	163700	128656272	975	975	975	975	0
205	20230904	163600	128656272	975	975	975	975	0
206	20230904	163500	128656272	975	975	975	975	0
207	20230904	163400	128656272	975	975	975	975	0
208	20230904	163300	128656272	975	975	975	975	0
209	20230904	163200	128656272	975	975	975	975	0
210	20230904	163100	128656272	975	975	975	975	0
211	20230904	163000	128656272	975	975	975	975	0
212	20230904	162900	128656272	975	975	975	975	2230
213	20230904	162800	128656272	975	975	975	975	0
214	20230904	162700	128656272	975	975	975	975	0
215	20230904	162600	128656272	975	975	975	975	0
216	20230904	162500	128656272	975	975	975	975	0
217	20230904	162400	128656272	975	975	975	975	0
218	20230904	162300	128656272	975	975	975	975	0
219	20230904	162200	128656272	975	975	975	975	0
220	20230904	162100	128656272	975	975	975	975	0
221	20230904	162000	128656272	975	975	975	975	0
222	20230904	161900	128656272	975	975	975	975	0
223	20230904	161800	128656272	975	975	975	975	0
224	20230904	161700	128656272	975	975	975	975	0
225	20230904	161600	128656272	975	975	975	975	0
226	20230904	161500	128656272	975	975	975	975	0
227	20230904	161400	128656272	975	975	975	975	0
228	20230904	161300	128656272	975	975	975	975	0
229	20230904	161200	128656272	975	975	975	975	0
230	20230904	161100	128656272	975	975	975	975	0
231	20230904	161000	128656272	975	975	975	975	0
232	20230904	160900	128656272	975	975	975	975	0
233	20230904	160800	128656272	975	975	975	975	0
234	20230904	160700	128656272	975	975	975	975	0
235	20230904	160600	128656272	975	975	975	975	0
236	20230904	160500	128656272	975	975	975	975	0
237	20230904	160400	128656272	975	975	975	975	0
238	20230904	160300	128656272	975	975	975	975	0
239	20230904	160200	128656272	975	975	975	975	0
240	20230904	160100	128656272	975	975	975	975	0
241	20230904	160000	128656272	975	975	975	975	0
242	20230904	155900	128656272	975	975	975	975	2230
243	20230904	155800	128656272	975	975	975	975	0
244	20230904	155700	128656272	975	975	975	975	0
245	20230904	155600	128656272	975	975	975	975	0
246	20230904	155500	128656272	975	975	975	975	0
247	20230904	155400	128656272	975	975	975	975	0
248	20230904	155300	128656272	975	975	975	975	0
249	20230904	155200	128656272	975	975	975	975	0
250	20230904	155100	128656272	975	975	975	975	0
251	20230904	155000	128656272	975	975	975	975	0
252	20230904	154900	128656272	975	975	975	975	0
253	20230904	154800	128656272	975	975	975	975	0
254	20230904	154700	128656272	975	975	975	975	0
255	20230904	154600	128656272	975	975	975	975	0
256	20230904	154500	128656272	975	975	975	975	0
257	20230904	154400	128656272	975	975	975	975	0
258	20230904	154300	128656272	975	975	975	975	0
259	20230904	154200	128656272	975	975	975	975	0
260	20230904	154100	128656272	975	975	975	975	0
261	20230904	154000	128656272	975	975	975	975	0
262	20230904	153900	128656272	975	975	975	975	0
263	20230904	153800	128656272	975	975	975	975	0
264	20230904	153700	128656272	975	975	975	975	0
265	20230904	153600	128656272	975	975	975	975	0
266	20230904	153500	128656272	975	975	975	975	0
267	20230904	153400	128656272	975	975	975	975	0
268	20230904	153300	128656272	975	975	975	975	0
269	20230904	153200	128656272	975	975	975	975	0
270	20230904	153100	128656272	975	975	975	975	0
271	20230904	153000	128656272	975	975	975	975	2230
272	20230904	152900	126482022	963	963	963	963	0
273	20230904	152800	126482022	963	963	963	963	0
274	20230904	152700	126482022	963	963	963	963	0
275	20230904	152600	126482022	963	963	963	963	0
276	20230904	152500	126482022	963	963	963	963	0
277	20230904	152400	126482022	963	963	963	963	0
278	20230904	152300	126482022	963	963	963	963	0
279	20230904	152200	126482022	963	963	963	963	0
280	20230904	152100	126482022	963	963	963	963	0
281	20230904	152000	126482022	963	963	963	963	0
282	20230904	151900	126482022	963	975	975	962	10072
283	20230904	151800	116767229	971	971	971	971	1
284	20230904	151700	116766258	971	971	971	971	0
285	20230904	151600	116766258	971	971	971	971	1
286	20230904	151500	116765287	971	971	971	971	20
287	20230904	151400	116745867	971	970	971	970	101
288	20230904	151300	116647864	967	967	967	967	0
289	20230904	151200	116647864	967	967	967	966	320
290	20230904	151100	116338427	966	969	969	966	790
291	20230904	151000	115574703	969	969	969	969	207
292	20230904	150900	115374120	970	970	970	970	1
293	20230904	150800	115373150	968	971	971	968	1955
294	20230904	150700	113480295	970	970	970	969	5291
295	20230904	150600	108351055	970	973	973	970	1614
296	20230904	150500	106782360	974	976	976	974	1896
297	20230904	150400	104933724	977	976	977	976	162
298	20230904	150300	104775611	976	976	976	976	0
299	20230904	150200	104775611	976	976	976	976	0
300	20230904	150100	104775611	976	976	976	976	0
301	20230904	150000	104775611	976	978	978	976	51
302	20230904	145900	104725739	979	979	979	979	1
303	20230904	145800	104724760	978	979	979	978	21
304	20230904	145700	104704202	978	977	978	977	125
305	20230904	145600	104582014	977	980	980	974	1639
306	20230904	145500	102982625	980	979	980	979	79
307	20230904	145400	102905267	980	979	980	979	510
308	20230904	145300	102405896	979	979	979	979	1
309	20230904	145200	102404917	978	978	978	978	56
310	20230904	145100	102350149	978	978	978	978	0
311	20230904	145000	102350149	978	978	978	978	0
312	20230904	144900	102350149	978	978	978	978	0
313	20230904	144800	102350149	978	978	978	978	0
314	20230904	144700	102350149	978	978	978	978	0
315	20230904	144600	102350149	978	978	978	978	0
316	20230904	144500	102350149	978	978	978	978	0
317	20230904	144400	102350149	978	978	978	978	0
318	20230904	144300	102350149	978	978	978	978	0
319	20230904	144200	102350149	978	978	978	978	0
320	20230904	144100	102350149	978	978	978	978	0
321	20230904	144000	102350149	978	978	978	978	0
322	20230904	143900	102350149	978	978	978	978	1
323	20230904	143800	102349171	976	976	976	976	0
324	20230904	143700	102349171	976	976	976	976	1
325	20230904	143600	102348195	978	978	978	976	30
326	20230904	143500	102318857	976	978	978	976	11
327	20230904	143400	102308101	977	977	977	977	0
328	20230904	143300	102308101	977	976	977	976	26
329	20230904	143200	102282720	976	978	978	976	23
330	20230904	143100	102260245	977	977	977	977	6
331	20230904	143000	102254383	976	976	976	976	200
332	20230904	142900	102059183	975	975	975	975	109
333	20230904	142800	101952908	976	976	976	976	101
334	20230904	142700	101854332	974	974	974	974	20
335	20230904	142600	101834852	974	974	974	974	41
336	20230904	142500	101794918	976	975	976	974	102
337	20230904	142400	101695483	975	976	976	975	473
338	20230904	142300	101233870	976	978	978	976	610
339	20230904	142200	100638423	978	978	978	978	1
340	20230904	142100	100637445	978	977	978	977	4
341	20230904	142000	100633535	978	979	979	978	4
342	20230904	141900	100629621	981	981	981	981	1
343	20230904	141800	100628640	979	975	981	975	596
344	20230904	141700	100047301	975	975	975	975	1
345	20230904	141600	100046326	975	975	975	975	0
346	20230904	141500	100046326	975	975	975	975	0
347	20230904	141400	100046326	975	975	975	975	0
348	20230904	141300	100046326	975	975	975	975	0
349	20230904	141200	100046326	975	975	975	975	0
350	20230904	141100	100046326	975	975	975	975	0
351	20230904	141000	100046326	975	975	975	975	0
352	20230904	140900	100046326	975	974	975	974	3
353	20230904	140800	100043402	974	974	974	974	15
354	20230904	140700	100028792	973	973	973	973	0
355	20230904	140600	100028792	973	973	973	973	0
356	20230904	140500	100028792	973	973	973	973	0
357	20230904	140400	100028792	973	973	973	973	1
358	20230904	140300	100027819	973	973	973	973	0
359	20230904	140200	100027819	973	973	973	973	2141
360	20230904	140100	97944626	973	973	973	973	0
361	20230904	140000	97944626	973	973	973	973	0
362	20230904	135900	97944626	973	973	973	973	0
363	20230904	135800	97944626	973	973	973	973	0
364	20230904	135700	97944626	973	973	973	973	20
365	20230904	135600	97925166	972	972	972	972	0
366	20230904	135500	97925166	972	972	972	972	0
367	20230904	135400	97925166	972	972	972	972	1
368	20230904	135300	97924194	970	970	970	970	0
369	20230904	135200	97924194	970	970	970	970	0
370	20230904	135100	97924194	970	970	970	970	0
371	20230904	135000	97924194	970	970	970	970	0
372	20230904	134900	97924194	970	970	970	970	613
373	20230904	134800	97329584	971	971	971	971	0
374	20230904	134700	97329584	971	971	971	971	0
375	20230904	134600	97329584	971	972	972	971	2756
376	20230904	134500	94652140	975	975	975	975	0
377	20230904	134400	94652140	975	975	975	975	0
378	20230904	134300	94652140	975	975	975	975	2
379	20230904	134200	94650190	971	971	971	971	0
380	20230904	134100	94650190	971	971	971	971	0
381	20230904	134000	94650190	971	971	971	971	0
382	20230904	133900	94650190	971	972	972	971	251
383	20230904	133800	94406468	970	970	970	970	0
384	20230904	133700	94406468	970	970	970	970	0
385	20230904	133600	94406468	970	970	970	970	0
386	20230904	133500	94406468	970	970	970	970	0
387	20230904	133400	94406468	970	970	970	970	0
388	20230904	133300	94406468	970	970	970	970	0
389	20230904	133200	94406468	970	970	970	970	0
390	20230904	133100	94406468	970	970	970	970	0
391	20230904	133000	94406468	970	970	970	970	0
392	20230904	132900	94406468	970	970	970	970	0
393	20230904	132800	94406468	970	970	970	970	0
394	20230904	132700	94406468	970	970	970	970	0
395	20230904	132600	94406468	970	970	970	970	0
396	20230904	132500	94406468	970	974	974	970	100
397	20230904	132400	94309223	974	974	974	974	0
398	20230904	132300	94309223	974	974	974	974	0
399	20230904	132200	94309223	974	974	974	974	42
400	20230904	132100	94268315	974	974	974	974	0
401	20230904	132000	94268315	974	974	974	974	1
402	20230904	131900	94267341	972	972	972	972	0
403	20230904	131800	94267341	972	971	972	971	119
404	20230904	131700	94151674	970	970	970	970	3
405	20230904	131600	94148764	975	975	975	975	0
406	20230904	131500	94148764	975	971	975	970	320
407	20230904	131400	93838235	971	971	971	971	0
408	20230904	131300	93838235	971	971	971	971	0
409	20230904	131200	93838235	971	981	981	971	11362
410	20230904	131100	82727749	981	981	981	981	2
411	20230904	131000	82725787	981	981	981	981	0
412	20230904	130900	82725787	981	981	981	981	0
413	20230904	130800	82725787	981	981	981	981	2
414	20230904	130700	82723825	981	981	981	981	0
415	20230904	130600	82723825	981	981	981	981	60
416	20230904	130500	82664965	981	981	981	981	0
417	20230904	130400	82664965	981	981	981	981	0
418	20230904	130300	82664965	981	981	981	981	0
419	20230904	130200	82664965	981	981	981	981	1
420	20230904	130100	82663984	980	980	980	980	0
421	20230904	130000	82663984	980	980	980	980	107
422	20230904	125900	82559124	980	980	980	980	1
423	20230904	125800	82558144	981	981	981	981	2
424	20230904	125700	82556182	981	983	983	981	107
425	20230904	125600	82451011	982	983	983	982	6
426	20230904	125500	82445114	984	984	984	984	0
427	20230904	125400	82445114	984	984	984	984	0
428	20230904	125300	82445114	984	984	984	984	0
429	20230904	125200	82445114	984	984	984	984	0
430	20230904	125100	82445114	984	984	984	984	0
431	20230904	125000	82445114	984	984	984	984	5
432	20230904	124900	82440194	984	984	984	984	6
433	20230904	124800	82434290	984	983	984	983	170
434	20230904	124700	82267080	982	982	982	982	258
435	20230904	124600	82013724	982	982	982	982	11
436	20230904	124500	82002922	981	981	981	981	25
437	20230904	124400	81978397	981	981	981	981	100
438	20230904	124300	81880297	980	975	980	975	2075
439	20230904	124200	79847748	977	975	977	975	9
440	20230904	124100	79838964	977	977	977	975	62
441	20230904	124000	79778399	977	977	977	977	25
442	20230904	123900	79753974	975	975	975	975	129
443	20230904	123800	79628199	975	975	975	975	0
444	20230904	123700	79628199	975	975	975	975	31
445	20230904	123600	79597974	975	976	976	975	1085
446	20230904	123500	78540098	977	977	977	977	1
447	20230904	123400	78539121	975	975	975	975	0
448	20230904	123300	78539121	975	975	975	975	0
449	20230904	123200	78539121	975	975	975	975	2
450	20230904	123100	78537171	976	976	976	976	100
451	20230904	123000	78439571	976	976	976	976	0
452	20230904	122900	78439571	976	976	976	976	0
453	20230904	122800	78439571	976	976	976	976	0
454	20230904	122700	78439571	976	976	976	976	0
455	20230904	122600	78439571	976	976	976	976	0
456	20230904	122500	78439571	976	976	976	976	1
457	20230904	122400	78438595	976	976	976	976	0
458	20230904	122300	78438595	976	976	976	976	180
459	20230904	122200	78262915	976	976	976	976	0
460	20230904	122100	78262915	976	976	976	976	4
461	20230904	122000	78259011	976	976	976	976	11
462	20230904	121900	78248275	976	976	976	976	97
463	20230904	121800	78153603	976	976	976	976	207
464	20230904	121700	77951571	976	976	976	976	0
465	20230904	121600	77951571	976	976	976	976	0
466	20230904	121500	77951571	976	976	976	976	0
467	20230904	121400	77951571	976	976	976	976	1
468	20230904	121300	77950595	972	972	972	972	0
469	20230904	121200	77950595	972	972	972	972	0
470	20230904	121100	77950595	972	972	972	972	0
471	20230904	121000	77950595	972	972	972	972	0
472	20230904	120900	77950595	972	972	972	972	0
473	20230904	120800	77950595	972	973	973	972	17
474	20230904	120700	77934059	976	976	976	976	0
475	20230904	120600	77934059	976	976	976	976	0
476	20230904	120500	77934059	976	976	976	976	306
477	20230904	120400	77635403	976	976	976	976	0
478	20230904	120300	77635403	976	976	976	976	0
479	20230904	120200	77635403	976	976	976	976	19
480	20230904	120100	77616859	976	976	976	976	0
481	20230904	120000	77616859	976	976	976	976	0
482	20230904	115900	77616859	976	976	976	976	0
483	20230904	115800	77616859	976	976	976	976	0
484	20230904	115700	77616859	976	976	976	976	0
485	20230904	115600	77616859	976	976	976	976	1
486	20230904	115500	77615883	976	976	976	976	0
487	20230904	115400	77615883	976	976	976	976	0
488	20230904	115300	77615883	976	976	976	976	0
489	20230904	115200	77615883	976	976	976	976	0
490	20230904	115100	77615883	976	976	976	976	0
491	20230904	115000	77615883	976	976	976	976	10
492	20230904	114900	77606123	971	971	971	971	11
493	20230904	114800	77595442	977	977	977	977	0
494	20230904	114700	77595442	977	977	977	977	0
495	20230904	114600	77595442	977	977	977	977	0
496	20230904	114500	77595442	977	977	977	977	4
497	20230904	114400	77591534	978	978	978	978	0
498	20230904	114300	77591534	978	978	978	978	0
499	20230904	114200	77591534	978	978	978	978	0
500	20230904	114100	77591534	978	978	978	978	0
501	20230904	114000	77591534	978	978	978	978	0
502	20230904	113900	77591534	978	978	978	978	0
503	20230904	113800	77591534	978	978	978	978	0
504	20230904	113700	77591534	978	978	978	978	0
505	20230904	113600	77591534	978	978	978	978	0
506	20230904	113500	77591534	978	978	978	978	0
507	20230904	113400	77591534	978	978	978	978	0
508	20230904	113300	77591534	978	977	978	977	205
509	20230904	113200	77391045	978	978	978	978	2
510	20230904	113100	77389089	978	978	978	978	2
511	20230904	113000	77387133	978	977	978	977	8
512	20230904	112900	77379314	971	974	977	971	117
513	20230904	112800	77265521	978	978	978	978	0
514	20230904	112700	77265521	978	978	978	978	0
515	20230904	112600	77265521	978	978	978	978	380
516	20230904	112500	76893881	977	977	977	977	1
517	20230904	112400	76892904	977	977	977	977	0
518	20230904	112300	76892904	977	977	977	977	0
519	20230904	112200	76892904	977	977	977	977	0
520	20230904	112100	76892904	977	977	977	977	0
521	20230904	112000	76892904	977	977	977	977	0
522	20230904	111900	76892904	977	977	977	977	5
523	20230904	111800	76888019	978	978	978	978	0
524	20230904	111700	76888019	978	976	978	975	145
525	20230904	111600	76746498	977	977	977	977	2
526	20230904	111500	76744544	978	978	978	978	0
527	20230904	111400	76744544	978	978	978	978	0
528	20230904	111300	76744544	978	978	978	978	590
529	20230904	111200	76167524	978	978	978	978	20
530	20230904	111100	76147964	978	978	978	978	0
531	20230904	111000	76147964	978	978	978	978	0
532	20230904	110900	76147964	978	978	978	978	0
533	20230904	110800	76147964	978	978	978	978	1
534	20230904	110700	76146986	978	978	978	978	0
535	20230904	110600	76146986	978	978	978	978	0
536	20230904	110500	76146986	978	978	978	978	0
537	20230904	110400	76146986	978	978	978	978	0
538	20230904	110300	76146986	978	979	979	978	2
539	20230904	110200	76145029	980	980	980	980	0
540	20230904	110100	76145029	980	980	980	979	5
541	20230904	110000	76140132	979	979	979	979	3
542	20230904	105900	76137195	980	977	980	977	109
543	20230904	105800	76030679	969	978	978	969	2025
544	20230904	105700	74065697	983	983	983	983	0
545	20230904	105600	74065697	983	983	983	983	0
546	20230904	105500	74065697	983	983	983	983	0
547	20230904	105400	74065697	983	983	983	983	0
548	20230904	105300	74065697	983	983	983	983	0
549	20230904	105200	74065697	983	983	983	983	1
550	20230904	105100	74064714	984	984	984	984	1
551	20230904	105000	74063730	985	985	985	984	161
552	20230904	104900	73905147	984	984	984	984	140
553	20230904	104800	73767387	979	978	979	978	622
554	20230904	104700	73158871	978	978	978	978	0
555	20230904	104600	73158871	978	977	978	977	2
556	20230904	104500	73156916	977	977	978	977	255
557	20230904	104400	72907581	977	976	977	976	107
558	20230904	104300	72803047	976	976	976	976	36
559	20230904	104200	72767911	976	976	976	976	0
560	20230904	104100	72767911	976	976	976	976	0
561	20230904	104000	72767911	976	976	976	976	0
562	20230904	103900	72767911	976	976	976	976	0
563	20230904	103800	72767911	976	976	976	976	0
564	20230904	103700	72767911	976	976	976	976	0
565	20230904	103600	72767911	976	976	976	976	0
566	20230904	103500	72767911	976	976	976	976	0
567	20230904	103400	72767911	976	976	976	976	0
568	20230904	103300	72767911	976	976	976	976	1
569	20230904	103200	72766935	975	975	975	975	0
570	20230904	103100	72766935	975	976	976	975	1001
571	20230904	103000	71789960	976	976	976	976	0
572	20230904	102900	71789960	976	976	976	976	1
573	20230904	102800	71788984	974	974	974	974	0
574	20230904	102700	71788984	974	974	974	974	0
575	20230904	102600	71788984	974	974	974	974	0
576	20230904	102500	71788984	974	974	974	974	219
577	20230904	102400	71575678	974	974	974	974	30
578	20230904	102300	71546458	974	974	974	974	2
579	20230904	102200	71544510	974	974	974	974	0
580	20230904	102100	71544510	974	973	974	973	21
581	20230904	102000	71524076	973	973	973	973	0
582	20230904	101900	71524076	973	973	973	973	4
583	20230904	101800	71520184	973	973	973	973	7
584	20230904	101700	71513373	974	973	974	973	191
585	20230904	101600	71327520	972	972	972	972	2
586	20230904	101500	71325576	971	973	973	971	3
587	20230904	101400	71322661	971	972	972	971	71
588	20230904	101300	71253650	972	972	972	972	1
589	20230904	101200	71252678	971	973	973	971	3
590	20230904	101100	71249763	973	973	973	971	53
591	20230904	101000	71198197	973	973	973	973	5
592	20230904	100900	71193332	973	973	973	973	0
593	20230904	100800	71193332	973	973	973	973	1
594	20230904	100700	71192359	971	971	971	971	0
595	20230904	100600	71192359	971	971	971	971	0
596	20230904	100500	71192359	971	973	973	971	32
597	20230904	100400	71161285	973	972	973	972	6
598	20230904	100300	71155449	971	971	971	971	0
599	20230904	100200	71155449	971	971	971	971	0
600	20230904	100100	71155449	971	972	972	971	27
601	20230904	100000	71129222	972	971	972	971	91
602	20230904	095900	71040849	971	971	971	971	364
603	20230904	095800	70687405	972	972	972	972	2
604	20230904	095700	70685461	971	971	971	971	39
605	20230904	095600	70647592	968	971	971	968	1062
606	20230904	095500	69616576	971	971	971	971	1
607	20230904	095400	69615605	971	971	971	971	1
608	20230904	095300	69614634	970	970	970	970	0
609	20230904	095200	69614634	970	970	970	970	0
610	20230904	095100	69614634	970	970	970	970	2
611	20230904	095000	69612694	968	968	968	968	53
612	20230904	094900	69561390	968	969	969	968	1401
613	20230904	094800	68203842	969	971	971	969	256
614	20230904	094700	67955421	971	971	971	971	0
615	20230904	094600	67955421	971	971	971	971	20
616	20230904	094500	67936001	971	971	971	971	22
617	20230904	094400	67914639	971	971	975	971	529
618	20230904	094300	67399121	974	974	974	974	80
619	20230904	094200	67321201	975	975	975	975	0
620	20230904	094100	67321201	975	975	975	975	0
621	20230904	094000	67321201	975	973	975	973	10
622	20230904	093900	67311453	974	974	974	974	0
623	20230904	093800	67311453	974	973	974	973	1100
624	20230904	093700	66240055	973	970	973	970	3
625	20230904	093600	66237139	974	974	974	974	5
626	20230904	093500	66232269	974	970	974	970	36
627	20230904	093400	66197317	970	969	971	969	61
628	20230904	093300	66138112	970	970	970	968	143
629	20230904	093200	65999523	971	970	971	970	306
630	20230904	093100	65702511	970	971	971	968	178
631	20230904	093000	65530025	971	969	971	969	893
632	20230904	092900	64664561	977	977	977	977	100
633	20230904	092800	64566861	977	976	977	976	100
634	20230904	092700	64469215	977	977	977	967	104
635	20230904	092600	64368541	976	975	976	975	49
636	20230904	092500	64320761	975	975	975	975	100
637	20230904	092400	64223261	975	975	975	975	0
638	20230904	092300	64223261	975	975	975	975	670
639	20230904	092200	63570011	984	984	984	984	4
640	20230904	092100	63566075	984	975	984	975	183
641	20230904	092000	63386741	975	972	975	970	12344
642	20230904	091900	51379185	960	968	968	960	10546
643	20230904	091800	41217633	961	981	981	961	13000
644	20230904	091700	28545489	986	986	986	986	0
645	20230904	091600	28545489	986	986	986	986	0
646	20230904	091500	28545489	986	986	986	986	0
647	20230904	091400	28545489	986	986	986	986	10
648	20230904	091300	28535629	990	990	990	990	0
649	20230904	091200	28535629	990	990	990	990	50
650	20230904	091100	28486129	980	990	1004	980	10710
651	20230904	091000	17792518	990	990	990	990	0
652	20230904	090900	17792518	990	989	990	989	847
653	20230904	090800	16954679	990	990	990	990	118
654	20230904	090700	16837859	990	990	990	990	101
655	20230904	090600	16737869	979	979	979	979	13289
656	20230904	090500	3727938	979	978	979	978	950
657	20230904	090400	2797920	979	979	979	979	285
658	20230904	090300	2518905	979	979	979	979	0
659	20230904	090200	2518905	979	979	979	979	8
660	20230904	090100	2511073	979	979	979	979	0
661	20230904	090000	2511073	979	979	979	962	2565