KissMeData/138360/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	200000	53139193	962	962	962	962	1978
3	20230908	195900	53139193	962	962	962	962	0
4	20230908	195800	53139193	962	962	962	962	0
5	20230908	195700	53139193	962	962	962	962	0
6	20230908	195600	53139193	962	962	962	962	0
7	20230908	195500	53139193	962	962	962	962	0
8	20230908	195400	53139193	962	962	962	962	0
9	20230908	195300	53139193	962	962	962	962	0
10	20230908	195200	53139193	962	962	962	962	0
11	20230908	195100	53139193	962	962	962	962	0
12	20230908	195000	53139193	962	962	962	962	0
13	20230908	194900	53139193	962	962	962	962	0
14	20230908	194800	53139193	962	962	962	962	0
15	20230908	194700	53139193	962	962	962	962	0
16	20230908	194600	53139193	962	962	962	962	0
17	20230908	194500	53139193	962	962	962	962	0
18	20230908	194400	53139193	962	962	962	962	0
19	20230908	194300	53139193	962	962	962	962	0
20	20230908	194200	53139193	962	962	962	962	0
21	20230908	194100	53139193	962	962	962	962	0
22	20230908	194000	53139193	962	962	962	962	0
23	20230908	193900	53139193	962	962	962	962	0
24	20230908	193800	53139193	962	962	962	962	0
25	20230908	193700	53139193	962	962	962	962	0
26	20230908	193600	53139193	962	962	962	962	0
27	20230908	193500	53139193	962	962	962	962	0
28	20230908	193400	53139193	962	962	962	962	0
29	20230908	193300	53139193	962	962	962	962	0
30	20230908	193200	53139193	962	962	962	962	0
31	20230908	193100	53139193	962	962	962	962	0
32	20230908	193000	53139193	962	962	962	962	1978
33	20230908	192900	53139193	962	962	962	962	0
34	20230908	192800	53139193	962	962	962	962	0
35	20230908	192700	53139193	962	962	962	962	0
36	20230908	192600	53139193	962	962	962	962	0
37	20230908	192500	53139193	962	962	962	962	0
38	20230908	192400	53139193	962	962	962	962	0
39	20230908	192300	53139193	962	962	962	962	0
40	20230908	192200	53139193	962	962	962	962	0
41	20230908	192100	53139193	962	962	962	962	0
42	20230908	192000	53139193	962	962	962	962	0
43	20230908	191900	53139193	962	962	962	962	0
44	20230908	191800	53139193	962	962	962	962	0
45	20230908	191700	53139193	962	962	962	962	0
46	20230908	191600	53139193	962	962	962	962	0
47	20230908	191500	53139193	962	962	962	962	0
48	20230908	191400	53139193	962	962	962	962	0
49	20230908	191300	53139193	962	962	962	962	0
50	20230908	191200	53139193	962	962	962	962	0
51	20230908	191100	53139193	962	962	962	962	0
52	20230908	191000	53139193	962	962	962	962	0
53	20230908	190900	53139193	962	962	962	962	0
54	20230908	190800	53139193	962	962	962	962	0
55	20230908	190700	53139193	962	962	962	962	0
56	20230908	190600	53139193	962	962	962	962	0
57	20230908	190500	53139193	962	962	962	962	0
58	20230908	190400	53139193	962	962	962	962	0
59	20230908	190300	53139193	962	962	962	962	0
60	20230908	190200	53139193	962	962	962	962	0
61	20230908	190100	53139193	962	962	962	962	0
62	20230908	190000	53139193	962	962	962	962	1978
63	20230908	185900	53139193	962	962	962	962	0
64	20230908	185800	53139193	962	962	962	962	0
65	20230908	185700	53139193	962	962	962	962	0
66	20230908	185600	53139193	962	962	962	962	0
67	20230908	185500	53139193	962	962	962	962	0
68	20230908	185400	53139193	962	962	962	962	0
69	20230908	185300	53139193	962	962	962	962	0
70	20230908	185200	53139193	962	962	962	962	0
71	20230908	185100	53139193	962	962	962	962	0
72	20230908	185000	53139193	962	962	962	962	0
73	20230908	184900	53139193	962	962	962	962	0
74	20230908	184800	53139193	962	962	962	962	0
75	20230908	184700	53139193	962	962	962	962	0
76	20230908	184600	53139193	962	962	962	962	0
77	20230908	184500	53139193	962	962	962	962	0
78	20230908	184400	53139193	962	962	962	962	0
79	20230908	184300	53139193	962	962	962	962	0
80	20230908	184200	53139193	962	962	962	962	0
81	20230908	184100	53139193	962	962	962	962	0
82	20230908	184000	53139193	962	962	962	962	0
83	20230908	183900	53139193	962	962	962	962	0
84	20230908	183800	53139193	962	962	962	962	0
85	20230908	183700	53139193	962	962	962	962	0
86	20230908	183600	53139193	962	962	962	962	0
87	20230908	183500	53139193	962	962	962	962	0
88	20230908	183400	53139193	962	962	962	962	0
89	20230908	183300	53139193	962	962	962	962	0
90	20230908	183200	53139193	962	962	962	962	0
91	20230908	183100	53139193	962	962	962	962	0
92	20230908	183000	53139193	962	962	962	962	1978
93	20230908	182900	53139193	962	962	962	962	0
94	20230908	182800	53139193	962	962	962	962	0
95	20230908	182700	53139193	962	962	962	962	0
96	20230908	182600	53139193	962	962	962	962	0
97	20230908	182500	53139193	962	962	962	962	0
98	20230908	182400	53139193	962	962	962	962	0
99	20230908	182300	53139193	962	962	962	962	0
100	20230908	182200	53139193	962	962	962	962	0
101	20230908	182100	53139193	962	962	962	962	0
102	20230908	182000	53139193	962	962	962	962	0
103	20230908	181900	53139193	962	962	962	962	0
104	20230908	181800	53139193	962	962	962	962	0
105	20230908	181700	53139193	962	962	962	962	0
106	20230908	181600	53139193	962	962	962	962	0
107	20230908	181500	53139193	962	962	962	962	0
108	20230908	181400	53139193	962	962	962	962	0
109	20230908	181300	53139193	962	962	962	962	0
110	20230908	181200	53139193	962	962	962	962	0
111	20230908	181100	53139193	962	962	962	962	0
112	20230908	181000	53139193	962	962	962	962	0
113	20230908	180900	53139193	962	962	962	962	0
114	20230908	180800	53139193	962	962	962	962	0
115	20230908	180700	53139193	962	962	962	962	0
116	20230908	180600	53139193	962	962	962	962	0
117	20230908	180500	53139193	962	962	962	962	0
118	20230908	180400	53139193	962	962	962	962	0
119	20230908	180300	53139193	962	962	962	962	0
120	20230908	180200	53139193	962	962	962	962	0
121	20230908	180100	53139193	962	962	962	962	0
122	20230908	180000	53139193	962	962	962	962	1978
123	20230908	175900	53139193	962	962	962	962	0
124	20230908	175800	53139193	962	962	962	962	0
125	20230908	175700	53139193	962	962	962	962	0
126	20230908	175600	53139193	962	962	962	962	0
127	20230908	175500	53139193	962	962	962	962	0
128	20230908	175400	53139193	962	962	962	962	0
129	20230908	175300	53139193	962	962	962	962	0
130	20230908	175200	53139193	962	962	962	962	0
131	20230908	175100	53139193	962	962	962	962	0
132	20230908	175000	53139193	962	962	962	962	0
133	20230908	174900	53139193	962	962	962	962	0
134	20230908	174800	53139193	962	962	962	962	0
135	20230908	174700	53139193	962	962	962	962	0
136	20230908	174600	53139193	962	962	962	962	0
137	20230908	174500	53139193	962	962	962	962	0
138	20230908	174400	53139193	962	962	962	962	0
139	20230908	174300	53139193	962	962	962	962	0
140	20230908	174200	53139193	962	962	962	962	0
141	20230908	174100	53139193	962	962	962	962	0
142	20230908	174000	53139193	962	962	962	962	0
143	20230908	173900	53139193	962	962	962	962	0
144	20230908	173800	53139193	962	962	962	962	0
145	20230908	173700	53139193	962	962	962	962	0
146	20230908	173600	53139193	962	962	962	962	0
147	20230908	173500	53139193	962	962	962	962	0
148	20230908	173400	53139193	962	962	962	962	0
149	20230908	173300	53139193	962	962	962	962	0
150	20230908	173200	53139193	962	962	962	962	0
151	20230908	173100	53139193	962	962	962	962	0
152	20230908	173000	53139193	962	962	962	962	1978
153	20230908	172900	53139193	962	962	962	962	0
154	20230908	172800	53139193	962	962	962	962	0
155	20230908	172700	53139193	962	962	962	962	0
156	20230908	172600	53139193	962	962	962	962	0
157	20230908	172500	53139193	962	962	962	962	0
158	20230908	172400	53139193	962	962	962	962	0
159	20230908	172300	53139193	962	962	962	962	0
160	20230908	172200	53139193	962	962	962	962	0
161	20230908	172100	53139193	962	962	962	962	0
162	20230908	172000	53139193	962	962	962	962	0
163	20230908	171900	53139193	962	962	962	962	0
164	20230908	171800	53139193	962	962	962	962	0
165	20230908	171700	53139193	962	962	962	962	0
166	20230908	171600	53139193	962	962	962	962	0
167	20230908	171500	53139193	962	962	962	962	0
168	20230908	171400	53139193	962	962	962	962	0
169	20230908	171300	53139193	962	962	962	962	0
170	20230908	171200	53139193	962	962	962	962	0
171	20230908	171100	53139193	962	962	962	962	0
172	20230908	171000	53139193	962	962	962	962	0
173	20230908	170900	53139193	962	962	962	962	0
174	20230908	170800	53139193	962	962	962	962	0
175	20230908	170700	53139193	962	962	962	962	0
176	20230908	170600	53139193	962	962	962	962	0
177	20230908	170500	53139193	962	962	962	962	0
178	20230908	170400	53139193	962	962	962	962	0
179	20230908	170300	53139193	962	962	962	962	0
180	20230908	170200	53139193	962	962	962	962	0
181	20230908	170100	53139193	962	962	962	962	0
182	20230908	170000	53139193	962	962	962	962	1978
183	20230908	165900	53139193	962	962	962	962	0
184	20230908	165800	53139193	962	962	962	962	0
185	20230908	165700	53139193	962	962	962	962	0
186	20230908	165600	53139193	962	962	962	962	0
187	20230908	165500	53139193	962	962	962	962	0
188	20230908	165400	53139193	962	962	962	962	0
189	20230908	165300	53139193	962	962	962	962	0
190	20230908	165200	53139193	962	962	962	962	0
191	20230908	165100	53139193	962	962	962	962	0
192	20230908	165000	53139193	962	962	962	962	0
193	20230908	164900	53139193	962	962	962	962	0
194	20230908	164800	53139193	962	962	962	962	0
195	20230908	164700	53139193	962	962	962	962	0
196	20230908	164600	53139193	962	962	962	962	0
197	20230908	164500	53139193	962	962	962	962	0
198	20230908	164400	53139193	962	962	962	962	0
199	20230908	164300	53139193	962	962	962	962	0
200	20230908	164200	53139193	962	962	962	962	0
201	20230908	164100	53139193	962	962	962	962	0
202	20230908	164000	53139193	962	962	962	962	0
203	20230908	163900	53139193	962	962	962	962	0
204	20230908	163800	53139193	962	962	962	962	0
205	20230908	163700	53139193	962	962	962	962	0
206	20230908	163600	53139193	962	962	962	962	0
207	20230908	163500	53139193	962	962	962	962	0
208	20230908	163400	53139193	962	962	962	962	0
209	20230908	163300	53139193	962	962	962	962	0
210	20230908	163200	53139193	962	962	962	962	0
211	20230908	163100	53139193	962	962	962	962	0
212	20230908	163000	53139193	962	962	962	962	1978
213	20230908	162900	53139193	962	962	962	962	0
214	20230908	162800	53139193	962	962	962	962	0
215	20230908	162700	53139193	962	962	962	962	0
216	20230908	162600	53139193	962	962	962	962	0
217	20230908	162500	53139193	962	962	962	962	0
218	20230908	162400	53139193	962	962	962	962	0
219	20230908	162300	53139193	962	962	962	962	0
220	20230908	162200	53139193	962	962	962	962	0
221	20230908	162100	53139193	962	962	962	962	0
222	20230908	162000	53139193	962	962	962	962	0
223	20230908	161900	53139193	962	962	962	962	0
224	20230908	161800	53139193	962	962	962	962	0
225	20230908	161700	53139193	962	962	962	962	0
226	20230908	161600	53139193	962	962	962	962	0
227	20230908	161500	53139193	962	962	962	962	0
228	20230908	161400	53139193	962	962	962	962	0
229	20230908	161300	53139193	962	962	962	962	0
230	20230908	161200	53139193	962	962	962	962	0
231	20230908	161100	53139193	962	962	962	962	0
232	20230908	161000	53139193	962	962	962	962	0
233	20230908	160900	53139193	962	962	962	962	0
234	20230908	160800	53139193	962	962	962	962	0
235	20230908	160700	53139193	962	962	962	962	0
236	20230908	160600	53139193	962	962	962	962	0
237	20230908	160500	53139193	962	962	962	962	0
238	20230908	160400	53139193	962	962	962	962	0
239	20230908	160300	53139193	962	962	962	962	0
240	20230908	160200	53139193	962	962	962	962	0
241	20230908	160100	53139193	962	962	962	962	0
242	20230908	160000	53139193	962	962	962	962	1978
243	20230908	155900	53139193	962	962	962	962	0
244	20230908	155800	53139193	962	962	962	962	0
245	20230908	155700	53139193	962	962	962	962	0
246	20230908	155600	53139193	962	962	962	962	0
247	20230908	155500	53139193	962	962	962	962	0
248	20230908	155400	53139193	962	962	962	962	0
249	20230908	155300	53139193	962	962	962	962	0
250	20230908	155200	53139193	962	962	962	962	0
251	20230908	155100	53139193	962	962	962	962	0
252	20230908	155000	53139193	962	962	962	962	0
253	20230908	154900	53139193	962	962	962	962	0
254	20230908	154800	53139193	962	962	962	962	0
255	20230908	154700	53139193	962	962	962	962	0
256	20230908	154600	53139193	962	962	962	962	0
257	20230908	154500	53139193	962	962	962	962	0
258	20230908	154400	53139193	962	962	962	962	0
259	20230908	154300	53139193	962	962	962	962	0
260	20230908	154200	53139193	962	962	962	962	0
261	20230908	154100	53139193	962	962	962	962	0
262	20230908	154000	53139193	962	962	962	962	0
263	20230908	153900	53139193	962	962	962	962	0
264	20230908	153800	53139193	962	962	962	962	0
265	20230908	153700	53139193	962	962	962	962	0
266	20230908	153600	53139193	962	962	962	962	0
267	20230908	153500	53139193	962	962	962	962	0
268	20230908	153400	53139193	962	962	962	962	0
269	20230908	153300	53139193	962	962	962	962	0
270	20230908	153200	53139193	962	962	962	962	0
271	20230908	153100	53139193	962	962	962	962	0
272	20230908	153000	53139193	962	962	962	962	3956
273	20230908	152900	51236357	964	964	964	964	0
274	20230908	152800	51236357	964	964	964	964	0
275	20230908	152700	51236357	964	964	964	964	0
276	20230908	152600	51236357	964	964	964	964	0
277	20230908	152500	51236357	964	964	964	964	0
278	20230908	152400	51236357	964	964	964	964	0
279	20230908	152300	51236357	964	964	964	964	0
280	20230908	152200	51236357	964	964	964	964	0
281	20230908	152100	51236357	964	964	964	964	0
282	20230908	152000	51236357	964	964	964	964	0
283	20230908	151900	51236357	964	964	964	964	0
284	20230908	151800	51236357	964	963	964	952	4179
285	20230908	151700	47256545	952	962	966	952	10946
286	20230908	151600	36804368	967	967	967	967	0
287	20230908	151500	36804368	967	967	967	967	0
288	20230908	151400	36804368	967	967	967	967	1
289	20230908	151300	36803401	967	967	967	967	22
290	20230908	151200	36782127	967	967	967	967	0
291	20230908	151100	36782127	967	965	967	965	113
292	20230908	151000	36673064	965	965	965	965	0
293	20230908	150900	36673064	965	965	965	965	50
294	20230908	150800	36624814	965	965	965	965	0
295	20230908	150700	36624814	965	965	965	965	0
296	20230908	150600	36624814	965	965	965	965	6
297	20230908	150500	36619024	965	965	965	965	0
298	20230908	150400	36619024	965	965	965	965	0
299	20230908	150300	36619024	965	965	965	965	0
300	20230908	150200	36619024	965	965	965	965	0
301	20230908	150100	36619024	965	965	965	965	1
302	20230908	150000	36618059	966	965	966	965	520
303	20230908	145900	36116047	965	965	965	965	0
304	20230908	145800	36116047	965	965	965	965	11
305	20230908	145700	36105432	965	965	965	965	0
306	20230908	145600	36105432	965	965	965	965	0
307	20230908	145500	36105432	965	965	965	965	1
308	20230908	145400	36104467	961	961	961	961	0
309	20230908	145300	36104467	961	962	962	961	2000
310	20230908	145200	34182457	965	965	965	965	0
311	20230908	145100	34182457	965	965	965	965	0
312	20230908	145000	34182457	965	965	965	965	0
313	20230908	144900	34182457	965	965	965	965	0
314	20230908	144800	34182457	965	963	965	963	2000
315	20230908	144700	32252521	965	965	965	965	0
316	20230908	144600	32252521	965	965	965	965	0
317	20230908	144500	32252521	965	965	965	965	0
318	20230908	144400	32252521	965	965	965	965	0
319	20230908	144300	32252521	965	965	965	965	11
320	20230908	144200	32241906	965	965	965	965	0
321	20230908	144100	32241906	965	965	965	965	0
322	20230908	144000	32241906	965	965	965	965	20
323	20230908	143900	32222606	967	967	967	967	0
324	20230908	143800	32222606	967	967	967	967	0
325	20230908	143700	32222606	967	967	967	967	0
326	20230908	143600	32222606	967	967	967	967	0
327	20230908	143500	32222606	967	967	967	967	0
328	20230908	143400	32222606	967	967	967	967	0
329	20230908	143300	32222606	967	967	967	967	0
330	20230908	143200	32222606	967	967	967	967	0
331	20230908	143100	32222606	967	967	967	967	0
332	20230908	143000	32222606	967	967	967	967	0
333	20230908	142900	32222606	967	967	967	967	0
334	20230908	142800	32222606	967	967	967	967	0
335	20230908	142700	32222606	967	967	967	967	0
336	20230908	142600	32222606	967	967	967	967	0
337	20230908	142500	32222606	967	967	967	967	0
338	20230908	142400	32222606	967	967	967	967	0
339	20230908	142300	32222606	967	967	967	967	0
340	20230908	142200	32222606	967	967	967	967	0
341	20230908	142100	32222606	967	967	967	967	0
342	20230908	142000	32222606	967	967	967	967	0
343	20230908	141900	32222606	967	967	967	967	0
344	20230908	141800	32222606	967	967	967	967	0
345	20230908	141700	32222606	967	967	967	967	0
346	20230908	141600	32222606	967	967	967	967	0
347	20230908	141500	32222606	967	967	967	967	8
348	20230908	141400	32214870	967	967	967	967	0
349	20230908	141300	32214870	967	967	967	967	0
350	20230908	141200	32214870	967	967	967	967	0
351	20230908	141100	32214870	967	967	967	967	1
352	20230908	141000	32213903	962	962	962	962	10
353	20230908	140900	32204283	968	968	968	968	0
354	20230908	140800	32204283	968	968	968	968	0
355	20230908	140700	32204283	968	968	968	968	1
356	20230908	140600	32203315	964	964	964	964	20
357	20230908	140500	32184035	963	963	963	963	1
358	20230908	140400	32183072	962	962	962	962	200
359	20230908	140300	31990672	962	962	962	962	0
360	20230908	140200	31990672	962	962	962	962	500
361	20230908	140100	31509672	962	962	962	962	0
362	20230908	140000	31509672	962	962	962	962	0
363	20230908	135900	31509672	962	962	962	962	1
364	20230908	135800	31508710	964	964	964	964	0
365	20230908	135700	31508710	964	964	964	964	0
366	20230908	135600	31508710	964	964	964	964	0
367	20230908	135500	31508710	964	964	964	964	0
368	20230908	135400	31508710	964	964	964	964	10
369	20230908	135300	31499070	964	964	964	964	0
370	20230908	135200	31499070	964	964	964	964	0
371	20230908	135100	31499070	964	964	964	964	1
372	20230908	135000	31498106	957	957	957	957	0
373	20230908	134900	31498106	957	960	960	957	244
374	20230908	134800	31264371	960	960	960	960	164
375	20230908	134700	31106931	960	962	962	960	119
376	20230908	134600	30992593	962	962	962	962	0
377	20230908	134500	30992593	962	962	962	962	0
378	20230908	134400	30992593	962	962	962	962	1792
379	20230908	134300	29268689	963	964	964	963	1174
380	20230908	134200	28138106	965	965	965	965	30
381	20230908	134100	28109156	964	964	964	964	300
382	20230908	134000	27819956	965	965	965	965	0
383	20230908	133900	27819956	965	965	965	965	0
384	20230908	133800	27819956	965	965	965	965	0
385	20230908	133700	27819956	965	965	965	965	0
386	20230908	133600	27819956	965	965	965	965	0
387	20230908	133500	27819956	965	965	965	965	0
388	20230908	133400	27819956	965	965	965	965	0
389	20230908	133300	27819956	965	965	965	965	0
390	20230908	133200	27819956	965	965	965	965	0
391	20230908	133100	27819956	965	965	965	965	0
392	20230908	133000	27819956	965	965	965	965	0
393	20230908	132900	27819956	965	965	965	965	0
394	20230908	132800	27819956	965	965	965	965	0
395	20230908	132700	27819956	965	965	965	965	0
396	20230908	132600	27819956	965	965	965	965	0
397	20230908	132500	27819956	965	965	965	965	0
398	20230908	132400	27819956	965	965	965	965	200
399	20230908	132300	27626956	965	965	965	965	0
400	20230908	132200	27626956	965	965	965	965	7
401	20230908	132100	27620201	965	965	965	965	3
402	20230908	132000	27617306	965	966	966	965	227
403	20230908	131900	27398242	969	969	969	969	200
404	20230908	131800	27204442	969	969	969	969	1
405	20230908	131700	27203473	966	966	966	966	200
406	20230908	131600	27010273	969	969	969	969	0
407	20230908	131500	27010273	969	969	969	969	0
408	20230908	131400	27010273	969	969	969	969	0
409	20230908	131300	27010273	969	969	969	969	200
410	20230908	131200	26816473	969	969	969	969	200
411	20230908	131100	26622673	969	969	969	969	0
412	20230908	131000	26622673	969	969	969	969	0
413	20230908	130900	26622673	969	969	969	969	0
414	20230908	130800	26622673	969	969	969	969	0
415	20230908	130700	26622673	969	969	969	969	0
416	20230908	130600	26622673	969	969	969	969	300
417	20230908	130500	26331973	969	969	969	969	0
418	20230908	130400	26331973	969	969	969	969	0
419	20230908	130300	26331973	969	969	969	969	0
420	20230908	130200	26331973	969	969	969	969	0
421	20230908	130100	26331973	969	969	969	969	2
422	20230908	130000	26330035	970	970	970	970	0
423	20230908	125900	26330035	970	970	970	970	0
424	20230908	125800	26330035	970	970	970	970	0
425	20230908	125700	26330035	970	970	970	970	0
426	20230908	125600	26330035	970	970	970	970	0
427	20230908	125500	26330035	970	970	970	970	0
428	20230908	125400	26330035	970	970	970	970	0
429	20230908	125300	26330035	970	970	970	970	0
430	20230908	125200	26330035	970	970	970	970	0
431	20230908	125100	26330035	970	970	970	970	0
432	20230908	125000	26330035	970	970	970	970	0
433	20230908	124900	26330035	970	970	970	970	0
434	20230908	124800	26330035	970	970	970	970	0
435	20230908	124700	26330035	970	970	970	970	0
436	20230908	124600	26330035	970	970	970	970	0
437	20230908	124500	26330035	970	970	970	970	0
438	20230908	124400	26330035	970	970	970	970	0
439	20230908	124300	26330035	970	970	970	970	0
440	20230908	124200	26330035	970	970	970	970	0
441	20230908	124100	26330035	970	970	970	970	0
442	20230908	124000	26330035	970	970	970	970	0
443	20230908	123900	26330035	970	970	970	970	0
444	20230908	123800	26330035	970	970	970	970	0
445	20230908	123700	26330035	970	970	970	970	0
446	20230908	123600	26330035	970	969	970	969	238
447	20230908	123500	26099371	969	969	969	969	0
448	20230908	123400	26099371	969	969	969	969	0
449	20230908	123300	26099371	969	969	969	969	0
450	20230908	123200	26099371	969	969	969	969	0
451	20230908	123100	26099371	969	969	969	969	0
452	20230908	123000	26099371	969	969	969	969	0
453	20230908	122900	26099371	969	969	969	969	0
454	20230908	122800	26099371	969	969	969	969	0
455	20230908	122700	26099371	969	968	969	968	103
456	20230908	122600	25999589	968	968	968	968	1
457	20230908	122500	25998621	963	963	963	963	0
458	20230908	122400	25998621	963	963	963	963	0
459	20230908	122300	25998621	963	963	963	963	1
460	20230908	122200	25997658	969	969	969	969	0
461	20230908	122100	25997658	969	969	969	969	0
462	20230908	122000	25997658	969	969	969	969	0
463	20230908	121900	25997658	969	965	969	965	1000
464	20230908	121800	25028799	965	965	965	965	0
465	20230908	121700	25028799	965	965	965	965	0
466	20230908	121600	25028799	965	965	965	965	3100
467	20230908	121500	22037299	968	968	968	968	1
468	20230908	121400	22036331	967	967	967	967	0
469	20230908	121300	22036331	967	967	967	967	0
470	20230908	121200	22036331	967	967	967	967	0
471	20230908	121100	22036331	967	967	967	967	0
472	20230908	121000	22036331	967	967	967	967	101
473	20230908	120900	21938664	968	968	968	968	0
474	20230908	120800	21938664	968	968	968	968	0
475	20230908	120700	21938664	968	967	968	967	2
476	20230908	120600	21936729	962	962	962	962	0
477	20230908	120500	21936729	962	962	962	962	0
478	20230908	120400	21936729	962	962	962	962	0
479	20230908	120300	21936729	962	962	962	962	1384
480	20230908	120200	20605321	962	962	962	962	0
481	20230908	120100	20605321	962	962	962	962	0
482	20230908	120000	20605321	962	962	962	962	0
483	20230908	115900	20605321	962	962	962	962	111
484	20230908	115800	20498539	965	965	965	965	0
485	20230908	115700	20498539	965	965	965	965	0
486	20230908	115600	20498539	965	965	965	965	0
487	20230908	115500	20498539	965	965	965	965	0
488	20230908	115400	20498539	965	965	965	965	0
489	20230908	115300	20498539	965	965	965	965	0
490	20230908	115200	20498539	965	965	965	965	0
491	20230908	115100	20498539	965	965	965	965	0
492	20230908	115000	20498539	965	965	965	965	0
493	20230908	114900	20498539	965	965	965	965	10
494	20230908	114800	20488889	965	965	965	965	0
495	20230908	114700	20488889	965	965	965	965	0
496	20230908	114600	20488889	965	965	965	965	1
497	20230908	114500	20487924	962	962	962	962	5
498	20230908	114400	20483114	962	962	962	962	0
499	20230908	114300	20483114	962	962	962	962	0
500	20230908	114200	20483114	962	962	962	962	0
501	20230908	114100	20483114	962	962	962	962	0
502	20230908	114000	20483114	962	962	962	962	0
503	20230908	113900	20483114	962	962	962	962	12
504	20230908	113800	20471570	962	962	962	962	2
505	20230908	113700	20469646	961	961	961	961	1
506	20230908	113600	20468685	965	965	965	965	0
507	20230908	113500	20468685	965	965	965	965	0
508	20230908	113400	20468685	965	965	965	965	0
509	20230908	113300	20468685	965	965	965	965	0
510	20230908	113200	20468685	965	965	965	965	0
511	20230908	113100	20468685	965	965	965	965	0
512	20230908	113000	20468685	965	965	965	965	8
513	20230908	112900	20460965	965	965	965	965	0
514	20230908	112800	20460965	965	965	965	965	0
515	20230908	112700	20460965	965	965	965	965	0
516	20230908	112600	20460965	965	965	965	965	0
517	20230908	112500	20460965	965	965	965	965	0
518	20230908	112400	20460965	965	965	965	965	0
519	20230908	112300	20460965	965	965	965	965	0
520	20230908	112200	20460965	965	965	965	965	0
521	20230908	112100	20460965	965	965	965	965	0
522	20230908	112000	20460965	965	965	965	965	0
523	20230908	111900	20460965	965	965	965	965	0
524	20230908	111800	20460965	965	965	965	965	0
525	20230908	111700	20460965	965	965	965	965	0
526	20230908	111600	20460965	965	965	965	965	0
527	20230908	111500	20460965	965	965	965	965	0
528	20230908	111400	20460965	965	965	965	965	0
529	20230908	111300	20460965	965	965	965	965	0
530	20230908	111200	20460965	965	965	965	965	0
531	20230908	111100	20460965	965	965	965	965	0
532	20230908	111000	20460965	965	965	965	965	0
533	20230908	110900	20460965	965	965	965	965	0
534	20230908	110800	20460965	965	965	965	965	0
535	20230908	110700	20460965	965	965	965	965	0
536	20230908	110600	20460965	965	965	965	965	0
537	20230908	110500	20460965	965	965	965	965	0
538	20230908	110400	20460965	965	964	965	964	50
539	20230908	110300	20412758	964	964	964	964	3
540	20230908	110200	20409866	965	965	965	965	0
541	20230908	110100	20409866	965	965	965	965	0
542	20230908	110000	20409866	965	965	965	965	0
543	20230908	105900	20409866	965	965	965	965	0
544	20230908	105800	20409866	965	965	965	965	0
545	20230908	105700	20409866	965	965	965	965	0
546	20230908	105600	20409866	965	963	965	963	2088
547	20230908	105500	18395272	957	957	957	957	330
548	20230908	105400	18079462	957	958	958	957	352
549	20230908	105300	17742302	963	963	963	963	0
550	20230908	105200	17742302	963	963	963	963	0
551	20230908	105100	17742302	963	963	963	963	1
552	20230908	105000	17741339	965	965	965	965	0
553	20230908	104900	17741339	965	965	965	965	0
554	20230908	104800	17741339	965	965	965	965	0
555	20230908	104700	17741339	965	965	965	965	0
556	20230908	104600	17741339	965	965	965	965	0
557	20230908	104500	17741339	965	965	965	965	0
558	20230908	104400	17741339	965	965	965	965	0
559	20230908	104300	17741339	965	965	965	965	0
560	20230908	104200	17741339	965	965	965	965	0
561	20230908	104100	17741339	965	965	965	965	0
562	20230908	104000	17741339	965	965	965	965	0
563	20230908	103900	17741339	965	965	965	965	0
564	20230908	103800	17741339	965	965	965	965	0
565	20230908	103700	17741339	965	965	965	965	0
566	20230908	103600	17741339	965	965	965	965	0
567	20230908	103500	17741339	965	965	965	965	1
568	20230908	103400	17740374	957	957	957	957	1217
569	20230908	103300	16575705	966	966	966	966	0
570	20230908	103200	16575705	966	966	966	966	0
571	20230908	103100	16575705	966	966	966	966	0
572	20230908	103000	16575705	966	966	966	966	0
573	20230908	102900	16575705	966	966	966	966	0
574	20230908	102800	16575705	966	966	966	966	0
575	20230908	102700	16575705	966	966	966	966	0
576	20230908	102600	16575705	966	966	966	966	2
577	20230908	102500	16573773	967	967	967	967	0
578	20230908	102400	16573773	967	967	967	967	0
579	20230908	102300	16573773	967	967	967	967	0
580	20230908	102200	16573773	967	967	967	967	0
581	20230908	102100	16573773	967	967	967	967	1
582	20230908	102000	16572806	956	956	956	956	499
583	20230908	101900	16095762	956	956	956	956	1
584	20230908	101800	16094806	964	964	964	963	7
585	20230908	101700	16088059	956	957	957	956	4890
586	20230908	101600	11413207	957	957	957	957	1
587	20230908	101500	11412250	958	958	958	958	0
588	20230908	101400	11412250	958	958	958	958	311
589	20230908	101300	11114312	958	958	958	958	134
590	20230908	101200	10985940	958	958	958	958	200
591	20230908	101100	10794340	958	958	958	958	400
592	20230908	101000	10411140	968	968	968	968	0
593	20230908	100900	10411140	968	968	968	968	0
594	20230908	100800	10411140	968	968	968	968	0
595	20230908	100700	10411140	968	968	968	968	0
596	20230908	100600	10411140	968	968	968	968	0
597	20230908	100500	10411140	968	968	968	968	0
598	20230908	100400	10411140	968	968	968	968	0
599	20230908	100300	10411140	968	968	968	968	0
600	20230908	100200	10411140	968	968	968	968	0
601	20230908	100100	10411140	968	968	968	968	1
602	20230908	100000	10410172	958	958	958	958	0
603	20230908	095900	10410172	958	961	961	958	69
604	20230908	095800	10344009	962	962	962	962	0
605	20230908	095700	10344009	962	962	962	962	30
606	20230908	095600	10315149	962	962	962	961	81
607	20230908	095500	10237230	962	962	962	962	23
608	20230908	095400	10215104	969	969	969	969	0
609	20230908	095300	10215104	969	969	969	969	0
610	20230908	095200	10215104	969	969	969	969	0
611	20230908	095100	10215104	969	969	969	969	1
612	20230908	095000	10214135	969	969	969	969	0
613	20230908	094900	10214135	969	969	969	969	1
614	20230908	094800	10213166	969	969	969	969	0
615	20230908	094700	10213166	969	969	969	969	2
616	20230908	094600	10211228	969	969	969	969	0
617	20230908	094500	10211228	969	969	969	969	0
618	20230908	094400	10211228	969	969	969	969	0
619	20230908	094300	10211228	969	969	969	969	0
620	20230908	094200	10211228	969	969	969	969	0
621	20230908	094100	10211228	969	969	969	969	0
622	20230908	094000	10211228	969	969	969	969	0
623	20230908	093900	10211228	969	969	969	969	1
624	20230908	093800	10210259	969	969	969	969	10
625	20230908	093700	10200569	969	969	969	969	7
626	20230908	093600	10193786	969	969	969	969	1
627	20230908	093500	10192817	969	969	969	969	0
628	20230908	093400	10192817	969	969	969	969	8
629	20230908	093300	10185065	969	969	969	969	0
630	20230908	093200	10185065	969	969	969	969	0
631	20230908	093100	10185065	969	969	969	969	0
632	20230908	093000	10185065	969	969	969	969	0
633	20230908	092900	10185065	969	969	969	969	0
634	20230908	092800	10185065	969	969	969	969	0
635	20230908	092700	10185065	969	969	969	969	0
636	20230908	092600	10185065	969	969	969	969	0
637	20230908	092500	10185065	969	969	969	969	2
638	20230908	092400	10183127	969	969	969	969	0
639	20230908	092300	10183127	969	969	969	969	0
640	20230908	092200	10183127	969	969	969	969	0
641	20230908	092100	10183127	969	969	969	969	0
642	20230908	092000	10183127	969	969	969	969	0
643	20230908	091900	10183127	969	968	969	968	20
644	20230908	091800	10163758	969	969	969	969	0
645	20230908	091700	10163758	969	969	969	969	1
646	20230908	091600	10162789	955	955	955	955	381
647	20230908	091500	9798934	960	970	970	960	623
648	20230908	091400	9200814	970	968	970	968	2607
649	20230908	091300	6674544	960	960	960	960	381
650	20230908	091200	6308784	960	960	960	960	0
651	20230908	091100	6308784	960	960	960	960	161
652	20230908	091000	6154224	955	955	955	955	855
653	20230908	090900	5337699	954	954	954	954	0
654	20230908	090800	5337699	954	956	956	954	1830
655	20230908	090700	3591442	961	961	961	961	0
656	20230908	090600	3591442	961	961	961	961	779
657	20230908	090500	2842823	961	961	961	961	0
658	20230908	090400	2842823	961	961	961	961	10
659	20230908	090300	2833213	961	961	961	961	0
660	20230908	090200	2833213	961	954	961	951	347
661	20230908	090100	2502889	970	965	970	951	1040
662	20230908	090000	1510288	969	970	970	969	1557