KissMeData/115480/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	195600	153037231	985	985	985	985	1680
3	20230906	195500	153037231	985	985	985	985	0
4	20230906	195400	153037231	985	985	985	985	0
5	20230906	195300	153037231	985	985	985	985	0
6	20230906	195200	153037231	985	985	985	985	0
7	20230906	195100	153037231	985	985	985	985	0
8	20230906	195000	153037231	985	985	985	985	0
9	20230906	194900	153037231	985	985	985	985	0
10	20230906	194800	153037231	985	985	985	985	0
11	20230906	194700	153037231	985	985	985	985	0
12	20230906	194600	153037231	985	985	985	985	0
13	20230906	194500	153037231	985	985	985	985	0
14	20230906	194400	153037231	985	985	985	985	0
15	20230906	194300	153037231	985	985	985	985	0
16	20230906	194200	153037231	985	985	985	985	0
17	20230906	194100	153037231	985	985	985	985	0
18	20230906	194000	153037231	985	985	985	985	0
19	20230906	193900	153037231	985	985	985	985	0
20	20230906	193800	153037231	985	985	985	985	0
21	20230906	193700	153037231	985	985	985	985	0
22	20230906	193600	153037231	985	985	985	985	0
23	20230906	193500	153037231	985	985	985	985	0
24	20230906	193400	153037231	985	985	985	985	0
25	20230906	193300	153037231	985	985	985	985	0
26	20230906	193200	153037231	985	985	985	985	0
27	20230906	193100	153037231	985	985	985	985	0
28	20230906	193000	153037231	985	985	985	985	0
29	20230906	192900	153037231	985	985	985	985	0
30	20230906	192800	153037231	985	985	985	985	0
31	20230906	192700	153037231	985	985	985	985	0
32	20230906	192600	153037231	985	985	985	985	1680
33	20230906	192500	153037231	985	985	985	985	0
34	20230906	192400	153037231	985	985	985	985	0
35	20230906	192300	153037231	985	985	985	985	0
36	20230906	192200	153037231	985	985	985	985	0
37	20230906	192100	153037231	985	985	985	985	0
38	20230906	192000	153037231	985	985	985	985	0
39	20230906	191900	153037231	985	985	985	985	0
40	20230906	191800	153037231	985	985	985	985	0
41	20230906	191700	153037231	985	985	985	985	0
42	20230906	191600	153037231	985	985	985	985	0
43	20230906	191500	153037231	985	985	985	985	0
44	20230906	191400	153037231	985	985	985	985	0
45	20230906	191300	153037231	985	985	985	985	0
46	20230906	191200	153037231	985	985	985	985	0
47	20230906	191100	153037231	985	985	985	985	0
48	20230906	191000	153037231	985	985	985	985	0
49	20230906	190900	153037231	985	985	985	985	0
50	20230906	190800	153037231	985	985	985	985	0
51	20230906	190700	153037231	985	985	985	985	0
52	20230906	190600	153037231	985	985	985	985	0
53	20230906	190500	153037231	985	985	985	985	0
54	20230906	190400	153037231	985	985	985	985	0
55	20230906	190300	153037231	985	985	985	985	0
56	20230906	190200	153037231	985	985	985	985	0
57	20230906	190100	153037231	985	985	985	985	0
58	20230906	190000	153037231	985	985	985	985	0
59	20230906	185900	153037231	985	985	985	985	0
60	20230906	185800	153037231	985	985	985	985	0
61	20230906	185700	153037231	985	985	985	985	0
62	20230906	185600	153037231	985	985	985	985	1680
63	20230906	185500	153037231	985	985	985	985	0
64	20230906	185400	153037231	985	985	985	985	0
65	20230906	185300	153037231	985	985	985	985	0
66	20230906	185200	153037231	985	985	985	985	0
67	20230906	185100	153037231	985	985	985	985	0
68	20230906	185000	153037231	985	985	985	985	0
69	20230906	184900	153037231	985	985	985	985	0
70	20230906	184800	153037231	985	985	985	985	0
71	20230906	184700	153037231	985	985	985	985	0
72	20230906	184600	153037231	985	985	985	985	0
73	20230906	184500	153037231	985	985	985	985	0
74	20230906	184400	153037231	985	985	985	985	0
75	20230906	184300	153037231	985	985	985	985	0
76	20230906	184200	153037231	985	985	985	985	0
77	20230906	184100	153037231	985	985	985	985	0
78	20230906	184000	153037231	985	985	985	985	0
79	20230906	183900	153037231	985	985	985	985	0
80	20230906	183800	153037231	985	985	985	985	0
81	20230906	183700	153037231	985	985	985	985	0
82	20230906	183600	153037231	985	985	985	985	0
83	20230906	183500	153037231	985	985	985	985	0
84	20230906	183400	153037231	985	985	985	985	0
85	20230906	183300	153037231	985	985	985	985	0
86	20230906	183200	153037231	985	985	985	985	0
87	20230906	183100	153037231	985	985	985	985	0
88	20230906	183000	153037231	985	985	985	985	0
89	20230906	182900	153037231	985	985	985	985	0
90	20230906	182800	153037231	985	985	985	985	0
91	20230906	182700	153037231	985	985	985	985	0
92	20230906	182600	153037231	985	985	985	985	1680
93	20230906	182500	153037231	985	985	985	985	0
94	20230906	182400	153037231	985	985	985	985	0
95	20230906	182300	153037231	985	985	985	985	0
96	20230906	182200	153037231	985	985	985	985	0
97	20230906	182100	153037231	985	985	985	985	0
98	20230906	182000	153037231	985	985	985	985	0
99	20230906	181900	153037231	985	985	985	985	0
100	20230906	181800	153037231	985	985	985	985	0
101	20230906	181700	153037231	985	985	985	985	0
102	20230906	181600	153037231	985	985	985	985	0
103	20230906	181500	153037231	985	985	985	985	0
104	20230906	181400	153037231	985	985	985	985	0
105	20230906	181300	153037231	985	985	985	985	0
106	20230906	181200	153037231	985	985	985	985	0
107	20230906	181100	153037231	985	985	985	985	0
108	20230906	181000	153037231	985	985	985	985	0
109	20230906	180900	153037231	985	985	985	985	0
110	20230906	180800	153037231	985	985	985	985	0
111	20230906	180700	153037231	985	985	985	985	0
112	20230906	180600	153037231	985	985	985	985	0
113	20230906	180500	153037231	985	985	985	985	0
114	20230906	180400	153037231	985	985	985	985	0
115	20230906	180300	153037231	985	985	985	985	0
116	20230906	180200	153037231	985	985	985	985	0
117	20230906	180100	153037231	985	985	985	985	0
118	20230906	180000	153037231	985	985	985	985	0
119	20230906	175900	153037231	985	985	985	985	0
120	20230906	175800	153037231	985	985	985	985	0
121	20230906	175700	153037231	985	985	985	985	0
122	20230906	175600	153037231	985	985	985	985	1680
123	20230906	175500	153037231	985	985	985	985	0
124	20230906	175400	153037231	985	985	985	985	0
125	20230906	175300	153037231	985	985	985	985	0
126	20230906	175200	153037231	985	985	985	985	0
127	20230906	175100	153037231	985	985	985	985	0
128	20230906	175000	153037231	985	985	985	985	0
129	20230906	174900	153037231	985	985	985	985	0
130	20230906	174800	153037231	985	985	985	985	0
131	20230906	174700	153037231	985	985	985	985	0
132	20230906	174600	153037231	985	985	985	985	0
133	20230906	174500	153037231	985	985	985	985	0
134	20230906	174400	153037231	985	985	985	985	0
135	20230906	174300	153037231	985	985	985	985	0
136	20230906	174200	153037231	985	985	985	985	0
137	20230906	174100	153037231	985	985	985	985	0
138	20230906	174000	153037231	985	985	985	985	0
139	20230906	173900	153037231	985	985	985	985	0
140	20230906	173800	153037231	985	985	985	985	0
141	20230906	173700	153037231	985	985	985	985	0
142	20230906	173600	153037231	985	985	985	985	0
143	20230906	173500	153037231	985	985	985	985	0
144	20230906	173400	153037231	985	985	985	985	0
145	20230906	173300	153037231	985	985	985	985	0
146	20230906	173200	153037231	985	985	985	985	0
147	20230906	173100	153037231	985	985	985	985	0
148	20230906	173000	153037231	985	985	985	985	0
149	20230906	172900	153037231	985	985	985	985	0
150	20230906	172800	153037231	985	985	985	985	0
151	20230906	172700	153037231	985	985	985	985	0
152	20230906	172600	153037231	985	985	985	985	1680
153	20230906	172500	153037231	985	985	985	985	0
154	20230906	172400	153037231	985	985	985	985	0
155	20230906	172300	153037231	985	985	985	985	0
156	20230906	172200	153037231	985	985	985	985	0
157	20230906	172100	153037231	985	985	985	985	0
158	20230906	172000	153037231	985	985	985	985	0
159	20230906	171900	153037231	985	985	985	985	0
160	20230906	171800	153037231	985	985	985	985	0
161	20230906	171700	153037231	985	985	985	985	0
162	20230906	171600	153037231	985	985	985	985	0
163	20230906	171500	153037231	985	985	985	985	0
164	20230906	171400	153037231	985	985	985	985	0
165	20230906	171300	153037231	985	985	985	985	0
166	20230906	171200	153037231	985	985	985	985	0
167	20230906	171100	153037231	985	985	985	985	0
168	20230906	171000	153037231	985	985	985	985	0
169	20230906	170900	153037231	985	985	985	985	0
170	20230906	170800	153037231	985	985	985	985	0
171	20230906	170700	153037231	985	985	985	985	0
172	20230906	170600	153037231	985	985	985	985	0
173	20230906	170500	153037231	985	985	985	985	0
174	20230906	170400	153037231	985	985	985	985	0
175	20230906	170300	153037231	985	985	985	985	0
176	20230906	170200	153037231	985	985	985	985	0
177	20230906	170100	153037231	985	985	985	985	0
178	20230906	170000	153037231	985	985	985	985	0
179	20230906	165900	153037231	985	985	985	985	0
180	20230906	165800	153037231	985	985	985	985	0
181	20230906	165700	153037231	985	985	985	985	0
182	20230906	165600	153037231	985	985	985	985	1680
183	20230906	165500	153037231	985	985	985	985	0
184	20230906	165400	153037231	985	985	985	985	0
185	20230906	165300	153037231	985	985	985	985	0
186	20230906	165200	153037231	985	985	985	985	0
187	20230906	165100	153037231	985	985	985	985	0
188	20230906	165000	153037231	985	985	985	985	0
189	20230906	164900	153037231	985	985	985	985	0
190	20230906	164800	153037231	985	985	985	985	0
191	20230906	164700	153037231	985	985	985	985	0
192	20230906	164600	153037231	985	985	985	985	0
193	20230906	164500	153037231	985	985	985	985	0
194	20230906	164400	153037231	985	985	985	985	0
195	20230906	164300	153037231	985	985	985	985	0
196	20230906	164200	153037231	985	985	985	985	0
197	20230906	164100	153037231	985	985	985	985	0
198	20230906	164000	153037231	985	985	985	985	0
199	20230906	163900	153037231	985	985	985	985	0
200	20230906	163800	153037231	985	985	985	985	0
201	20230906	163700	153037231	985	985	985	985	0
202	20230906	163600	153037231	985	985	985	985	0
203	20230906	163500	153037231	985	985	985	985	0
204	20230906	163400	153037231	985	985	985	985	0
205	20230906	163300	153037231	985	985	985	985	0
206	20230906	163200	153037231	985	985	985	985	0
207	20230906	163100	153037231	985	985	985	985	0
208	20230906	163000	153037231	985	985	985	985	0
209	20230906	162900	153037231	985	985	985	985	0
210	20230906	162800	153037231	985	985	985	985	0
211	20230906	162700	153037231	985	985	985	985	0
212	20230906	162600	153037231	985	985	985	985	1680
213	20230906	162500	153037231	985	985	985	985	0
214	20230906	162400	153037231	985	985	985	985	0
215	20230906	162300	153037231	985	985	985	985	0
216	20230906	162200	153037231	985	985	985	985	0
217	20230906	162100	153037231	985	985	985	985	0
218	20230906	162000	153037231	985	985	985	985	0
219	20230906	161900	153037231	985	985	985	985	0
220	20230906	161800	153037231	985	985	985	985	0
221	20230906	161700	153037231	985	985	985	985	0
222	20230906	161600	153037231	985	985	985	985	0
223	20230906	161500	153037231	985	985	985	985	0
224	20230906	161400	153037231	985	985	985	985	0
225	20230906	161300	153037231	985	985	985	985	0
226	20230906	161200	153037231	985	985	985	985	0
227	20230906	161100	153037231	985	985	985	985	0
228	20230906	161000	153037231	985	985	985	985	0
229	20230906	160900	153037231	985	985	985	985	0
230	20230906	160800	153037231	985	985	985	985	0
231	20230906	160700	153037231	985	985	985	985	0
232	20230906	160600	153037231	985	985	985	985	0
233	20230906	160500	153037231	985	985	985	985	0
234	20230906	160400	153037231	985	985	985	985	0
235	20230906	160300	153037231	985	985	985	985	0
236	20230906	160200	153037231	985	985	985	985	0
237	20230906	160100	153037231	985	985	985	985	0
238	20230906	160000	153037231	985	985	985	985	0
239	20230906	155900	153037231	985	985	985	985	0
240	20230906	155800	153037231	985	985	985	985	0
241	20230906	155700	153037231	985	985	985	985	0
242	20230906	155600	153037231	985	985	985	985	1680
243	20230906	155500	153037231	985	985	985	985	0
244	20230906	155400	153037231	985	985	985	985	0
245	20230906	155300	153037231	985	985	985	985	0
246	20230906	155200	153037231	985	985	985	985	0
247	20230906	155100	153037231	985	985	985	985	0
248	20230906	155000	153037231	985	985	985	985	0
249	20230906	154900	153037231	985	985	985	985	0
250	20230906	154800	153037231	985	985	985	985	0
251	20230906	154700	153037231	985	985	985	985	0
252	20230906	154600	153037231	985	985	985	985	0
253	20230906	154500	153037231	985	985	985	985	0
254	20230906	154400	153037231	985	985	985	985	0
255	20230906	154300	153037231	985	985	985	985	0
256	20230906	154200	153037231	985	985	985	985	0
257	20230906	154100	153037231	985	985	985	985	0
258	20230906	154000	153037231	985	985	985	985	0
259	20230906	153900	153037231	985	985	985	985	0
260	20230906	153800	153037231	985	985	985	985	0
261	20230906	153700	153037231	985	985	985	985	0
262	20230906	153600	153037231	985	985	985	985	0
263	20230906	153500	153037231	985	985	985	985	0
264	20230906	153400	153037231	985	985	985	985	0
265	20230906	153300	153037231	985	985	985	985	0
266	20230906	153200	153037231	985	985	985	985	0
267	20230906	153100	153037231	985	985	985	985	0
268	20230906	153000	153037231	985	985	985	985	1680
269	20230906	152900	151382431	982	982	982	982	0
270	20230906	152800	151382431	982	982	982	982	0
271	20230906	152700	151382431	982	982	982	982	0
272	20230906	152600	151382431	982	982	982	982	0
273	20230906	152500	151382431	982	982	982	982	0
274	20230906	152400	151382431	982	982	982	982	0
275	20230906	152300	151382431	982	982	982	982	0
276	20230906	152200	151382431	982	982	982	982	0
277	20230906	152100	151382431	982	982	982	982	0
278	20230906	152000	151382431	982	982	982	982	0
279	20230906	151900	151382431	982	982	982	982	0
280	20230906	151800	151382431	982	982	982	982	3
281	20230906	151700	151379485	981	981	981	981	0
282	20230906	151600	151379485	981	982	982	981	5
283	20230906	151500	151374579	982	980	982	980	3786
284	20230906	151400	147664297	982	981	982	981	1501
285	20230906	151300	146191815	980	980	980	980	1019
286	20230906	151200	145193195	981	981	981	981	120
287	20230906	151100	145075475	982	982	982	982	0
288	20230906	151000	145075475	982	982	982	982	0
289	20230906	150900	145075475	982	982	982	982	0
290	20230906	150800	145075475	982	982	982	982	0
291	20230906	150700	145075475	982	982	982	982	0
292	20230906	150600	145075475	982	980	982	980	51
293	20230906	150500	145025493	982	982	982	982	0
294	20230906	150400	145025493	982	982	982	982	0
295	20230906	150300	145025493	982	981	982	980	4691
296	20230906	150200	140428002	981	981	982	981	1997
297	20230906	150100	138468944	981	982	982	981	2001
298	20230906	150000	136505962	980	981	981	980	5166
299	20230906	145900	131440700	983	983	983	983	1000
300	20230906	145800	130457700	983	981	983	981	1947
301	20230906	145700	128547691	982	982	982	982	10
302	20230906	145600	128537871	982	982	982	982	1000
303	20230906	145500	127555871	982	982	982	982	0
304	20230906	145400	127555871	982	983	983	982	2
305	20230906	145300	127553906	982	982	982	982	1
306	20230906	145200	127552924	985	985	985	985	0
307	20230906	145100	127552924	985	983	985	983	1153
308	20230906	145000	126419523	982	982	983	982	285
309	20230906	144900	126139652	982	984	984	981	43
310	20230906	144800	126097453	984	983	984	983	3
311	20230906	144700	126094503	983	984	985	980	8729
312	20230906	144600	117531735	984	985	985	984	2
313	20230906	144500	117529766	983	983	983	983	2205
314	20230906	144400	115362251	984	985	985	984	166
315	20230906	144300	115198845	984	984	984	984	0
316	20230906	144200	115198845	984	984	984	984	15
317	20230906	144100	115184085	985	984	985	984	443
318	20230906	144000	114747933	985	985	985	985	261
319	20230906	143900	114490848	985	985	985	985	0
320	20230906	143800	114490848	985	985	985	985	624
321	20230906	143700	113876208	986	986	986	986	30
322	20230906	143600	113846628	986	985	986	985	435
323	20230906	143500	113418135	985	985	985	985	0
324	20230906	143400	113418135	985	985	985	985	1
325	20230906	143300	113417150	984	985	985	984	779
326	20230906	143200	112650613	985	985	985	984	3
327	20230906	143100	112647659	984	984	984	984	88
328	20230906	143000	112561067	984	984	984	984	190
329	20230906	142900	112374107	984	984	984	984	0
330	20230906	142800	112374107	984	984	984	984	0
331	20230906	142700	112374107	984	984	984	984	1002
332	20230906	142600	111388139	984	984	984	984	0
333	20230906	142500	111388139	984	984	984	984	39
334	20230906	142400	111349763	984	984	984	984	0
335	20230906	142300	111349763	984	984	984	984	1100
336	20230906	142200	110267363	984	984	984	984	0
337	20230906	142100	110267363	984	984	985	984	986
338	20230906	142000	109297038	984	984	984	984	20
339	20230906	141900	109277358	986	986	986	986	4
340	20230906	141800	109273414	986	986	986	986	11
341	20230906	141700	109262568	986	986	986	986	300
342	20230906	141600	108966768	986	986	986	986	4
343	20230906	141500	108962824	983	983	983	983	0
344	20230906	141400	108962824	983	983	983	983	0
345	20230906	141300	108962824	983	983	983	983	0
346	20230906	141200	108962824	983	983	983	983	0
347	20230906	141100	108962824	983	983	983	983	0
348	20230906	141000	108962824	983	983	983	983	992
349	20230906	140900	107987688	981	982	982	981	1400
350	20230906	140800	106614245	982	982	982	982	29
351	20230906	140700	106585767	982	983	983	982	524
352	20230906	140600	106071175	984	984	984	984	0
353	20230906	140500	106071175	984	984	984	984	0
354	20230906	140400	106071175	984	984	984	984	65
355	20230906	140300	106007215	987	987	987	987	0
356	20230906	140200	106007215	987	986	987	986	2
357	20230906	140100	106005242	985	985	985	985	0
358	20230906	140000	106005242	985	985	985	985	1
359	20230906	135900	106004257	984	984	984	984	0
360	20230906	135800	106004257	984	984	984	984	0
361	20230906	135700	106004257	984	984	984	984	900
362	20230906	135600	105118657	984	984	984	984	1036
363	20230906	135500	104099233	984	984	984	984	0
364	20230906	135400	104099233	984	984	984	984	0
365	20230906	135300	104099233	984	984	984	984	0
366	20230906	135200	104099233	984	984	984	984	0
367	20230906	135100	104099233	984	984	984	984	500
368	20230906	135000	103607233	984	984	984	984	7
369	20230906	134900	103600345	984	984	984	984	0
370	20230906	134800	103600345	984	984	984	984	0
371	20230906	134700	103600345	984	984	984	984	0
372	20230906	134600	103600345	984	984	984	984	0
373	20230906	134500	103600345	984	983	984	983	2
374	20230906	134400	103598378	986	986	986	986	0
375	20230906	134300	103598378	986	985	986	983	2101
376	20230906	134200	101532997	986	986	986	986	0
377	20230906	134100	101532997	986	986	986	986	0
378	20230906	134000	101532997	986	986	986	986	0
379	20230906	133900	101532997	986	986	986	986	0
380	20230906	133800	101532997	986	986	986	986	0
381	20230906	133700	101532997	986	986	986	986	0
382	20230906	133600	101532997	986	986	986	986	0
383	20230906	133500	101532997	986	986	986	986	0
384	20230906	133400	101532997	986	986	986	986	0
385	20230906	133300	101532997	986	986	986	986	0
386	20230906	133200	101532997	986	986	986	986	0
387	20230906	133100	101532997	986	986	986	986	0
388	20230906	133000	101532997	986	986	986	986	500
389	20230906	132900	101039997	986	986	986	986	1
390	20230906	132800	101039011	985	986	986	985	11
391	20230906	132700	101028175	986	986	986	986	0
392	20230906	132600	101028175	986	986	986	986	5
393	20230906	132500	101023245	986	986	986	986	0
394	20230906	132400	101023245	986	986	986	986	5
395	20230906	132300	101018315	985	985	985	985	5
396	20230906	132200	101013390	985	985	985	985	0
397	20230906	132100	101013390	985	985	986	985	42
398	20230906	132000	100972015	985	985	985	985	13
399	20230906	131900	100959210	985	984	985	984	6
400	20230906	131800	100953301	985	986	986	985	10
401	20230906	131700	100943446	985	983	985	983	878
402	20230906	131600	100080352	982	983	983	982	12
403	20230906	131500	100068558	980	982	982	980	15837
404	20230906	131400	84535621	983	984	984	983	5503
405	20230906	131300	79122029	985	985	985	985	114
406	20230906	131200	79009739	985	985	986	985	1107
407	20230906	131100	77919342	986	986	986	986	11
408	20230906	131000	77908496	986	985	986	985	12
409	20230906	130900	77896674	988	988	988	988	0
410	20230906	130800	77896674	988	988	988	988	1
411	20230906	130700	77895686	987	989	989	987	308
412	20230906	130600	77591684	987	988	988	987	2
413	20230906	130500	77589709	987	987	987	987	10
414	20230906	130400	77579839	988	988	988	988	10
415	20230906	130300	77569959	989	989	989	989	0
416	20230906	130200	77569959	989	989	989	989	0
417	20230906	130100	77569959	989	987	989	987	201
418	20230906	130000	77371570	989	989	989	989	0
419	20230906	125900	77371570	989	989	989	989	0
420	20230906	125800	77371570	989	989	989	989	0
421	20230906	125700	77371570	989	987	989	987	201
422	20230906	125600	77173037	988	988	988	988	0
423	20230906	125500	77173037	988	988	988	988	0
424	20230906	125400	77173037	988	988	988	988	0
425	20230906	125300	77173037	988	988	988	988	0
426	20230906	125200	77173037	988	988	988	988	1000
427	20230906	125100	76185037	988	988	988	988	1
428	20230906	125000	76184049	985	985	985	985	1286
429	20230906	124900	74917339	985	985	985	985	0
430	20230906	124800	74917339	985	985	985	985	0
431	20230906	124700	74917339	985	985	985	985	3052
432	20230906	124600	71911119	986	986	986	986	0
433	20230906	124500	71911119	986	986	986	986	0
434	20230906	124400	71911119	986	986	986	986	0
435	20230906	124300	71911119	986	986	986	986	0
436	20230906	124200	71911119	986	986	986	986	0
437	20230906	124100	71911119	986	986	986	986	0
438	20230906	124000	71911119	986	986	986	986	0
439	20230906	123900	71911119	986	986	986	986	0
440	20230906	123800	71911119	986	986	986	986	0
441	20230906	123700	71911119	986	986	986	986	10
442	20230906	123600	71901259	985	985	985	985	0
443	20230906	123500	71901259	985	985	985	985	0
444	20230906	123400	71901259	985	985	985	985	8
445	20230906	123300	71893379	985	985	985	985	0
446	20230906	123200	71893379	985	989	989	985	1001
447	20230906	123100	70906531	988	988	988	988	0
448	20230906	123000	70906531	988	988	988	988	0
449	20230906	122900	70906531	988	988	989	988	466
450	20230906	122800	70446117	988	988	988	988	0
451	20230906	122700	70446117	988	988	988	988	0
452	20230906	122600	70446117	988	988	988	988	0
453	20230906	122500	70446117	988	988	988	988	1
454	20230906	122400	70445129	988	988	988	988	0
455	20230906	122300	70445129	988	988	988	988	0
456	20230906	122200	70445129	988	988	988	988	0
457	20230906	122100	70445129	988	988	988	988	0
458	20230906	122000	70445129	988	988	988	988	0
459	20230906	121900	70445129	988	988	988	988	0
460	20230906	121800	70445129	988	987	988	986	2544
461	20230906	121700	67936742	988	988	988	988	1013
462	20230906	121600	66935898	988	988	988	988	0
463	20230906	121500	66935898	988	988	988	988	3
464	20230906	121400	66932934	987	987	987	987	250
465	20230906	121300	66686184	988	988	988	988	0
466	20230906	121200	66686184	988	988	988	988	0
467	20230906	121100	66686184	988	988	988	988	0
468	20230906	121000	66686184	988	988	988	988	0
469	20230906	120900	66686184	988	988	988	988	0
470	20230906	120800	66686184	988	988	988	988	84
471	20230906	120700	66603192	988	988	988	988	16
472	20230906	120600	66587384	991	991	991	991	0
473	20230906	120500	66587384	991	991	991	991	0
474	20230906	120400	66587384	991	991	991	991	0
475	20230906	120300	66587384	991	991	991	991	0
476	20230906	120200	66587384	991	991	991	991	0
477	20230906	120100	66587384	991	991	991	991	0
478	20230906	120000	66587384	991	991	991	991	0
479	20230906	115900	66587384	991	991	991	991	1000
480	20230906	115800	65596384	991	991	991	991	302
481	20230906	115700	65297102	991	991	991	991	0
482	20230906	115600	65297102	991	991	991	991	0
483	20230906	115500	65297102	991	991	991	991	0
484	20230906	115400	65297102	991	991	991	991	0
485	20230906	115300	65297102	991	991	991	991	0
486	20230906	115200	65297102	991	991	991	991	0
487	20230906	115100	65297102	991	991	991	991	0
488	20230906	115000	65297102	991	991	991	991	0
489	20230906	114900	65297102	991	991	991	991	3
490	20230906	114800	65294129	991	991	991	991	2153
491	20230906	114700	63160506	991	991	991	991	45
492	20230906	114600	63115911	989	990	990	989	11
493	20230906	114500	63105022	990	990	992	990	7
494	20230906	114400	63098086	992	992	992	992	0
495	20230906	114300	63098086	992	991	992	985	1168
496	20230906	114200	61941813	991	991	991	991	0
497	20230906	114100	61941813	991	990	991	990	55
498	20230906	114000	61887358	990	991	991	990	2
499	20230906	113900	61885377	990	990	991	990	4
500	20230906	113800	61881416	990	991	991	990	2
501	20230906	113700	61879435	990	990	991	990	503
502	20230906	113600	61380965	991	985	991	985	10
503	20230906	113500	61371070	992	992	992	992	0
504	20230906	113400	61371070	992	991	992	991	18
505	20230906	113300	61353228	991	989	991	989	208
506	20230906	113200	61147502	989	989	989	989	0
507	20230906	113100	61147502	989	989	989	989	51
508	20230906	113000	61097063	985	985	985	985	0
509	20230906	112900	61097063	985	985	985	985	400
510	20230906	112800	60703063	989	989	989	989	0
511	20230906	112700	60703063	989	986	989	986	227
512	20230906	112600	60479238	986	986	986	986	27
513	20230906	112500	60452616	985	985	985	985	2582
514	20230906	112400	57909346	985	989	989	985	5200
515	20230906	112300	52784534	990	990	990	990	0
516	20230906	112200	52784534	990	990	990	990	0
517	20230906	112100	52784534	990	990	990	990	410
518	20230906	112000	52378634	990	990	990	990	0
519	20230906	111900	52378634	990	990	990	990	0
520	20230906	111800	52378634	990	990	990	990	20
521	20230906	111700	52358834	991	991	991	991	0
522	20230906	111600	52358834	991	991	991	991	0
523	20230906	111500	52358834	991	991	991	991	0
524	20230906	111400	52358834	991	991	991	991	0
525	20230906	111300	52358834	991	991	991	991	10
526	20230906	111200	52348924	991	991	991	991	0
527	20230906	111100	52348924	991	991	991	991	0
528	20230906	111000	52348924	991	991	991	991	3434
529	20230906	110900	48945830	986	987	987	986	400
530	20230906	110800	48551428	991	991	991	991	2
531	20230906	110700	48549446	991	991	991	991	5
532	20230906	110600	48544491	991	991	991	991	20
533	20230906	110500	48524671	991	991	991	991	0
534	20230906	110400	48524671	991	991	991	991	0
535	20230906	110300	48524671	991	991	991	991	31
536	20230906	110200	48493950	986	986	986	986	2749
537	20230906	110100	45783436	985	987	987	985	4322
538	20230906	110000	41523237	988	990	990	988	1677
539	20230906	105900	39865933	992	992	992	992	120
540	20230906	105800	39746893	991	992	992	991	682
541	20230906	105700	39070449	992	992	992	992	4
542	20230906	105600	39066481	992	991	992	991	887
543	20230906	105500	38186777	991	991	991	991	0
544	20230906	105400	38186777	991	991	991	991	0
545	20230906	105300	38186777	991	991	991	991	0
546	20230906	105200	38186777	991	991	991	991	0
547	20230906	105100	38186777	991	991	991	991	0
548	20230906	105000	38186777	991	991	991	991	9
549	20230906	104900	38177858	990	990	990	990	0
550	20230906	104800	38177858	990	990	990	990	4
551	20230906	104700	38173898	990	989	990	989	3764
552	20230906	104600	34447561	989	989	989	989	60
553	20230906	104500	34388221	989	989	989	989	65
554	20230906	104400	34323936	989	989	989	989	1
555	20230906	104300	34322947	988	988	988	988	42
556	20230906	104200	34281451	987	988	988	987	258
557	20230906	104100	34026647	990	990	990	990	0
558	20230906	104000	34026647	990	990	990	990	0
559	20230906	103900	34026647	990	989	990	989	236
560	20230906	103800	33793236	988	987	988	987	443
561	20230906	103700	33355652	988	988	988	988	1000
562	20230906	103600	32367652	988	988	988	988	0
563	20230906	103500	32367652	988	988	988	988	111
564	20230906	103400	32257984	986	986	986	986	1
565	20230906	103300	32256998	986	986	986	986	0
566	20230906	103200	32256998	986	986	986	986	0
567	20230906	103100	32256998	986	986	986	986	157
568	20230906	103000	32102196	984	984	984	984	0
569	20230906	102900	32102196	984	984	984	984	0
570	20230906	102800	32102196	984	984	984	984	0
571	20230906	102700	32102196	984	984	984	984	0
572	20230906	102600	32102196	984	984	984	984	0
573	20230906	102500	32102196	984	984	984	984	0
574	20230906	102400	32102196	984	985	985	984	2000
575	20230906	102300	30134103	986	986	986	986	5
576	20230906	102200	30129173	986	986	986	986	5
577	20230906	102100	30124243	985	985	985	985	988
578	20230906	102000	29151063	985	985	985	985	10
579	20230906	101900	29141213	984	984	984	984	0
580	20230906	101800	29141213	984	984	984	984	0
581	20230906	101700	29141213	984	984	984	984	0
582	20230906	101600	29141213	984	984	984	984	0
583	20230906	101500	29141213	984	984	984	984	526
584	20230906	101400	28623629	985	985	985	985	0
585	20230906	101300	28623629	985	985	985	985	205
586	20230906	101200	28421704	986	986	986	986	0
587	20230906	101100	28421704	986	986	986	986	0
588	20230906	101000	28421704	986	986	986	986	100
589	20230906	100900	28323104	985	985	985	985	0
590	20230906	100800	28323104	985	985	985	985	0
591	20230906	100700	28323104	985	985	985	985	0
592	20230906	100600	28323104	985	985	985	985	0
593	20230906	100500	28323104	985	985	985	985	0
594	20230906	100400	28323104	985	986	986	985	363
595	20230906	100300	27965469	988	988	988	988	0
596	20230906	100200	27965469	988	988	988	988	0
597	20230906	100100	27965469	988	988	988	988	2
598	20230906	100000	27963493	986	986	986	986	0
599	20230906	095900	27963493	986	986	986	986	0
600	20230906	095800	27963493	986	986	986	986	0
601	20230906	095700	27963493	986	986	986	986	0
602	20230906	095600	27963493	986	986	986	986	0
603	20230906	095500	27963493	986	986	986	986	913
604	20230906	095400	27063275	984	984	984	984	0
605	20230906	095300	27063275	984	984	984	984	0
606	20230906	095200	27063275	984	984	984	984	200
607	20230906	095100	26866475	986	986	986	986	0
608	20230906	095000	26866475	986	986	986	984	1749
609	20230906	094900	25145287	986	986	986	986	144
610	20230906	094800	25003303	987	987	987	987	2
611	20230906	094700	25001329	983	984	984	983	2201
612	20230906	094600	22835546	984	984	984	984	0
613	20230906	094500	22835546	984	989	989	984	140
614	20230906	094400	22697286	984	987	987	984	5321
615	20230906	094300	17461156	987	987	987	987	1
616	20230906	094200	17460169	989	988	989	988	4
617	20230906	094100	17456214	989	989	989	989	0
618	20230906	094000	17456214	989	989	989	989	0
619	20230906	093900	17456214	989	989	989	989	0
620	20230906	093800	17456214	989	989	989	988	71
621	20230906	093700	17386036	990	990	990	990	239
622	20230906	093600	17149426	989	989	989	989	1059
623	20230906	093500	16102075	990	990	990	990	0
624	20230906	093400	16102075	990	990	990	990	0
625	20230906	093300	16102075	990	990	990	990	1
626	20230906	093200	16101085	989	989	989	989	2
627	20230906	093100	16099107	990	990	990	990	1
628	20230906	093000	16098117	989	989	989	989	0
629	20230906	092900	16098117	989	989	989	989	0
630	20230906	092800	16098117	989	989	989	989	1
631	20230906	092700	16097128	990	990	990	990	50
632	20230906	092600	16047628	990	989	990	989	22
633	20230906	092500	16025849	990	990	990	990	0
634	20230906	092400	16025849	990	990	990	990	0
635	20230906	092300	16025849	990	987	990	987	3000
636	20230906	092200	13059857	987	987	987	987	1
637	20230906	092100	13058870	985	985	985	985	39
638	20230906	092000	13020455	987	987	987	987	0
639	20230906	091900	13020455	987	987	987	987	3
640	20230906	091800	13017494	988	988	988	988	0
641	20230906	091700	13017494	988	988	988	988	0
642	20230906	091600	13017494	988	988	988	988	0
643	20230906	091500	13017494	988	988	988	988	0
644	20230906	091400	13017494	988	988	988	988	0
645	20230906	091300	13017494	988	988	988	988	10
646	20230906	091200	13007614	988	988	988	984	223
647	20230906	091100	12788174	983	984	984	983	2111
648	20230906	091000	10713003	983	983	983	983	0
649	20230906	090900	10713003	983	983	983	983	992
650	20230906	090800	9737867	987	987	987	987	598
651	20230906	090700	9147641	988	983	988	983	2646
652	20230906	090600	6542102	983	983	983	983	985
653	20230906	090500	5573847	983	983	983	983	0
654	20230906	090400	5573847	983	983	983	983	11
655	20230906	090300	5563034	981	981	981	981	2
656	20230906	090200	5561072	981	979	981	979	2
657	20230906	090100	5559112	979	982	982	979	134
658	20230906	090000	5427860	980	983	983	980	5533