KissMeData/250930/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	202600	68293358	920	920	920	920	5324
3	20230906	202500	68293358	920	920	920	920	0
4	20230906	202400	68293358	920	920	920	920	0
5	20230906	202300	68293358	920	920	920	920	0
6	20230906	202200	68293358	920	920	920	920	0
7	20230906	202100	68293358	920	920	920	920	0
8	20230906	202000	68293358	920	920	920	920	0
9	20230906	201900	68293358	920	920	920	920	0
10	20230906	201800	68293358	920	920	920	920	0
11	20230906	201700	68293358	920	920	920	920	0
12	20230906	201600	68293358	920	920	920	920	0
13	20230906	201500	68293358	920	920	920	920	0
14	20230906	201400	68293358	920	920	920	920	0
15	20230906	201300	68293358	920	920	920	920	0
16	20230906	201200	68293358	920	920	920	920	0
17	20230906	201100	68293358	920	920	920	920	0
18	20230906	201000	68293358	920	920	920	920	0
19	20230906	200900	68293358	920	920	920	920	0
20	20230906	200800	68293358	920	920	920	920	0
21	20230906	200700	68293358	920	920	920	920	0
22	20230906	200600	68293358	920	920	920	920	0
23	20230906	200500	68293358	920	920	920	920	0
24	20230906	200400	68293358	920	920	920	920	0
25	20230906	200300	68293358	920	920	920	920	0
26	20230906	200200	68293358	920	920	920	920	0
27	20230906	200100	68293358	920	920	920	920	0
28	20230906	200000	68293358	920	920	920	920	0
29	20230906	195900	68293358	920	920	920	920	0
30	20230906	195800	68293358	920	920	920	920	0
31	20230906	195700	68293358	920	920	920	920	0
32	20230906	195600	68293358	920	920	920	920	5324
33	20230906	195500	68293358	920	920	920	920	0
34	20230906	195400	68293358	920	920	920	920	0
35	20230906	195300	68293358	920	920	920	920	0
36	20230906	195200	68293358	920	920	920	920	0
37	20230906	195100	68293358	920	920	920	920	0
38	20230906	195000	68293358	920	920	920	920	0
39	20230906	194900	68293358	920	920	920	920	0
40	20230906	194800	68293358	920	920	920	920	0
41	20230906	194700	68293358	920	920	920	920	0
42	20230906	194600	68293358	920	920	920	920	0
43	20230906	194500	68293358	920	920	920	920	0
44	20230906	194400	68293358	920	920	920	920	0
45	20230906	194300	68293358	920	920	920	920	0
46	20230906	194200	68293358	920	920	920	920	0
47	20230906	194100	68293358	920	920	920	920	0
48	20230906	194000	68293358	920	920	920	920	0
49	20230906	193900	68293358	920	920	920	920	0
50	20230906	193800	68293358	920	920	920	920	0
51	20230906	193700	68293358	920	920	920	920	0
52	20230906	193600	68293358	920	920	920	920	0
53	20230906	193500	68293358	920	920	920	920	0
54	20230906	193400	68293358	920	920	920	920	0
55	20230906	193300	68293358	920	920	920	920	0
56	20230906	193200	68293358	920	920	920	920	0
57	20230906	193100	68293358	920	920	920	920	0
58	20230906	193000	68293358	920	920	920	920	0
59	20230906	192900	68293358	920	920	920	920	0
60	20230906	192800	68293358	920	920	920	920	0
61	20230906	192700	68293358	920	920	920	920	0
62	20230906	192600	68293358	920	920	920	920	5324
63	20230906	192500	68293358	920	920	920	920	0
64	20230906	192400	68293358	920	920	920	920	0
65	20230906	192300	68293358	920	920	920	920	0
66	20230906	192200	68293358	920	920	920	920	0
67	20230906	192100	68293358	920	920	920	920	0
68	20230906	192000	68293358	920	920	920	920	0
69	20230906	191900	68293358	920	920	920	920	0
70	20230906	191800	68293358	920	920	920	920	0
71	20230906	191700	68293358	920	920	920	920	0
72	20230906	191600	68293358	920	920	920	920	0
73	20230906	191500	68293358	920	920	920	920	0
74	20230906	191400	68293358	920	920	920	920	0
75	20230906	191300	68293358	920	920	920	920	0
76	20230906	191200	68293358	920	920	920	920	0
77	20230906	191100	68293358	920	920	920	920	0
78	20230906	191000	68293358	920	920	920	920	0
79	20230906	190900	68293358	920	920	920	920	0
80	20230906	190800	68293358	920	920	920	920	0
81	20230906	190700	68293358	920	920	920	920	0
82	20230906	190600	68293358	920	920	920	920	0
83	20230906	190500	68293358	920	920	920	920	0
84	20230906	190400	68293358	920	920	920	920	0
85	20230906	190300	68293358	920	920	920	920	0
86	20230906	190200	68293358	920	920	920	920	0
87	20230906	190100	68293358	920	920	920	920	0
88	20230906	190000	68293358	920	920	920	920	0
89	20230906	185900	68293358	920	920	920	920	0
90	20230906	185800	68293358	920	920	920	920	0
91	20230906	185700	68293358	920	920	920	920	0
92	20230906	185600	68293358	920	920	920	920	5324
93	20230906	185500	68293358	920	920	920	920	0
94	20230906	185400	68293358	920	920	920	920	0
95	20230906	185300	68293358	920	920	920	920	0
96	20230906	185200	68293358	920	920	920	920	0
97	20230906	185100	68293358	920	920	920	920	0
98	20230906	185000	68293358	920	920	920	920	0
99	20230906	184900	68293358	920	920	920	920	0
100	20230906	184800	68293358	920	920	920	920	0
101	20230906	184700	68293358	920	920	920	920	0
102	20230906	184600	68293358	920	920	920	920	0
103	20230906	184500	68293358	920	920	920	920	0
104	20230906	184400	68293358	920	920	920	920	0
105	20230906	184300	68293358	920	920	920	920	0
106	20230906	184200	68293358	920	920	920	920	0
107	20230906	184100	68293358	920	920	920	920	0
108	20230906	184000	68293358	920	920	920	920	0
109	20230906	183900	68293358	920	920	920	920	0
110	20230906	183800	68293358	920	920	920	920	0
111	20230906	183700	68293358	920	920	920	920	0
112	20230906	183600	68293358	920	920	920	920	0
113	20230906	183500	68293358	920	920	920	920	0
114	20230906	183400	68293358	920	920	920	920	0
115	20230906	183300	68293358	920	920	920	920	0
116	20230906	183200	68293358	920	920	920	920	0
117	20230906	183100	68293358	920	920	920	920	0
118	20230906	183000	68293358	920	920	920	920	0
119	20230906	182900	68293358	920	920	920	920	0
120	20230906	182800	68293358	920	920	920	920	0
121	20230906	182700	68293358	920	920	920	920	0
122	20230906	182600	68293358	920	920	920	920	5324
123	20230906	182500	68293358	920	920	920	920	0
124	20230906	182400	68293358	920	920	920	920	0
125	20230906	182300	68293358	920	920	920	920	0
126	20230906	182200	68293358	920	920	920	920	0
127	20230906	182100	68293358	920	920	920	920	0
128	20230906	182000	68293358	920	920	920	920	0
129	20230906	181900	68293358	920	920	920	920	0
130	20230906	181800	68293358	920	920	920	920	0
131	20230906	181700	68293358	920	920	920	920	0
132	20230906	181600	68293358	920	920	920	920	0
133	20230906	181500	68293358	920	920	920	920	0
134	20230906	181400	68293358	920	920	920	920	0
135	20230906	181300	68293358	920	920	920	920	0
136	20230906	181200	68293358	920	920	920	920	0
137	20230906	181100	68293358	920	920	920	920	0
138	20230906	181000	68293358	920	920	920	920	0
139	20230906	180900	68293358	920	920	920	920	0
140	20230906	180800	68293358	920	920	920	920	0
141	20230906	180700	68293358	920	920	920	920	0
142	20230906	180600	68293358	920	920	920	920	0
143	20230906	180500	68293358	920	920	920	920	0
144	20230906	180400	68293358	920	920	920	920	0
145	20230906	180300	68293358	920	920	920	920	0
146	20230906	180200	68293358	920	920	920	920	0
147	20230906	180100	68293358	920	920	920	920	0
148	20230906	180000	68293358	920	920	920	920	0
149	20230906	175900	68293358	920	920	920	920	0
150	20230906	175800	68293358	920	920	920	920	0
151	20230906	175700	68293358	920	920	920	920	0
152	20230906	175600	68293358	920	920	920	920	5324
153	20230906	175500	68293358	920	920	920	920	0
154	20230906	175400	68293358	920	920	920	920	0
155	20230906	175300	68293358	920	920	920	920	0
156	20230906	175200	68293358	920	920	920	920	0
157	20230906	175100	68293358	920	920	920	920	0
158	20230906	175000	68293358	920	920	920	920	0
159	20230906	174900	68293358	920	920	920	920	0
160	20230906	174800	68293358	920	920	920	920	0
161	20230906	174700	68293358	920	920	920	920	0
162	20230906	174600	68293358	920	920	920	920	0
163	20230906	174500	68293358	920	920	920	920	0
164	20230906	174400	68293358	920	920	920	920	0
165	20230906	174300	68293358	920	920	920	920	0
166	20230906	174200	68293358	920	920	920	920	0
167	20230906	174100	68293358	920	920	920	920	0
168	20230906	174000	68293358	920	920	920	920	0
169	20230906	173900	68293358	920	920	920	920	0
170	20230906	173800	68293358	920	920	920	920	0
171	20230906	173700	68293358	920	920	920	920	0
172	20230906	173600	68293358	920	920	920	920	0
173	20230906	173500	68293358	920	920	920	920	0
174	20230906	173400	68293358	920	920	920	920	0
175	20230906	173300	68293358	920	920	920	920	0
176	20230906	173200	68293358	920	920	920	920	0
177	20230906	173100	68293358	920	920	920	920	0
178	20230906	173000	68293358	920	920	920	920	0
179	20230906	172900	68293358	920	920	920	920	0
180	20230906	172800	68293358	920	920	920	920	0
181	20230906	172700	68293358	920	920	920	920	0
182	20230906	172600	68293358	920	920	920	920	5324
183	20230906	172500	68293358	920	920	920	920	0
184	20230906	172400	68293358	920	920	920	920	0
185	20230906	172300	68293358	920	920	920	920	0
186	20230906	172200	68293358	920	920	920	920	0
187	20230906	172100	68293358	920	920	920	920	0
188	20230906	172000	68293358	920	920	920	920	0
189	20230906	171900	68293358	920	920	920	920	0
190	20230906	171800	68293358	920	920	920	920	0
191	20230906	171700	68293358	920	920	920	920	0
192	20230906	171600	68293358	920	920	920	920	0
193	20230906	171500	68293358	920	920	920	920	0
194	20230906	171400	68293358	920	920	920	920	0
195	20230906	171300	68293358	920	920	920	920	0
196	20230906	171200	68293358	920	920	920	920	0
197	20230906	171100	68293358	920	920	920	920	0
198	20230906	171000	68293358	920	920	920	920	0
199	20230906	170900	68293358	920	920	920	920	0
200	20230906	170800	68293358	920	920	920	920	0
201	20230906	170700	68293358	920	920	920	920	0
202	20230906	170600	68293358	920	920	920	920	0
203	20230906	170500	68293358	920	920	920	920	0
204	20230906	170400	68293358	920	920	920	920	0
205	20230906	170300	68293358	920	920	920	920	0
206	20230906	170200	68293358	920	920	920	920	0
207	20230906	170100	68293358	920	920	920	920	0
208	20230906	170000	68293358	920	920	920	920	0
209	20230906	165900	68293358	920	920	920	920	0
210	20230906	165800	68293358	920	920	920	920	0
211	20230906	165700	68293358	920	920	920	920	0
212	20230906	165600	68293358	920	920	920	920	5324
213	20230906	165500	68293358	920	920	920	920	0
214	20230906	165400	68293358	920	920	920	920	0
215	20230906	165300	68293358	920	920	920	920	0
216	20230906	165200	68293358	920	920	920	920	0
217	20230906	165100	68293358	920	920	920	920	0
218	20230906	165000	68293358	920	920	920	920	0
219	20230906	164900	68293358	920	920	920	920	0
220	20230906	164800	68293358	920	920	920	920	0
221	20230906	164700	68293358	920	920	920	920	0
222	20230906	164600	68293358	920	920	920	920	0
223	20230906	164500	68293358	920	920	920	920	0
224	20230906	164400	68293358	920	920	920	920	0
225	20230906	164300	68293358	920	920	920	920	0
226	20230906	164200	68293358	920	920	920	920	0
227	20230906	164100	68293358	920	920	920	920	0
228	20230906	164000	68293358	920	920	920	920	0
229	20230906	163900	68293358	920	920	920	920	0
230	20230906	163800	68293358	920	920	920	920	0
231	20230906	163700	68293358	920	920	920	920	0
232	20230906	163600	68293358	920	920	920	920	0
233	20230906	163500	68293358	920	920	920	920	0
234	20230906	163400	68293358	920	920	920	920	0
235	20230906	163300	68293358	920	920	920	920	0
236	20230906	163200	68293358	920	920	920	920	0
237	20230906	163100	68293358	920	920	920	920	0
238	20230906	163000	68293358	920	920	920	920	0
239	20230906	162900	68293358	920	920	920	920	0
240	20230906	162800	68293358	920	920	920	920	0
241	20230906	162700	68293358	920	920	920	920	0
242	20230906	162600	68293358	920	920	920	920	5324
243	20230906	162500	68293358	920	920	920	920	0
244	20230906	162400	68293358	920	920	920	920	0
245	20230906	162300	68293358	920	920	920	920	0
246	20230906	162200	68293358	920	920	920	920	0
247	20230906	162100	68293358	920	920	920	920	0
248	20230906	162000	68293358	920	920	920	920	0
249	20230906	161900	68293358	920	920	920	920	0
250	20230906	161800	68293358	920	920	920	920	0
251	20230906	161700	68293358	920	920	920	920	0
252	20230906	161600	68293358	920	920	920	920	0
253	20230906	161500	68293358	920	920	920	920	0
254	20230906	161400	68293358	920	920	920	920	0
255	20230906	161300	68293358	920	920	920	920	0
256	20230906	161200	68293358	920	920	920	920	0
257	20230906	161100	68293358	920	920	920	920	0
258	20230906	161000	68293358	920	920	920	920	0
259	20230906	160900	68293358	920	920	920	920	0
260	20230906	160800	68293358	920	920	920	920	0
261	20230906	160700	68293358	920	920	920	920	0
262	20230906	160600	68293358	920	920	920	920	0
263	20230906	160500	68293358	920	920	920	920	0
264	20230906	160400	68293358	920	920	920	920	0
265	20230906	160300	68293358	920	920	920	920	0
266	20230906	160200	68293358	920	920	920	920	0
267	20230906	160100	68293358	920	920	920	920	0
268	20230906	160000	68293358	920	920	920	920	0
269	20230906	155900	68293358	920	920	920	920	0
270	20230906	155800	68293358	920	920	920	920	0
271	20230906	155700	68293358	920	920	920	920	0
272	20230906	155600	68293358	920	920	920	920	5324
273	20230906	155500	68293358	920	920	920	920	0
274	20230906	155400	68293358	920	920	920	920	0
275	20230906	155300	68293358	920	920	920	920	0
276	20230906	155200	68293358	920	920	920	920	0
277	20230906	155100	68293358	920	920	920	920	0
278	20230906	155000	68293358	920	920	920	920	0
279	20230906	154900	68293358	920	920	920	920	0
280	20230906	154800	68293358	920	920	920	920	0
281	20230906	154700	68293358	920	920	920	920	0
282	20230906	154600	68293358	920	920	920	920	0
283	20230906	154500	68293358	920	920	920	920	0
284	20230906	154400	68293358	920	920	920	920	0
285	20230906	154300	68293358	920	920	920	920	0
286	20230906	154200	68293358	920	920	920	920	0
287	20230906	154100	68293358	920	920	920	920	0
288	20230906	154000	68293358	920	920	920	920	0
289	20230906	153900	68293358	920	920	920	920	0
290	20230906	153800	68293358	920	920	920	920	0
291	20230906	153700	68293358	920	920	920	920	0
292	20230906	153600	68293358	920	920	920	920	0
293	20230906	153500	68293358	920	920	920	920	0
294	20230906	153400	68293358	920	920	920	920	0
295	20230906	153300	68293358	920	920	920	920	0
296	20230906	153200	68293358	920	920	920	920	0
297	20230906	153100	68293358	920	920	920	920	0
298	20230906	153000	68293358	920	920	920	920	5324
299	20230906	152900	63395278	924	924	924	924	0
300	20230906	152800	63395278	924	924	924	924	0
301	20230906	152700	63395278	924	924	924	924	0
302	20230906	152600	63395278	924	924	924	924	0
303	20230906	152500	63395278	924	924	924	924	0
304	20230906	152400	63395278	924	924	924	924	0
305	20230906	152300	63395278	924	924	924	924	0
306	20230906	152200	63395278	924	924	924	924	0
307	20230906	152100	63395278	924	924	924	924	0
308	20230906	152000	63395278	924	924	924	924	0
309	20230906	151900	63395278	924	924	924	924	0
310	20230906	151800	63395278	924	924	924	924	3
311	20230906	151700	63392506	924	924	924	924	10
312	20230906	151600	63383266	924	924	926	924	96
313	20230906	151500	63294392	924	925	925	924	180
314	20230906	151400	63127898	925	925	925	925	0
315	20230906	151300	63127898	925	925	925	925	1
316	20230906	151200	63126973	925	925	925	925	13
317	20230906	151100	63114948	925	925	925	925	21
318	20230906	151000	63095523	925	925	926	925	353
319	20230906	150900	62768666	925	925	925	925	223
320	20230906	150800	62562391	925	925	925	925	16
321	20230906	150700	62547591	925	925	925	925	384
322	20230906	150600	62192391	925	925	925	925	38
323	20230906	150500	62157241	925	925	925	925	98
324	20230906	150400	62066591	926	926	926	925	946
325	20230906	150300	61190620	926	925	927	925	1186
326	20230906	150200	60092420	925	925	926	925	764
327	20230906	150100	59384967	925	925	925	925	1
328	20230906	150000	59384042	925	925	925	925	31
329	20230906	145900	59355367	925	925	925	925	0
330	20230906	145800	59355367	925	925	925	925	1
331	20230906	145700	59354442	925	925	925	925	1
332	20230906	145600	59353517	925	925	925	925	4
333	20230906	145500	59349817	925	925	925	925	36
334	20230906	145400	59316517	925	925	925	925	221
335	20230906	145300	59112092	925	925	925	925	69
336	20230906	145200	59048267	925	925	926	925	1371
337	20230906	145100	57779401	927	925	927	925	509
338	20230906	145000	57307936	925	925	925	925	0
339	20230906	144900	57307936	925	925	925	925	2987
340	20230906	144800	54544961	929	927	929	927	11
341	20230906	144700	54534758	927	927	927	927	1
342	20230906	144600	54533831	926	926	926	926	1
343	20230906	144500	54532905	926	926	926	926	0
344	20230906	144400	54532905	926	926	926	926	0
345	20230906	144300	54532905	926	926	926	926	2
346	20230906	144200	54531053	926	926	926	926	1
347	20230906	144100	54530127	926	926	926	926	34
348	20230906	144000	54498643	926	926	926	926	6
349	20230906	143900	54493087	925	925	925	925	1
350	20230906	143800	54492162	925	925	925	925	0
351	20230906	143700	54492162	925	925	925	925	0
352	20230906	143600	54492162	925	925	925	925	0
353	20230906	143500	54492162	925	925	925	925	1
354	20230906	143400	54491237	925	925	925	925	0
355	20230906	143300	54491237	925	925	925	925	0
356	20230906	143200	54491237	925	925	925	925	0
357	20230906	143100	54491237	925	925	925	925	1
358	20230906	143000	54490312	925	925	925	925	16
359	20230906	142900	54475512	925	925	925	925	15
360	20230906	142800	54461637	925	925	925	925	417
361	20230906	142700	54075912	925	925	925	925	0
362	20230906	142600	54075912	925	925	925	925	0
363	20230906	142500	54075912	925	925	925	925	0
364	20230906	142400	54075912	925	925	925	925	0
365	20230906	142300	54075912	925	925	925	925	0
366	20230906	142200	54075912	925	925	925	925	0
367	20230906	142100	54075912	925	925	925	925	1
368	20230906	142000	54074987	925	925	925	925	0
369	20230906	141900	54074987	925	925	925	925	0
370	20230906	141800	54074987	925	925	925	925	3
371	20230906	141700	54072212	925	925	925	925	1
372	20230906	141600	54071287	926	926	926	926	53
373	20230906	141500	54022209	926	926	926	926	0
374	20230906	141400	54022209	926	926	926	926	0
375	20230906	141300	54022209	926	926	926	926	0
376	20230906	141200	54022209	926	926	926	926	0
377	20230906	141100	54022209	926	926	926	926	1
378	20230906	141000	54021283	925	925	925	925	0
379	20230906	140900	54021283	925	925	925	925	8
380	20230906	140800	54013883	925	925	925	925	115
381	20230906	140700	53907508	925	925	925	925	111
382	20230906	140600	53804833	925	925	925	925	3042
383	20230906	140500	50990983	925	925	925	925	0
384	20230906	140400	50990983	925	925	925	925	1
385	20230906	140300	50990058	925	925	925	925	0
386	20230906	140200	50990058	925	925	925	925	0
387	20230906	140100	50990058	925	925	925	925	0
388	20230906	140000	50990058	925	925	925	925	0
389	20230906	135900	50990058	925	925	925	925	0
390	20230906	135800	50990058	925	925	925	925	0
391	20230906	135700	50990058	925	925	925	925	0
392	20230906	135600	50990058	925	925	925	925	0
393	20230906	135500	50990058	925	925	925	925	4
394	20230906	135400	50986358	925	925	925	925	89
395	20230906	135300	50904033	925	925	925	925	33
396	20230906	135200	50873508	925	926	926	925	900
397	20230906	135100	50040970	926	926	926	926	0
398	20230906	135000	50040970	926	926	926	926	0
399	20230906	134900	50040970	926	926	926	926	0
400	20230906	134800	50040970	926	926	926	926	0
401	20230906	134700	50040970	926	926	926	926	0
402	20230906	134600	50040970	926	926	926	926	0
403	20230906	134500	50040970	926	926	926	926	0
404	20230906	134400	50040970	926	926	926	926	0
405	20230906	134300	50040970	926	926	926	926	0
406	20230906	134200	50040970	926	926	926	926	0
407	20230906	134100	50040970	926	925	926	925	5
408	20230906	134000	50036342	925	925	925	925	1
409	20230906	133900	50035417	925	925	925	925	1
410	20230906	133800	50034492	925	925	925	925	0
411	20230906	133700	50034492	925	925	925	925	1
412	20230906	133600	50033567	925	925	925	925	1
413	20230906	133500	50032642	924	925	925	924	47
414	20230906	133400	49989169	926	926	926	926	0
415	20230906	133300	49989169	926	926	926	926	10
416	20230906	133200	49979909	926	926	926	926	5
417	20230906	133100	49975279	926	926	926	926	3
418	20230906	133000	49972501	926	927	927	926	97
419	20230906	132900	49882585	927	927	927	927	0
420	20230906	132800	49882585	927	927	927	927	0
421	20230906	132700	49882585	927	927	927	927	0
422	20230906	132600	49882585	927	927	927	927	6
423	20230906	132500	49877023	927	927	927	927	0
424	20230906	132400	49877023	927	927	927	927	0
425	20230906	132300	49877023	927	927	927	927	0
426	20230906	132200	49877023	927	927	927	927	0
427	20230906	132100	49877023	927	927	927	927	0
428	20230906	132000	49877023	927	927	927	927	0
429	20230906	131900	49877023	927	927	927	927	0
430	20230906	131800	49877023	927	927	927	927	0
431	20230906	131700	49877023	927	927	927	927	0
432	20230906	131600	49877023	927	927	927	927	0
433	20230906	131500	49877023	927	927	927	927	0
434	20230906	131400	49877023	927	927	927	927	0
435	20230906	131300	49877023	927	927	927	927	0
436	20230906	131200	49877023	927	927	927	927	0
437	20230906	131100	49877023	927	927	927	927	0
438	20230906	131000	49877023	927	927	927	927	0
439	20230906	130900	49877023	927	927	927	927	0
440	20230906	130800	49877023	927	927	927	927	0
441	20230906	130700	49877023	927	927	927	927	0
442	20230906	130600	49877023	927	927	927	927	0
443	20230906	130500	49877023	927	927	927	927	0
444	20230906	130400	49877023	927	927	927	927	8
445	20230906	130300	49869607	926	926	926	926	0
446	20230906	130200	49869607	926	926	926	926	0
447	20230906	130100	49869607	926	926	926	926	0
448	20230906	130000	49869607	926	926	926	926	1
449	20230906	125900	49868681	927	927	927	927	0
450	20230906	125800	49868681	927	927	927	927	0
451	20230906	125700	49868681	927	927	927	927	0
452	20230906	125600	49868681	927	927	927	927	0
453	20230906	125500	49868681	927	927	927	927	0
454	20230906	125400	49868681	927	927	927	927	0
455	20230906	125300	49868681	927	927	927	927	0
456	20230906	125200	49868681	927	927	927	927	0
457	20230906	125100	49868681	927	927	927	927	0
458	20230906	125000	49868681	927	927	927	927	0
459	20230906	124900	49868681	927	927	927	927	0
460	20230906	124800	49868681	927	927	927	927	0
461	20230906	124700	49868681	927	927	927	927	0
462	20230906	124600	49868681	927	927	927	927	0
463	20230906	124500	49868681	927	927	927	927	1
464	20230906	124400	49867754	926	926	926	926	0
465	20230906	124300	49867754	926	926	926	926	0
466	20230906	124200	49867754	926	926	926	926	0
467	20230906	124100	49867754	926	926	926	926	0
468	20230906	124000	49867754	926	926	926	926	0
469	20230906	123900	49867754	926	926	926	926	0
470	20230906	123800	49867754	926	924	926	924	170
471	20230906	123700	49710370	923	923	923	923	0
472	20230906	123600	49710370	923	923	923	923	0
473	20230906	123500	49710370	923	923	923	923	0
474	20230906	123400	49710370	923	923	923	923	0
475	20230906	123300	49710370	923	923	923	923	0
476	20230906	123200	49710370	923	923	923	923	0
477	20230906	123100	49710370	923	923	923	923	0
478	20230906	123000	49710370	923	923	923	923	0
479	20230906	122900	49710370	923	923	923	923	0
480	20230906	122800	49710370	923	923	923	923	0
481	20230906	122700	49710370	923	923	923	923	0
482	20230906	122600	49710370	923	924	924	923	312
483	20230906	122500	49422213	924	924	924	924	0
484	20230906	122400	49422213	924	924	924	924	0
485	20230906	122300	49422213	924	924	924	924	10
486	20230906	122200	49412973	926	926	926	926	0
487	20230906	122100	49412973	926	926	926	926	3
488	20230906	122000	49410195	929	929	929	929	0
489	20230906	121900	49410195	929	929	929	929	0
490	20230906	121800	49410195	929	927	929	927	106
491	20230906	121700	49311735	926	926	926	926	3
492	20230906	121600	49308957	924	924	924	924	0
493	20230906	121500	49308957	924	924	924	924	0
494	20230906	121400	49308957	924	924	924	924	0
495	20230906	121300	49308957	924	924	924	924	0
496	20230906	121200	49308957	924	924	924	924	0
497	20230906	121100	49308957	924	924	924	924	0
498	20230906	121000	49308957	924	924	924	924	0
499	20230906	120900	49308957	924	924	924	924	0
500	20230906	120800	49308957	924	924	924	924	20
501	20230906	120700	49290477	924	924	924	924	100
502	20230906	120600	49198077	925	925	925	925	192
503	20230906	120500	49020477	925	925	925	925	0
504	20230906	120400	49020477	925	925	925	925	2
505	20230906	120300	49018627	925	923	925	923	188
506	20230906	120200	48845091	926	926	926	926	0
507	20230906	120100	48845091	926	926	926	926	1
508	20230906	120000	48844165	926	926	926	926	0
509	20230906	115900	48844165	926	926	926	926	0
510	20230906	115800	48844165	926	926	926	926	0
511	20230906	115700	48844165	926	926	926	926	0
512	20230906	115600	48844165	926	926	926	926	9
513	20230906	115500	48835831	931	931	931	931	100
514	20230906	115400	48742731	933	933	933	933	0
515	20230906	115300	48742731	933	933	933	933	0
516	20230906	115200	48742731	933	933	933	933	0
517	20230906	115100	48742731	933	933	933	933	0
518	20230906	115000	48742731	933	933	933	933	0
519	20230906	114900	48742731	933	933	933	933	0
520	20230906	114800	48742731	933	933	933	933	0
521	20230906	114700	48742731	933	933	933	933	0
522	20230906	114600	48742731	933	927	933	926	1338
523	20230906	114500	47497303	927	923	927	923	211
524	20230906	114400	47302229	920	920	920	920	0
525	20230906	114300	47302229	920	920	920	920	0
526	20230906	114200	47302229	920	920	920	920	0
527	20230906	114100	47302229	920	920	920	920	35
528	20230906	114000	47270029	920	920	920	920	0
529	20230906	113900	47270029	920	920	920	920	0
530	20230906	113800	47270029	920	920	920	920	0
531	20230906	113700	47270029	920	920	920	920	2
532	20230906	113600	47268189	920	921	921	920	2653
533	20230906	113500	44826590	921	921	921	921	0
534	20230906	113400	44826590	921	921	921	921	0
535	20230906	113300	44826590	921	922	922	921	1325
536	20230906	113200	43606128	922	922	922	922	0
537	20230906	113100	43606128	922	922	922	922	0
538	20230906	113000	43606128	922	922	922	922	0
539	20230906	112900	43606128	922	922	922	922	0
540	20230906	112800	43606128	922	922	922	922	0
541	20230906	112700	43606128	922	922	922	922	0
542	20230906	112600	43606128	922	922	922	922	0
543	20230906	112500	43606128	922	922	922	922	0
544	20230906	112400	43606128	922	922	922	922	0
545	20230906	112300	43606128	922	922	922	922	0
546	20230906	112200	43606128	922	922	922	922	10
547	20230906	112100	43596908	922	922	922	922	0
548	20230906	112000	43596908	922	922	922	922	0
549	20230906	111900	43596908	922	922	922	922	0
550	20230906	111800	43596908	922	922	922	922	296
551	20230906	111700	43323996	922	922	922	922	30
552	20230906	111600	43296336	921	921	921	921	0
553	20230906	111500	43296336	921	921	921	921	0
554	20230906	111400	43296336	921	921	921	921	0
555	20230906	111300	43296336	921	921	921	921	0
556	20230906	111200	43296336	921	921	921	921	0
557	20230906	111100	43296336	921	921	921	921	51
558	20230906	111000	43249365	922	922	922	922	0
559	20230906	110900	43249365	922	922	922	922	1020
560	20230906	110800	42308925	922	922	922	922	1
561	20230906	110700	42308003	922	922	922	922	0
562	20230906	110600	42308003	922	922	922	922	0
563	20230906	110500	42308003	922	922	922	922	0
564	20230906	110400	42308003	922	922	922	922	0
565	20230906	110300	42308003	922	922	922	922	0
566	20230906	110200	42308003	922	922	922	922	0
567	20230906	110100	42308003	922	922	922	922	0
568	20230906	110000	42308003	922	922	922	922	1
569	20230906	105900	42307081	922	922	922	922	0
570	20230906	105800	42307081	922	922	922	922	0
571	20230906	105700	42307081	922	922	922	922	0
572	20230906	105600	42307081	922	922	922	922	0
573	20230906	105500	42307081	922	922	922	922	0
574	20230906	105400	42307081	922	922	922	922	0
575	20230906	105300	42307081	922	922	922	922	0
576	20230906	105200	42307081	922	922	922	922	0
577	20230906	105100	42307081	922	922	922	922	0
578	20230906	105000	42307081	922	922	922	922	0
579	20230906	104900	42307081	922	922	922	922	0
580	20230906	104800	42307081	922	922	922	922	0
581	20230906	104700	42307081	922	922	922	922	0
582	20230906	104600	42307081	922	922	922	922	0
583	20230906	104500	42307081	922	922	922	922	10
584	20230906	104400	42297861	922	922	922	922	0
585	20230906	104300	42297861	922	922	922	922	0
586	20230906	104200	42297861	922	922	922	922	0
587	20230906	104100	42297861	922	922	922	922	0
588	20230906	104000	42297861	922	922	922	922	0
589	20230906	103900	42297861	922	922	922	922	0
590	20230906	103800	42297861	922	922	922	922	0
591	20230906	103700	42297861	922	922	922	922	1
592	20230906	103600	42296939	922	922	922	922	32
593	20230906	103500	42267435	922	922	922	922	280
594	20230906	103400	42009275	922	922	922	921	127
595	20230906	103300	41892231	922	922	922	922	0
596	20230906	103200	41892231	922	922	922	922	0
597	20230906	103100	41892231	922	922	922	922	117
598	20230906	103000	41784357	922	922	922	922	0
599	20230906	102900	41784357	922	922	922	922	0
600	20230906	102800	41784357	922	922	922	922	0
601	20230906	102700	41784357	922	922	922	922	0
602	20230906	102600	41784357	922	922	922	922	0
603	20230906	102500	41784357	922	921	922	921	5
604	20230906	102400	41779748	922	922	922	922	34
605	20230906	102300	41748400	922	922	922	922	0
606	20230906	102200	41748400	922	922	922	922	0
607	20230906	102100	41748400	922	922	922	922	235
608	20230906	102000	41531730	922	922	922	922	0
609	20230906	101900	41531730	922	922	922	922	0
610	20230906	101800	41531730	922	922	922	922	15
611	20230906	101700	41517900	922	922	922	922	36
612	20230906	101600	41484708	922	922	922	922	37
613	20230906	101500	41450594	922	922	922	922	0
614	20230906	101400	41450594	922	922	922	922	0
615	20230906	101300	41450594	922	922	922	922	0
616	20230906	101200	41450594	922	922	922	922	59
617	20230906	101100	41396196	922	922	922	922	0
618	20230906	101000	41396196	922	922	922	922	0
619	20230906	100900	41396196	922	922	922	921	71
620	20230906	100800	41330735	922	922	922	922	241
621	20230906	100700	41108533	922	922	922	922	542
622	20230906	100600	40608809	920	921	921	920	10226
623	20230906	100500	31199894	921	922	922	921	655
624	20230906	100400	30596607	922	922	922	922	0
625	20230906	100300	30596607	922	922	922	921	1174
626	20230906	100200	29514965	922	922	922	922	0
627	20230906	100100	29514965	922	922	922	922	0
628	20230906	100000	29514965	922	922	922	922	0
629	20230906	095900	29514965	922	922	922	922	0
630	20230906	095800	29514965	922	923	923	922	371
631	20230906	095700	29172868	928	928	928	928	0
632	20230906	095600	29172868	928	928	928	928	0
633	20230906	095500	29172868	928	928	928	928	33
634	20230906	095400	29142244	928	928	928	928	683
635	20230906	095300	28508420	928	928	928	928	374
636	20230906	095200	28161348	928	928	928	928	20
637	20230906	095100	28142788	920	920	920	920	0
638	20230906	095000	28142788	920	923	923	920	10314
639	20230906	094900	18651244	924	928	928	924	5044
640	20230906	094800	13990034	928	928	928	928	106
641	20230906	094700	13891666	925	932	932	925	1440
642	20230906	094600	12553684	932	932	932	932	0
643	20230906	094500	12553684	932	932	932	932	0
644	20230906	094400	12553684	932	932	932	932	0
645	20230906	094300	12553684	932	932	932	932	0
646	20230906	094200	12553684	932	938	938	932	6742
647	20230906	094100	6261271	938	938	938	938	0
648	20230906	094000	6261271	938	938	938	938	0
649	20230906	093900	6261271	938	938	938	938	1
650	20230906	093800	6260333	938	938	938	938	16
651	20230906	093700	6245325	940	940	940	940	1
652	20230906	093600	6244385	940	940	940	940	0
653	20230906	093500	6244385	940	940	940	940	10
654	20230906	093400	6234985	940	940	940	940	0
655	20230906	093300	6234985	940	940	940	940	0
656	20230906	093200	6234985	940	940	940	940	2
657	20230906	093100	6233105	940	940	940	940	0
658	20230906	093000	6233105	940	940	940	940	0
659	20230906	092900	6233105	940	940	940	940	0
660	20230906	092800	6233105	940	940	940	940	0
661	20230906	092700	6233105	940	940	940	940	0
662	20230906	092600	6233105	940	940	940	940	0
663	20230906	092500	6233105	940	940	940	940	0
664	20230906	092400	6233105	940	940	940	940	0
665	20230906	092300	6233105	940	940	940	940	0
666	20230906	092200	6233105	940	940	940	940	37
667	20230906	092100	6198325	940	940	950	940	1322
668	20230906	092000	4948841	942	942	942	942	0
669	20230906	091900	4948841	942	940	942	940	16
670	20230906	091800	4933792	940	940	940	940	388
671	20230906	091700	4569072	940	940	940	940	40
672	20230906	091600	4531472	940	940	940	940	0
673	20230906	091500	4531472	940	939	940	939	1000
674	20230906	091400	3591473	940	940	940	940	0
675	20230906	091300	3591473	940	940	940	940	0
676	20230906	091200	3591473	940	940	940	940	0
677	20230906	091100	3591473	940	939	940	939	22
678	20230906	091000	3570814	940	940	940	940	0
679	20230906	090900	3570814	940	940	940	940	42
680	20230906	090800	3531334	940	940	940	940	0
681	20230906	090700	3531334	940	939	940	939	22
682	20230906	090600	3510667	939	939	939	939	22
683	20230906	090500	3490009	940	940	940	940	0
684	20230906	090400	3490009	940	936	940	936	1765
685	20230906	090300	1831108	940	940	940	940	0
686	20230906	090200	1831108	940	940	940	940	0
687	20230906	090100	1831108	940	936	940	936	1109
688	20230906	090000	789070	933	940	940	933	841