KissMeData/058400/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	192500	73812644	905	905	905	905	2671
3	20230905	192400	73812644	905	905	905	905	0
4	20230905	192300	73812644	905	905	905	905	0
5	20230905	192200	73812644	905	905	905	905	0
6	20230905	192100	73812644	905	905	905	905	0
7	20230905	192000	73812644	905	905	905	905	0
8	20230905	191900	73812644	905	905	905	905	0
9	20230905	191800	73812644	905	905	905	905	0
10	20230905	191700	73812644	905	905	905	905	0
11	20230905	191600	73812644	905	905	905	905	0
12	20230905	191500	73812644	905	905	905	905	0
13	20230905	191400	73812644	905	905	905	905	0
14	20230905	191300	73812644	905	905	905	905	0
15	20230905	191200	73812644	905	905	905	905	0
16	20230905	191100	73812644	905	905	905	905	0
17	20230905	191000	73812644	905	905	905	905	0
18	20230905	190900	73812644	905	905	905	905	0
19	20230905	190800	73812644	905	905	905	905	0
20	20230905	190700	73812644	905	905	905	905	0
21	20230905	190600	73812644	905	905	905	905	0
22	20230905	190500	73812644	905	905	905	905	0
23	20230905	190400	73812644	905	905	905	905	0
24	20230905	190300	73812644	905	905	905	905	0
25	20230905	190200	73812644	905	905	905	905	0
26	20230905	190100	73812644	905	905	905	905	0
27	20230905	190000	73812644	905	905	905	905	0
28	20230905	185900	73812644	905	905	905	905	0
29	20230905	185800	73812644	905	905	905	905	0
30	20230905	185700	73812644	905	905	905	905	0
31	20230905	185600	73812644	905	905	905	905	0
32	20230905	185500	73812644	905	905	905	905	2671
33	20230905	185400	73812644	905	905	905	905	0
34	20230905	185300	73812644	905	905	905	905	0
35	20230905	185200	73812644	905	905	905	905	0
36	20230905	185100	73812644	905	905	905	905	0
37	20230905	185000	73812644	905	905	905	905	0
38	20230905	184900	73812644	905	905	905	905	0
39	20230905	184800	73812644	905	905	905	905	0
40	20230905	184700	73812644	905	905	905	905	0
41	20230905	184600	73812644	905	905	905	905	0
42	20230905	184500	73812644	905	905	905	905	0
43	20230905	184400	73812644	905	905	905	905	0
44	20230905	184300	73812644	905	905	905	905	0
45	20230905	184200	73812644	905	905	905	905	0
46	20230905	184100	73812644	905	905	905	905	0
47	20230905	184000	73812644	905	905	905	905	0
48	20230905	183900	73812644	905	905	905	905	0
49	20230905	183800	73812644	905	905	905	905	0
50	20230905	183700	73812644	905	905	905	905	0
51	20230905	183600	73812644	905	905	905	905	0
52	20230905	183500	73812644	905	905	905	905	0
53	20230905	183400	73812644	905	905	905	905	0
54	20230905	183300	73812644	905	905	905	905	0
55	20230905	183200	73812644	905	905	905	905	0
56	20230905	183100	73812644	905	905	905	905	0
57	20230905	183000	73812644	905	905	905	905	0
58	20230905	182900	73812644	905	905	905	905	0
59	20230905	182800	73812644	905	905	905	905	0
60	20230905	182700	73812644	905	905	905	905	0
61	20230905	182600	73812644	905	905	905	905	0
62	20230905	182500	73812644	905	905	905	905	2671
63	20230905	182400	73812644	905	905	905	905	0
64	20230905	182300	73812644	905	905	905	905	0
65	20230905	182200	73812644	905	905	905	905	0
66	20230905	182100	73812644	905	905	905	905	0
67	20230905	182000	73812644	905	905	905	905	0
68	20230905	181900	73812644	905	905	905	905	0
69	20230905	181800	73812644	905	905	905	905	0
70	20230905	181700	73812644	905	905	905	905	0
71	20230905	181600	73812644	905	905	905	905	0
72	20230905	181500	73812644	905	905	905	905	0
73	20230905	181400	73812644	905	905	905	905	0
74	20230905	181300	73812644	905	905	905	905	0
75	20230905	181200	73812644	905	905	905	905	0
76	20230905	181100	73812644	905	905	905	905	0
77	20230905	181000	73812644	905	905	905	905	0
78	20230905	180900	73812644	905	905	905	905	0
79	20230905	180800	73812644	905	905	905	905	0
80	20230905	180700	73812644	905	905	905	905	0
81	20230905	180600	73812644	905	905	905	905	0
82	20230905	180500	73812644	905	905	905	905	0
83	20230905	180400	73812644	905	905	905	905	0
84	20230905	180300	73812644	905	905	905	905	0
85	20230905	180200	73812644	905	905	905	905	0
86	20230905	180100	73812644	905	905	905	905	0
87	20230905	180000	73812644	905	905	905	905	0
88	20230905	175900	73812644	905	905	905	905	0
89	20230905	175800	73812644	905	905	905	905	0
90	20230905	175700	73812644	905	905	905	905	0
91	20230905	175600	73812644	905	905	905	905	0
92	20230905	175500	73812644	905	905	905	905	2671
93	20230905	175400	73812644	905	905	905	905	0
94	20230905	175300	73812644	905	905	905	905	0
95	20230905	175200	73812644	905	905	905	905	0
96	20230905	175100	73812644	905	905	905	905	0
97	20230905	175000	73812644	905	905	905	905	0
98	20230905	174900	73812644	905	905	905	905	0
99	20230905	174800	73812644	905	905	905	905	0
100	20230905	174700	73812644	905	905	905	905	0
101	20230905	174600	73812644	905	905	905	905	0
102	20230905	174500	73812644	905	905	905	905	0
103	20230905	174400	73812644	905	905	905	905	0
104	20230905	174300	73812644	905	905	905	905	0
105	20230905	174200	73812644	905	905	905	905	0
106	20230905	174100	73812644	905	905	905	905	0
107	20230905	174000	73812644	905	905	905	905	0
108	20230905	173900	73812644	905	905	905	905	0
109	20230905	173800	73812644	905	905	905	905	0
110	20230905	173700	73812644	905	905	905	905	0
111	20230905	173600	73812644	905	905	905	905	0
112	20230905	173500	73812644	905	905	905	905	0
113	20230905	173400	73812644	905	905	905	905	0
114	20230905	173300	73812644	905	905	905	905	0
115	20230905	173200	73812644	905	905	905	905	0
116	20230905	173100	73812644	905	905	905	905	0
117	20230905	173000	73812644	905	905	905	905	0
118	20230905	172900	73812644	905	905	905	905	0
119	20230905	172800	73812644	905	905	905	905	0
120	20230905	172700	73812644	905	905	905	905	0
121	20230905	172600	73812644	905	905	905	905	0
122	20230905	172500	73812644	905	905	905	905	2671
123	20230905	172400	73812644	905	905	905	905	0
124	20230905	172300	73812644	905	905	905	905	0
125	20230905	172200	73812644	905	905	905	905	0
126	20230905	172100	73812644	905	905	905	905	0
127	20230905	172000	73812644	905	905	905	905	0
128	20230905	171900	73812644	905	905	905	905	0
129	20230905	171800	73812644	905	905	905	905	0
130	20230905	171700	73812644	905	905	905	905	0
131	20230905	171600	73812644	905	905	905	905	0
132	20230905	171500	73812644	905	905	905	905	0
133	20230905	171400	73812644	905	905	905	905	0
134	20230905	171300	73812644	905	905	905	905	0
135	20230905	171200	73812644	905	905	905	905	0
136	20230905	171100	73812644	905	905	905	905	0
137	20230905	171000	73812644	905	905	905	905	0
138	20230905	170900	73812644	905	905	905	905	0
139	20230905	170800	73812644	905	905	905	905	0
140	20230905	170700	73812644	905	905	905	905	0
141	20230905	170600	73812644	905	905	905	905	0
142	20230905	170500	73812644	905	905	905	905	0
143	20230905	170400	73812644	905	905	905	905	0
144	20230905	170300	73812644	905	905	905	905	0
145	20230905	170200	73812644	905	905	905	905	0
146	20230905	170100	73812644	905	905	905	905	0
147	20230905	170000	73812644	905	905	905	905	0
148	20230905	165900	73812644	905	905	905	905	0
149	20230905	165800	73812644	905	905	905	905	0
150	20230905	165700	73812644	905	905	905	905	0
151	20230905	165600	73812644	905	905	905	905	0
152	20230905	165500	73812644	905	905	905	905	2671
153	20230905	165400	73812644	905	905	905	905	0
154	20230905	165300	73812644	905	905	905	905	0
155	20230905	165200	73812644	905	905	905	905	0
156	20230905	165100	73812644	905	905	905	905	0
157	20230905	165000	73812644	905	905	905	905	0
158	20230905	164900	73812644	905	905	905	905	0
159	20230905	164800	73812644	905	905	905	905	0
160	20230905	164700	73812644	905	905	905	905	0
161	20230905	164600	73812644	905	905	905	905	0
162	20230905	164500	73812644	905	905	905	905	0
163	20230905	164400	73812644	905	905	905	905	0
164	20230905	164300	73812644	905	905	905	905	0
165	20230905	164200	73812644	905	905	905	905	0
166	20230905	164100	73812644	905	905	905	905	0
167	20230905	164000	73812644	905	905	905	905	0
168	20230905	163900	73812644	905	905	905	905	0
169	20230905	163800	73812644	905	905	905	905	0
170	20230905	163700	73812644	905	905	905	905	0
171	20230905	163600	73812644	905	905	905	905	0
172	20230905	163500	73812644	905	905	905	905	0
173	20230905	163400	73812644	905	905	905	905	0
174	20230905	163300	73812644	905	905	905	905	0
175	20230905	163200	73812644	905	905	905	905	0
176	20230905	163100	73812644	905	905	905	905	0
177	20230905	163000	73812644	905	905	905	905	0
178	20230905	162900	73812644	905	905	905	905	0
179	20230905	162800	73812644	905	905	905	905	0
180	20230905	162700	73812644	905	905	905	905	0
181	20230905	162600	73812644	905	905	905	905	0
182	20230905	162500	73812644	905	905	905	905	2671
183	20230905	162400	73812644	905	905	905	905	0
184	20230905	162300	73812644	905	905	905	905	0
185	20230905	162200	73812644	905	905	905	905	0
186	20230905	162100	73812644	905	905	905	905	0
187	20230905	162000	73812644	905	905	905	905	0
188	20230905	161900	73812644	905	905	905	905	0
189	20230905	161800	73812644	905	905	905	905	0
190	20230905	161700	73812644	905	905	905	905	0
191	20230905	161600	73812644	905	905	905	905	0
192	20230905	161500	73812644	905	905	905	905	0
193	20230905	161400	73812644	905	905	905	905	0
194	20230905	161300	73812644	905	905	905	905	0
195	20230905	161200	73812644	905	905	905	905	0
196	20230905	161100	73812644	905	905	905	905	0
197	20230905	161000	73812644	905	905	905	905	0
198	20230905	160900	73812644	905	905	905	905	0
199	20230905	160800	73812644	905	905	905	905	0
200	20230905	160700	73812644	905	905	905	905	0
201	20230905	160600	73812644	905	905	905	905	0
202	20230905	160500	73812644	905	905	905	905	0
203	20230905	160400	73812644	905	905	905	905	0
204	20230905	160300	73812644	905	905	905	905	0
205	20230905	160200	73812644	905	905	905	905	0
206	20230905	160100	73812644	905	905	905	905	0
207	20230905	160000	73812644	905	905	905	905	0
208	20230905	155900	73812644	905	905	905	905	0
209	20230905	155800	73812644	905	905	905	905	0
210	20230905	155700	73812644	905	905	905	905	0
211	20230905	155600	73812644	905	905	905	905	0
212	20230905	155500	73812644	905	905	905	905	2671
213	20230905	155400	73812644	905	905	905	905	0
214	20230905	155300	73812644	905	905	905	905	0
215	20230905	155200	73812644	905	905	905	905	0
216	20230905	155100	73812644	905	905	905	905	0
217	20230905	155000	73812644	905	905	905	905	0
218	20230905	154900	73812644	905	905	905	905	0
219	20230905	154800	73812644	905	905	905	905	0
220	20230905	154700	73812644	905	905	905	905	0
221	20230905	154600	73812644	905	905	905	905	0
222	20230905	154500	73812644	905	905	905	905	0
223	20230905	154400	73812644	905	905	905	905	0
224	20230905	154300	73812644	905	905	905	905	0
225	20230905	154200	73812644	905	905	905	905	0
226	20230905	154100	73812644	905	905	905	905	0
227	20230905	154000	73812644	905	905	905	905	0
228	20230905	153900	73812644	905	905	905	905	0
229	20230905	153800	73812644	905	905	905	905	0
230	20230905	153700	73812644	905	905	905	905	0
231	20230905	153600	73812644	905	905	905	905	0
232	20230905	153500	73812644	905	905	905	905	0
233	20230905	153400	73812644	905	905	905	905	0
234	20230905	153300	73812644	905	905	905	905	0
235	20230905	153200	73812644	905	905	905	905	0
236	20230905	153100	73812644	905	905	905	905	0
237	20230905	153000	73812644	905	905	905	905	2671
238	20230905	152900	71395389	907	907	907	907	0
239	20230905	152800	71395389	907	907	907	907	0
240	20230905	152700	71395389	907	907	907	907	0
241	20230905	152600	71395389	907	907	907	907	0
242	20230905	152500	71395389	907	907	907	907	0
243	20230905	152400	71395389	907	907	907	907	0
244	20230905	152300	71395389	907	907	907	907	0
245	20230905	152200	71395389	907	907	907	907	0
246	20230905	152100	71395389	907	907	907	907	0
247	20230905	152000	71395389	907	907	907	907	0
248	20230905	151900	71395389	907	907	907	907	1
249	20230905	151800	71394482	907	907	907	907	1
250	20230905	151700	71393575	908	908	908	908	0
251	20230905	151600	71393575	908	908	908	908	0
252	20230905	151500	71393575	908	908	908	908	0
253	20230905	151400	71393575	908	908	908	908	0
254	20230905	151300	71393575	908	907	908	906	1224
255	20230905	151200	70282526	907	907	907	907	1
256	20230905	151100	70281619	907	907	907	907	0
257	20230905	151000	70281619	907	907	907	907	52
258	20230905	150900	70234455	908	908	908	908	0
259	20230905	150800	70234455	908	908	908	908	1
260	20230905	150700	70233547	908	908	908	908	0
261	20230905	150600	70233547	908	908	908	908	0
262	20230905	150500	70233547	908	908	908	908	0
263	20230905	150400	70233547	908	908	908	908	0
264	20230905	150300	70233547	908	907	908	907	405
265	20230905	150200	69865846	907	907	907	907	50
266	20230905	150100	69820496	907	907	907	907	0
267	20230905	150000	69820496	907	907	907	907	0
268	20230905	145900	69820496	907	907	907	907	9
269	20230905	145800	69812333	907	907	907	907	0
270	20230905	145700	69812333	907	907	907	907	0
271	20230905	145600	69812333	907	907	907	907	0
272	20230905	145500	69812333	907	907	907	907	2
273	20230905	145400	69810519	907	906	907	906	14
274	20230905	145300	69797823	907	906	907	906	21
275	20230905	145200	69778796	907	907	907	907	0
276	20230905	145100	69778796	907	907	907	907	9
277	20230905	145000	69770633	907	907	907	907	2
278	20230905	144900	69768819	908	908	908	908	0
279	20230905	144800	69768819	908	907	908	907	3
280	20230905	144700	69766096	906	908	908	906	21
281	20230905	144600	69747030	908	908	908	908	0
282	20230905	144500	69747030	908	908	908	908	0
283	20230905	144400	69747030	908	908	908	908	0
284	20230905	144300	69747030	908	907	908	907	5000
285	20230905	144200	65210589	907	907	907	907	200
286	20230905	144100	65029189	907	907	907	907	0
287	20230905	144000	65029189	907	906	907	906	1849
288	20230905	143900	63353993	907	907	907	907	0
289	20230905	143800	63353993	907	907	907	907	0
290	20230905	143700	63353993	907	907	907	907	0
291	20230905	143600	63353993	907	907	907	907	1
292	20230905	143500	63353086	907	907	907	907	0
293	20230905	143400	63353086	907	907	907	907	0
294	20230905	143300	63353086	907	906	907	906	99
295	20230905	143200	63263391	906	906	906	906	2
296	20230905	143100	63261579	906	906	906	906	0
297	20230905	143000	63261579	906	906	906	906	0
298	20230905	142900	63261579	906	906	906	906	1
299	20230905	142800	63260673	906	906	906	906	0
300	20230905	142700	63260673	906	905	906	905	5
301	20230905	142600	63256146	906	906	906	906	0
302	20230905	142500	63256146	906	906	906	906	0
303	20230905	142400	63256146	906	906	906	906	1144
304	20230905	142300	62219682	906	906	906	906	3
305	20230905	142200	62216964	905	905	905	905	6
306	20230905	142100	62211534	906	906	906	906	0
307	20230905	142000	62211534	906	906	906	906	0
308	20230905	141900	62211534	906	905	906	905	6
309	20230905	141800	62206103	906	906	906	906	53
310	20230905	141700	62158085	906	906	906	906	0
311	20230905	141600	62158085	906	906	906	906	1
312	20230905	141500	62157179	906	906	906	906	0
313	20230905	141400	62157179	906	906	906	906	2
314	20230905	141300	62155367	906	906	906	906	0
315	20230905	141200	62155367	906	906	906	906	31
316	20230905	141100	62127281	906	906	906	906	0
317	20230905	141000	62127281	906	906	906	906	0
318	20230905	140900	62127281	906	906	906	906	18
319	20230905	140800	62110973	907	907	907	907	21
320	20230905	140700	62091926	907	906	907	906	18
321	20230905	140600	62075605	906	906	906	906	0
322	20230905	140500	62075605	906	906	906	906	1
323	20230905	140400	62074699	906	906	906	906	0
324	20230905	140300	62074699	906	906	906	906	20
325	20230905	140200	62056579	906	907	907	906	361
326	20230905	140100	61729512	907	907	907	906	13
327	20230905	140000	61717728	907	907	907	907	11
328	20230905	135900	61707751	906	906	906	906	502
329	20230905	135800	61252939	907	907	907	907	2
330	20230905	135700	61251125	906	907	907	906	24
331	20230905	135600	61229361	907	907	907	907	61
332	20230905	135500	61174034	907	907	907	907	0
333	20230905	135400	61174034	907	907	907	907	2
334	20230905	135300	61172220	906	906	906	906	500
335	20230905	135200	60719220	907	907	907	907	0
336	20230905	135100	60719220	907	907	907	907	0
337	20230905	135000	60719220	907	906	907	906	99
338	20230905	134900	60629524	907	907	907	907	0
339	20230905	134800	60629524	907	907	907	907	0
340	20230905	134700	60629524	907	907	907	907	0
341	20230905	134600	60629524	907	907	907	907	0
342	20230905	134500	60629524	907	906	907	906	14
343	20230905	134400	60616838	907	907	907	907	4
344	20230905	134300	60613210	907	907	907	907	0
345	20230905	134200	60613210	907	907	907	907	0
346	20230905	134100	60613210	907	907	907	907	1
347	20230905	134000	60612303	907	907	907	907	1
348	20230905	133900	60611396	907	907	907	907	2
349	20230905	133800	60609582	907	907	907	907	0
350	20230905	133700	60609582	907	907	907	907	1
351	20230905	133600	60608675	907	907	907	907	0
352	20230905	133500	60608675	907	907	907	907	0
353	20230905	133400	60608675	907	907	907	907	0
354	20230905	133300	60608675	907	907	907	907	11
355	20230905	133200	60598698	907	907	907	907	1
356	20230905	133100	60597791	907	907	907	907	0
357	20230905	133000	60597791	907	907	907	907	0
358	20230905	132900	60597791	907	907	907	907	0
359	20230905	132800	60597791	907	907	907	907	975
360	20230905	132700	59713466	907	907	907	907	3
361	20230905	132600	59710745	907	907	907	907	20
362	20230905	132500	59692605	907	907	907	907	4
363	20230905	132400	59688977	907	907	907	907	86
364	20230905	132300	59610975	907	906	907	906	5
365	20230905	132200	59606444	906	906	906	906	95
366	20230905	132100	59520374	906	906	906	906	0
367	20230905	132000	59520374	906	906	906	906	0
368	20230905	131900	59520374	906	906	906	906	4
369	20230905	131800	59516750	906	906	906	906	1
370	20230905	131700	59515844	906	906	906	906	3
371	20230905	131600	59513126	906	906	906	906	0
372	20230905	131500	59513126	906	906	906	906	0
373	20230905	131400	59513126	906	906	906	906	497
374	20230905	131300	59062844	906	906	906	906	5
375	20230905	131200	59058314	907	907	907	907	0
376	20230905	131100	59058314	907	907	907	907	0
377	20230905	131000	59058314	907	907	907	907	100
378	20230905	130900	58967614	907	907	907	907	6
379	20230905	130800	58962172	907	907	907	907	0
380	20230905	130700	58962172	907	907	907	907	18
381	20230905	130600	58945846	907	907	907	907	0
382	20230905	130500	58945846	907	907	907	907	2
383	20230905	130400	58944032	906	907	907	906	4199
384	20230905	130300	55139737	907	907	907	907	0
385	20230905	130200	55139737	907	907	907	907	3
386	20230905	130100	55137016	907	907	907	907	0
387	20230905	130000	55137016	907	907	907	907	1
388	20230905	125900	55136109	906	906	906	906	0
389	20230905	125800	55136109	906	906	906	906	100
390	20230905	125700	55045509	906	906	906	906	0
391	20230905	125600	55045509	906	906	906	906	7
392	20230905	125500	55039167	907	907	907	907	4
393	20230905	125400	55035539	907	907	907	907	5
394	20230905	125300	55031004	906	906	906	906	130
395	20230905	125200	54913224	907	907	907	907	4
396	20230905	125100	54909596	907	906	907	906	9
397	20230905	125000	54901441	907	907	907	907	0
398	20230905	124900	54901441	907	907	907	907	0
399	20230905	124800	54901441	907	907	907	907	0
400	20230905	124700	54901441	907	907	907	907	0
401	20230905	124600	54901441	907	907	907	907	0
402	20230905	124500	54901441	907	907	907	907	0
403	20230905	124400	54901441	907	907	907	907	0
404	20230905	124300	54901441	907	907	907	907	1
405	20230905	124200	54900534	907	907	907	907	7
406	20230905	124100	54894185	907	907	907	907	50
407	20230905	124000	54848835	907	907	907	907	8
408	20230905	123900	54841579	907	907	907	907	2
409	20230905	123800	54839765	907	907	907	907	0
410	20230905	123700	54839765	907	907	907	907	0
411	20230905	123600	54839765	907	907	907	907	0
412	20230905	123500	54839765	907	907	907	907	0
413	20230905	123400	54839765	907	907	907	907	6
414	20230905	123300	54834323	907	907	907	907	0
415	20230905	123200	54834323	907	907	907	907	0
416	20230905	123100	54834323	907	907	907	907	11
417	20230905	123000	54824346	907	907	907	907	201
418	20230905	122900	54642039	907	907	907	907	0
419	20230905	122800	54642039	907	907	907	907	3
420	20230905	122700	54639318	906	906	906	906	834
421	20230905	122600	53883714	906	906	906	906	66
422	20230905	122500	53823918	907	907	907	907	1103
423	20230905	122400	52823497	907	907	907	907	0
424	20230905	122300	52823497	907	907	907	907	0
425	20230905	122200	52823497	907	907	907	907	0
426	20230905	122100	52823497	907	907	907	907	0
427	20230905	122000	52823497	907	907	907	907	0
428	20230905	121900	52823497	907	907	907	907	0
429	20230905	121800	52823497	907	907	907	907	0
430	20230905	121700	52823497	907	907	907	907	0
431	20230905	121600	52823497	907	907	907	907	0
432	20230905	121500	52823497	907	907	907	907	0
433	20230905	121400	52823497	907	907	907	907	2
434	20230905	121300	52821683	906	906	906	906	0
435	20230905	121200	52821683	906	906	906	906	0
436	20230905	121100	52821683	906	906	906	906	1
437	20230905	121000	52820777	907	906	907	906	104
438	20230905	120900	52726551	904	904	904	904	0
439	20230905	120800	52726551	904	904	904	904	0
440	20230905	120700	52726551	904	904	904	904	0
441	20230905	120600	52726551	904	904	904	904	0
442	20230905	120500	52726551	904	905	905	904	1600
443	20230905	120400	51280034	906	906	906	906	0
444	20230905	120300	51280034	906	906	906	906	5
445	20230905	120200	51275504	906	906	906	906	0
446	20230905	120100	51275504	906	906	906	906	0
447	20230905	120000	51275504	906	906	906	906	1
448	20230905	115900	51274598	906	906	906	906	0
449	20230905	115800	51274598	906	906	906	906	0
450	20230905	115700	51274598	906	906	906	906	22
451	20230905	115600	51254666	906	906	906	906	0
452	20230905	115500	51254666	906	906	906	906	5
453	20230905	115400	51250136	906	906	906	906	0
454	20230905	115300	51250136	906	906	906	906	1
455	20230905	115200	51249230	906	906	906	906	0
456	20230905	115100	51249230	906	906	906	906	0
457	20230905	115000	51249230	906	906	906	906	1
458	20230905	114900	51248324	907	906	907	905	4
459	20230905	114800	51244701	907	907	907	907	40
460	20230905	114700	51208421	907	907	907	907	14
461	20230905	114600	51195723	907	907	907	907	6
462	20230905	114500	51190281	907	907	907	907	8
463	20230905	114400	51183025	903	903	903	903	0
464	20230905	114300	51183025	903	906	906	903	12115
465	20230905	114200	40231194	907	907	907	907	2
466	20230905	114100	40229380	907	907	907	907	0
467	20230905	114000	40229380	907	908	908	907	2
468	20230905	113900	40227565	906	906	906	906	2979
469	20230905	113800	37528591	906	906	906	906	0
470	20230905	113700	37528591	906	906	906	906	11
471	20230905	113600	37518625	908	908	908	908	1
472	20230905	113500	37517717	909	909	909	909	0
473	20230905	113400	37517717	909	909	909	909	0
474	20230905	113300	37517717	909	909	909	909	0
475	20230905	113200	37517717	909	909	909	909	0
476	20230905	113100	37517717	909	909	909	909	0
477	20230905	113000	37517717	909	909	909	909	0
478	20230905	112900	37517717	909	909	909	909	0
479	20230905	112800	37517717	909	909	909	909	0
480	20230905	112700	37517717	909	909	909	909	0
481	20230905	112600	37517717	909	908	909	908	2
482	20230905	112500	37515900	909	909	909	909	0
483	20230905	112400	37515900	909	909	909	909	1
484	20230905	112300	37514991	906	906	906	906	2891
485	20230905	112200	34895745	909	909	909	909	6
486	20230905	112100	34890291	906	907	907	906	2192
487	20230905	112000	32902747	909	908	909	907	39
488	20230905	111900	32867345	908	908	908	908	0
489	20230905	111800	32867345	908	908	908	908	0
490	20230905	111700	32867345	908	908	908	908	8
491	20230905	111600	32860081	908	908	908	908	0
492	20230905	111500	32860081	908	908	908	907	64
493	20230905	111400	32801982	908	908	908	908	0
494	20230905	111300	32801982	908	908	908	908	2066
495	20230905	111200	30926054	909	909	909	909	0
496	20230905	111100	30926054	909	909	909	909	65
497	20230905	111000	30866969	909	908	909	908	9
498	20230905	110900	30858791	908	908	908	908	910
499	20230905	110800	30032511	909	909	909	909	3
500	20230905	110700	30029784	909	909	909	909	0
501	20230905	110600	30029784	909	909	909	909	0
502	20230905	110500	30029784	909	909	909	909	0
503	20230905	110400	30029784	909	908	909	908	2
504	20230905	110300	30027967	908	909	909	908	51
505	20230905	110200	29981609	909	909	909	909	0
506	20230905	110100	29981609	909	909	909	909	1
507	20230905	110000	29980700	908	909	909	908	10
508	20230905	105900	29971616	909	908	909	908	6
509	20230905	105800	29966165	908	909	909	908	1005
510	20230905	105700	29053620	909	909	909	909	0
511	20230905	105600	29053620	909	909	909	909	0
512	20230905	105500	29053620	909	909	909	909	100
513	20230905	105400	28962720	909	909	909	909	5
514	20230905	105300	28958175	909	909	909	909	0
515	20230905	105200	28958175	909	909	909	909	1
516	20230905	105100	28957266	909	909	909	909	0
517	20230905	105000	28957266	909	909	909	909	3
518	20230905	104900	28954539	909	909	909	909	1
519	20230905	104800	28953630	909	909	909	909	4
520	20230905	104700	28949994	909	909	909	909	0
521	20230905	104600	28949994	909	908	909	908	41
522	20230905	104500	28912765	908	908	908	908	1006
523	20230905	104400	27999317	909	909	909	909	105
524	20230905	104300	27903872	909	909	909	909	1
525	20230905	104200	27902963	908	909	909	908	6
526	20230905	104100	27897512	909	908	909	908	7
527	20230905	104000	27891154	909	909	909	909	0
528	20230905	103900	27891154	909	908	909	908	16
529	20230905	103800	27876621	908	908	908	908	0
530	20230905	103700	27876621	908	909	910	908	816
531	20230905	103600	27134868	909	909	909	909	306
532	20230905	103500	26856714	909	909	909	909	15
533	20230905	103400	26843079	908	908	908	908	52
534	20230905	103300	26795863	908	908	908	908	0
535	20230905	103200	26795863	908	908	908	908	2109
536	20230905	103100	24880891	909	909	909	909	10
537	20230905	103000	24871801	909	909	909	909	3
538	20230905	102900	24869074	909	908	909	908	930
539	20230905	102800	24024633	908	908	908	908	0
540	20230905	102700	24024633	908	908	908	908	0
541	20230905	102600	24024633	908	908	908	908	0
542	20230905	102500	24024633	908	908	908	908	0
543	20230905	102400	24024633	908	907	908	907	15
544	20230905	102300	24011023	908	908	908	908	7
545	20230905	102200	24004667	908	908	908	908	0
546	20230905	102100	24004667	908	908	908	908	0
547	20230905	102000	24004667	908	908	908	908	0
548	20230905	101900	24004667	908	908	908	908	0
549	20230905	101800	24004667	908	908	908	908	0
550	20230905	101700	24004667	908	908	908	908	0
551	20230905	101600	24004667	908	908	908	908	10
552	20230905	101500	23995587	908	908	908	908	8
553	20230905	101400	23988323	907	907	907	907	179
554	20230905	101300	23825970	909	909	910	907	15
555	20230905	101200	23812347	909	909	909	909	0
556	20230905	101100	23812347	909	909	910	909	119
557	20230905	101000	23704171	909	909	909	909	0
558	20230905	100900	23704171	909	909	909	909	5
559	20230905	100800	23699626	909	909	909	909	102
560	20230905	100700	23606908	909	910	910	909	6
561	20230905	100600	23601452	909	909	910	909	997
562	20230905	100500	22695178	909	909	909	909	0
563	20230905	100400	22695178	909	906	909	906	8
564	20230905	100300	22687918	909	907	909	906	35
565	20230905	100200	22656159	909	909	909	909	0
566	20230905	100100	22656159	909	909	909	909	0
567	20230905	100000	22656159	909	908	909	908	2
568	20230905	095900	22654342	909	909	909	909	0
569	20230905	095800	22654342	909	909	909	909	0
570	20230905	095700	22654342	909	909	909	909	23
571	20230905	095600	22633435	909	909	909	909	16
572	20230905	095500	22618891	909	906	909	906	26
573	20230905	095400	22595332	909	909	909	909	5
574	20230905	095300	22590787	909	909	909	909	2
575	20230905	095200	22588969	909	908	909	906	190
576	20230905	095100	22416823	909	907	909	907	111
577	20230905	095000	22316143	907	907	907	907	638
578	20230905	094900	21737477	907	907	907	907	100
579	20230905	094800	21646777	907	907	907	907	1
580	20230905	094700	21645870	906	906	906	906	2974
581	20230905	094600	18951426	907	906	907	906	44
582	20230905	094500	18911561	907	907	907	907	159
583	20230905	094400	18767348	907	907	907	907	1
584	20230905	094300	18766441	906	906	906	906	215
585	20230905	094200	18571651	907	907	907	907	0
586	20230905	094100	18571651	907	907	907	907	1
587	20230905	094000	18570744	907	907	907	907	801
588	20230905	093900	17844237	907	907	907	907	6
589	20230905	093800	17838795	907	907	907	907	2
590	20230905	093700	17836981	907	907	907	907	1000
591	20230905	093600	16929981	907	907	907	907	11
592	20230905	093500	16920004	906	906	906	906	100
593	20230905	093400	16829404	907	907	907	906	318
594	20230905	093300	16541278	907	907	907	907	47
595	20230905	093200	16498649	907	907	907	907	44
596	20230905	093100	16458741	907	907	907	907	2
597	20230905	093000	16456927	907	907	907	907	5
598	20230905	092900	16452392	907	907	907	907	2
599	20230905	092800	16450578	906	907	907	906	628
600	20230905	092700	15881609	906	907	907	906	1001
601	20230905	092600	14974702	907	906	907	906	10
602	20230905	092500	14965640	907	907	907	907	19
603	20230905	092400	14948407	906	907	907	906	234
604	20230905	092300	14736399	907	907	907	907	1
605	20230905	092200	14735492	907	907	907	907	204
606	20230905	092100	14550464	907	907	907	907	2403
607	20230905	092000	12370943	908	908	908	908	1983
608	20230905	091900	10570379	908	908	908	908	539
609	20230905	091800	10080967	909	909	909	909	0
610	20230905	091700	10080967	909	909	909	909	0
611	20230905	091600	10080967	909	909	909	908	1516
612	20230905	091500	8704431	909	909	910	909	2313
613	20230905	091400	6601890	910	910	910	910	0
614	20230905	091300	6601890	910	910	910	909	20
615	20230905	091200	6583703	910	910	910	910	801
616	20230905	091100	5854793	910	910	910	910	5
617	20230905	091000	5850243	910	910	910	910	0
618	20230905	090900	5850243	910	911	911	909	226
619	20230905	090800	5644795	910	910	912	910	1023
620	20230905	090700	4713854	912	910	912	910	726
621	20230905	090600	4053135	910	910	910	910	1
622	20230905	090500	4052225	910	910	910	910	2
623	20230905	090400	4050405	910	910	910	910	0
624	20230905	090300	4050405	910	910	910	909	142
625	20230905	090200	3921324	911	911	912	911	2305
626	20230905	090100	1821466	911	911	911	911	6
627	20230905	090000	1816000	908	908	908	908	2000