KissMeData/058400/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	192500	79118286	904	904	904	904	3759
3	20230918	192400	79118286	904	904	904	904	0
4	20230918	192300	79118286	904	904	904	904	0
5	20230918	192200	79118286	904	904	904	904	0
6	20230918	192100	79118286	904	904	904	904	0
7	20230918	192000	79118286	904	904	904	904	0
8	20230918	191900	79118286	904	904	904	904	0
9	20230918	191800	79118286	904	904	904	904	0
10	20230918	191700	79118286	904	904	904	904	0
11	20230918	191600	79118286	904	904	904	904	0
12	20230918	191500	79118286	904	904	904	904	0
13	20230918	191400	79118286	904	904	904	904	0
14	20230918	191300	79118286	904	904	904	904	0
15	20230918	191200	79118286	904	904	904	904	0
16	20230918	191100	79118286	904	904	904	904	0
17	20230918	191000	79118286	904	904	904	904	0
18	20230918	190900	79118286	904	904	904	904	0
19	20230918	190800	79118286	904	904	904	904	0
20	20230918	190700	79118286	904	904	904	904	0
21	20230918	190600	79118286	904	904	904	904	0
22	20230918	190500	79118286	904	904	904	904	0
23	20230918	190400	79118286	904	904	904	904	0
24	20230918	190300	79118286	904	904	904	904	0
25	20230918	190200	79118286	904	904	904	904	0
26	20230918	190100	79118286	904	904	904	904	0
27	20230918	190000	79118286	904	904	904	904	0
28	20230918	185900	79118286	904	904	904	904	0
29	20230918	185800	79118286	904	904	904	904	0
30	20230918	185700	79118286	904	904	904	904	0
31	20230918	185600	79118286	904	904	904	904	0
32	20230918	185500	79118286	904	904	904	904	3759
33	20230918	185400	79118286	904	904	904	904	0
34	20230918	185300	79118286	904	904	904	904	0
35	20230918	185200	79118286	904	904	904	904	0
36	20230918	185100	79118286	904	904	904	904	0
37	20230918	185000	79118286	904	904	904	904	0
38	20230918	184900	79118286	904	904	904	904	0
39	20230918	184800	79118286	904	904	904	904	0
40	20230918	184700	79118286	904	904	904	904	0
41	20230918	184600	79118286	904	904	904	904	0
42	20230918	184500	79118286	904	904	904	904	0
43	20230918	184400	79118286	904	904	904	904	0
44	20230918	184300	79118286	904	904	904	904	0
45	20230918	184200	79118286	904	904	904	904	0
46	20230918	184100	79118286	904	904	904	904	0
47	20230918	184000	79118286	904	904	904	904	0
48	20230918	183900	79118286	904	904	904	904	0
49	20230918	183800	79118286	904	904	904	904	0
50	20230918	183700	79118286	904	904	904	904	0
51	20230918	183600	79118286	904	904	904	904	0
52	20230918	183500	79118286	904	904	904	904	0
53	20230918	183400	79118286	904	904	904	904	0
54	20230918	183300	79118286	904	904	904	904	0
55	20230918	183200	79118286	904	904	904	904	0
56	20230918	183100	79118286	904	904	904	904	0
57	20230918	183000	79118286	904	904	904	904	0
58	20230918	182900	79118286	904	904	904	904	0
59	20230918	182800	79118286	904	904	904	904	0
60	20230918	182700	79118286	904	904	904	904	0
61	20230918	182600	79118286	904	904	904	904	0
62	20230918	182500	79118286	904	904	904	904	3759
63	20230918	182400	79118286	904	904	904	904	0
64	20230918	182300	79118286	904	904	904	904	0
65	20230918	182200	79118286	904	904	904	904	0
66	20230918	182100	79118286	904	904	904	904	0
67	20230918	182000	79118286	904	904	904	904	0
68	20230918	181900	79118286	904	904	904	904	0
69	20230918	181800	79118286	904	904	904	904	0
70	20230918	181700	79118286	904	904	904	904	0
71	20230918	181600	79118286	904	904	904	904	0
72	20230918	181500	79118286	904	904	904	904	0
73	20230918	181400	79118286	904	904	904	904	0
74	20230918	181300	79118286	904	904	904	904	0
75	20230918	181200	79118286	904	904	904	904	0
76	20230918	181100	79118286	904	904	904	904	0
77	20230918	181000	79118286	904	904	904	904	0
78	20230918	180900	79118286	904	904	904	904	0
79	20230918	180800	79118286	904	904	904	904	0
80	20230918	180700	79118286	904	904	904	904	0
81	20230918	180600	79118286	904	904	904	904	0
82	20230918	180500	79118286	904	904	904	904	0
83	20230918	180400	79118286	904	904	904	904	0
84	20230918	180300	79118286	904	904	904	904	0
85	20230918	180200	79118286	904	904	904	904	0
86	20230918	180100	79118286	904	904	904	904	0
87	20230918	180000	79118286	904	904	904	904	0
88	20230918	175900	79118286	904	904	904	904	0
89	20230918	175800	79118286	904	904	904	904	0
90	20230918	175700	79118286	904	904	904	904	0
91	20230918	175600	79118286	904	904	904	904	0
92	20230918	175500	79118286	904	904	904	904	3759
93	20230918	175400	79118286	904	904	904	904	0
94	20230918	175300	79118286	904	904	904	904	0
95	20230918	175200	79118286	904	904	904	904	0
96	20230918	175100	79118286	904	904	904	904	0
97	20230918	175000	79118286	904	904	904	904	0
98	20230918	174900	79118286	904	904	904	904	0
99	20230918	174800	79118286	904	904	904	904	0
100	20230918	174700	79118286	904	904	904	904	0
101	20230918	174600	79118286	904	904	904	904	0
102	20230918	174500	79118286	904	904	904	904	0
103	20230918	174400	79118286	904	904	904	904	0
104	20230918	174300	79118286	904	904	904	904	0
105	20230918	174200	79118286	904	904	904	904	0
106	20230918	174100	79118286	904	904	904	904	0
107	20230918	174000	79118286	904	904	904	904	0
108	20230918	173900	79118286	904	904	904	904	0
109	20230918	173800	79118286	904	904	904	904	0
110	20230918	173700	79118286	904	904	904	904	0
111	20230918	173600	79118286	904	904	904	904	0
112	20230918	173500	79118286	904	904	904	904	0
113	20230918	173400	79118286	904	904	904	904	0
114	20230918	173300	79118286	904	904	904	904	0
115	20230918	173200	79118286	904	904	904	904	0
116	20230918	173100	79118286	904	904	904	904	0
117	20230918	173000	79118286	904	904	904	904	0
118	20230918	172900	79118286	904	904	904	904	0
119	20230918	172800	79118286	904	904	904	904	0
120	20230918	172700	79118286	904	904	904	904	0
121	20230918	172600	79118286	904	904	904	904	0
122	20230918	172500	79118286	904	904	904	904	3759
123	20230918	172400	79118286	904	904	904	904	0
124	20230918	172300	79118286	904	904	904	904	0
125	20230918	172200	79118286	904	904	904	904	0
126	20230918	172100	79118286	904	904	904	904	0
127	20230918	172000	79118286	904	904	904	904	0
128	20230918	171900	79118286	904	904	904	904	0
129	20230918	171800	79118286	904	904	904	904	0
130	20230918	171700	79118286	904	904	904	904	0
131	20230918	171600	79118286	904	904	904	904	0
132	20230918	171500	79118286	904	904	904	904	0
133	20230918	171400	79118286	904	904	904	904	0
134	20230918	171300	79118286	904	904	904	904	0
135	20230918	171200	79118286	904	904	904	904	0
136	20230918	171100	79118286	904	904	904	904	0
137	20230918	171000	79118286	904	904	904	904	0
138	20230918	170900	79118286	904	904	904	904	0
139	20230918	170800	79118286	904	904	904	904	0
140	20230918	170700	79118286	904	904	904	904	0
141	20230918	170600	79118286	904	904	904	904	0
142	20230918	170500	79118286	904	904	904	904	0
143	20230918	170400	79118286	904	904	904	904	0
144	20230918	170300	79118286	904	904	904	904	0
145	20230918	170200	79118286	904	904	904	904	0
146	20230918	170100	79118286	904	904	904	904	0
147	20230918	170000	79118286	904	904	904	904	0
148	20230918	165900	79118286	904	904	904	904	0
149	20230918	165800	79118286	904	904	904	904	0
150	20230918	165700	79118286	904	904	904	904	0
151	20230918	165600	79118286	904	904	904	904	0
152	20230918	165500	79118286	904	904	904	904	3759
153	20230918	165400	79118286	904	904	904	904	0
154	20230918	165300	79118286	904	904	904	904	0
155	20230918	165200	79118286	904	904	904	904	0
156	20230918	165100	79118286	904	904	904	904	0
157	20230918	165000	79118286	904	904	904	904	0
158	20230918	164900	79118286	904	904	904	904	0
159	20230918	164800	79118286	904	904	904	904	0
160	20230918	164700	79118286	904	904	904	904	0
161	20230918	164600	79118286	904	904	904	904	0
162	20230918	164500	79118286	904	904	904	904	0
163	20230918	164400	79118286	904	904	904	904	0
164	20230918	164300	79118286	904	904	904	904	0
165	20230918	164200	79118286	904	904	904	904	0
166	20230918	164100	79118286	904	904	904	904	0
167	20230918	164000	79118286	904	904	904	904	0
168	20230918	163900	79118286	904	904	904	904	0
169	20230918	163800	79118286	904	904	904	904	0
170	20230918	163700	79118286	904	904	904	904	0
171	20230918	163600	79118286	904	904	904	904	0
172	20230918	163500	79118286	904	904	904	904	0
173	20230918	163400	79118286	904	904	904	904	0
174	20230918	163300	79118286	904	904	904	904	0
175	20230918	163200	79118286	904	904	904	904	0
176	20230918	163100	79118286	904	904	904	904	0
177	20230918	163000	79118286	904	904	904	904	0
178	20230918	162900	79118286	904	904	904	904	0
179	20230918	162800	79118286	904	904	904	904	0
180	20230918	162700	79118286	904	904	904	904	0
181	20230918	162600	79118286	904	904	904	904	0
182	20230918	162500	79118286	904	904	904	904	3759
183	20230918	162400	79118286	904	904	904	904	0
184	20230918	162300	79118286	904	904	904	904	0
185	20230918	162200	79118286	904	904	904	904	0
186	20230918	162100	79118286	904	904	904	904	0
187	20230918	162000	79118286	904	904	904	904	0
188	20230918	161900	79118286	904	904	904	904	0
189	20230918	161800	79118286	904	904	904	904	0
190	20230918	161700	79118286	904	904	904	904	0
191	20230918	161600	79118286	904	904	904	904	0
192	20230918	161500	79118286	904	904	904	904	0
193	20230918	161400	79118286	904	904	904	904	0
194	20230918	161300	79118286	904	904	904	904	0
195	20230918	161200	79118286	904	904	904	904	0
196	20230918	161100	79118286	904	904	904	904	0
197	20230918	161000	79118286	904	904	904	904	0
198	20230918	160900	79118286	904	904	904	904	0
199	20230918	160800	79118286	904	904	904	904	0
200	20230918	160700	79118286	904	904	904	904	0
201	20230918	160600	79118286	904	904	904	904	0
202	20230918	160500	79118286	904	904	904	904	0
203	20230918	160400	79118286	904	904	904	904	0
204	20230918	160300	79118286	904	904	904	904	0
205	20230918	160200	79118286	904	904	904	904	0
206	20230918	160100	79118286	904	904	904	904	0
207	20230918	160000	79118286	904	904	904	904	0
208	20230918	155900	79118286	904	904	904	904	0
209	20230918	155800	79118286	904	904	904	904	0
210	20230918	155700	79118286	904	904	904	904	0
211	20230918	155600	79118286	904	904	904	904	0
212	20230918	155500	79118286	904	904	904	904	3759
213	20230918	155400	79118286	904	904	904	904	0
214	20230918	155300	79118286	904	904	904	904	0
215	20230918	155200	79118286	904	904	904	904	0
216	20230918	155100	79118286	904	904	904	904	0
217	20230918	155000	79118286	904	904	904	904	0
218	20230918	154900	79118286	904	904	904	904	0
219	20230918	154800	79118286	904	904	904	904	0
220	20230918	154700	79118286	904	904	904	904	0
221	20230918	154600	79118286	904	904	904	904	0
222	20230918	154500	79118286	904	904	904	904	0
223	20230918	154400	79118286	904	904	904	904	0
224	20230918	154300	79118286	904	904	904	904	0
225	20230918	154200	79118286	904	904	904	904	0
226	20230918	154100	79118286	904	904	904	904	0
227	20230918	154000	79118286	904	904	904	904	0
228	20230918	153900	79118286	904	904	904	904	0
229	20230918	153800	79118286	904	904	904	904	0
230	20230918	153700	79118286	904	904	904	904	0
231	20230918	153600	79118286	904	904	904	904	0
232	20230918	153500	79118286	904	904	904	904	0
233	20230918	153400	79118286	904	904	904	904	0
234	20230918	153300	79118286	904	904	904	904	0
235	20230918	153200	79118286	904	904	904	904	0
236	20230918	153100	79118286	904	904	904	904	0
237	20230918	153000	79118286	904	904	904	904	3759
238	20230918	152900	75720150	905	905	905	905	0
239	20230918	152800	75720150	905	905	905	905	0
240	20230918	152700	75720150	905	905	905	905	0
241	20230918	152600	75720150	905	905	905	905	0
242	20230918	152500	75720150	905	905	905	905	0
243	20230918	152400	75720150	905	905	905	905	0
244	20230918	152300	75720150	905	905	905	905	0
245	20230918	152200	75720150	905	905	905	905	0
246	20230918	152100	75720150	905	905	905	905	0
247	20230918	152000	75720150	905	905	905	905	0
248	20230918	151900	75720150	905	904	905	904	138
249	20230918	151800	75595268	905	905	905	905	0
250	20230918	151700	75595268	905	905	905	905	0
251	20230918	151600	75595268	905	905	905	905	10
252	20230918	151500	75586218	905	904	905	904	730
253	20230918	151400	74925898	905	905	905	905	0
254	20230918	151300	74925898	905	905	905	904	6090
255	20230918	151200	69416248	906	906	906	906	0
256	20230918	151100	69416248	906	906	906	906	2
257	20230918	151000	69414436	906	906	906	906	0
258	20230918	150900	69414436	906	906	906	906	636
259	20230918	150800	68838220	907	907	907	906	110
260	20230918	150700	68738458	907	907	907	907	5
261	20230918	150600	68733923	907	907	907	907	3
262	20230918	150500	68731202	907	907	907	907	80
263	20230918	150400	68658642	907	907	907	907	5
264	20230918	150300	68654107	907	907	907	907	0
265	20230918	150200	68654107	907	907	907	907	3
266	20230918	150100	68651386	907	907	907	907	113
267	20230918	150000	68548895	907	907	907	907	2
268	20230918	145900	68547081	906	906	906	906	4
269	20230918	145800	68543457	907	907	907	907	0
270	20230918	145700	68543457	907	907	907	907	0
271	20230918	145600	68543457	907	907	907	907	0
272	20230918	145500	68543457	907	907	907	907	0
273	20230918	145400	68543457	907	907	907	907	2
274	20230918	145300	68541643	907	907	907	907	501
275	20230918	145200	68087236	907	907	907	907	0
276	20230918	145100	68087236	907	907	907	907	0
277	20230918	145000	68087236	907	907	907	907	0
278	20230918	144900	68087236	907	907	907	907	0
279	20230918	144800	68087236	907	907	907	907	0
280	20230918	144700	68087236	907	907	907	907	0
281	20230918	144600	68087236	907	907	907	907	1
282	20230918	144500	68086329	907	907	907	907	0
283	20230918	144400	68086329	907	907	907	907	0
284	20230918	144300	68086329	907	906	907	906	203
285	20230918	144200	67902408	907	907	907	907	0
286	20230918	144100	67902408	907	907	907	907	3
287	20230918	144000	67899687	906	906	907	906	29
288	20230918	143900	67873408	907	907	907	907	0
289	20230918	143800	67873408	907	907	907	907	2
290	20230918	143700	67871594	907	907	907	907	1
291	20230918	143600	67870687	907	907	907	907	0
292	20230918	143500	67870687	907	907	907	907	0
293	20230918	143400	67870687	907	907	907	907	304
294	20230918	143300	67594959	906	906	906	906	8
295	20230918	143200	67587711	907	907	907	907	0
296	20230918	143100	67587711	907	907	907	907	1
297	20230918	143000	67586804	907	907	907	907	1
298	20230918	142900	67585897	907	907	907	907	3333
299	20230918	142800	64562866	907	907	907	907	0
300	20230918	142700	64562866	907	907	907	907	18
301	20230918	142600	64546540	906	906	906	906	105
302	20230918	142500	64451410	907	907	907	907	0
303	20230918	142400	64451410	907	907	907	907	2
304	20230918	142300	64449596	907	907	907	907	0
305	20230918	142200	64449596	907	907	907	907	1801
306	20230918	142100	62816089	907	907	907	907	5
307	20230918	142000	62811554	906	906	906	906	1000
308	20230918	141900	61905554	906	906	906	906	5
309	20230918	141800	61901024	907	907	907	907	1
310	20230918	141700	61900117	907	907	907	907	0
311	20230918	141600	61900117	907	907	907	907	3
312	20230918	141500	61897396	907	907	907	907	0
313	20230918	141400	61897396	907	907	907	907	0
314	20230918	141300	61897396	907	907	907	907	0
315	20230918	141200	61897396	907	907	907	907	2
316	20230918	141100	61895582	906	906	906	906	0
317	20230918	141000	61895582	906	907	907	906	2434
318	20230918	140900	59690374	907	907	907	907	0
319	20230918	140800	59690374	907	907	907	907	0
320	20230918	140700	59690374	907	907	907	907	0
321	20230918	140600	59690374	907	907	907	907	3
322	20230918	140500	59687653	906	906	906	906	5
323	20230918	140400	59683123	906	906	906	906	176
324	20230918	140300	59523667	907	907	907	907	0
325	20230918	140200	59523667	907	907	907	907	0
326	20230918	140100	59523667	907	907	907	907	0
327	20230918	140000	59523667	907	907	907	907	0
328	20230918	135900	59523667	907	907	907	907	1110
329	20230918	135800	58516897	907	907	907	907	5
330	20230918	135700	58512362	907	907	907	907	0
331	20230918	135600	58512362	907	907	907	907	15
332	20230918	135500	58498757	907	906	907	906	11
333	20230918	135400	58488789	907	907	907	907	0
334	20230918	135300	58488789	907	907	907	907	1
335	20230918	135200	58487882	907	907	907	907	5
336	20230918	135100	58483347	907	907	907	907	0
337	20230918	135000	58483347	907	907	907	906	22
338	20230918	134900	58463404	906	906	906	906	0
339	20230918	134800	58463404	906	906	906	906	16
340	20230918	134700	58448908	907	907	907	907	6
341	20230918	134600	58443466	906	906	906	906	14
342	20230918	134500	58430782	907	907	907	907	0
343	20230918	134400	58430782	907	907	907	907	0
344	20230918	134300	58430782	907	907	907	907	0
345	20230918	134200	58430782	907	907	907	907	0
346	20230918	134100	58430782	907	907	907	907	0
347	20230918	134000	58430782	907	907	907	907	2
348	20230918	133900	58428968	907	907	907	907	0
349	20230918	133800	58428968	907	907	907	907	6
350	20230918	133700	58423526	907	907	907	907	5
351	20230918	133600	58418991	907	907	907	907	1
352	20230918	133500	58418084	907	907	907	907	0
353	20230918	133400	58418084	907	907	907	907	0
354	20230918	133300	58418084	907	907	907	907	0
355	20230918	133200	58418084	907	907	907	907	0
356	20230918	133100	58418084	907	907	907	907	0
357	20230918	133000	58418084	907	906	907	906	10
358	20230918	132900	58409021	907	907	907	907	1
359	20230918	132800	58408114	907	907	907	907	0
360	20230918	132700	58408114	907	907	907	907	0
361	20230918	132600	58408114	907	907	907	907	24
362	20230918	132500	58386346	907	907	907	907	12
363	20230918	132400	58375462	907	907	907	907	0
364	20230918	132300	58375462	907	907	907	907	151
365	20230918	132200	58238505	907	907	907	907	0
366	20230918	132100	58238505	907	907	907	907	90
367	20230918	132000	58156875	907	906	907	906	28
368	20230918	131900	58131484	906	906	906	906	33
369	20230918	131800	58101586	907	907	907	907	2
370	20230918	131700	58099772	907	907	907	907	42
371	20230918	131600	58061678	907	907	907	907	1840
372	20230918	131500	56392798	908	908	908	908	500
373	20230918	131400	55938798	907	907	907	907	0
374	20230918	131300	55938798	907	907	907	907	160
375	20230918	131200	55793678	907	907	907	907	37
376	20230918	131100	55760119	907	906	907	906	82
377	20230918	131000	55685826	907	906	907	906	56
378	20230918	130900	55635089	906	906	906	906	0
379	20230918	130800	55635089	906	907	907	906	52
380	20230918	130700	55587951	907	908	908	907	480
381	20230918	130600	55152586	908	908	908	908	24
382	20230918	130500	55130794	907	907	907	907	0
383	20230918	130400	55130794	907	907	907	907	0
384	20230918	130300	55130794	907	907	907	907	50
385	20230918	130200	55085444	907	907	907	907	99
386	20230918	130100	54995651	907	908	908	907	661
387	20230918	130000	54396103	908	908	908	908	0
388	20230918	125900	54396103	908	908	908	908	0
389	20230918	125800	54396103	908	908	908	908	0
390	20230918	125700	54396103	908	908	908	908	1
391	20230918	125600	54395195	908	907	908	907	30
392	20230918	125500	54367964	908	908	908	908	0
393	20230918	125400	54367964	908	907	908	907	17
394	20230918	125300	54352535	908	908	908	908	0
395	20230918	125200	54352535	908	908	908	908	0
396	20230918	125100	54352535	908	908	908	908	20
397	20230918	125000	54334375	908	908	908	908	5
398	20230918	124900	54329835	908	908	908	908	0
399	20230918	124800	54329835	908	908	908	908	0
400	20230918	124700	54329835	908	908	908	908	0
401	20230918	124600	54329835	908	908	908	908	20
402	20230918	124500	54311675	908	908	908	908	0
403	20230918	124400	54311675	908	908	908	908	21
404	20230918	124300	54292607	908	908	908	908	0
405	20230918	124200	54292607	908	908	908	908	0
406	20230918	124100	54292607	908	908	908	908	139
407	20230918	124000	54166395	908	908	908	908	0
408	20230918	123900	54166395	908	908	908	908	0
409	20230918	123800	54166395	908	908	908	908	0
410	20230918	123700	54166395	908	908	908	908	43
411	20230918	123600	54127351	908	908	908	908	0
412	20230918	123500	54127351	908	908	908	908	0
413	20230918	123400	54127351	908	908	908	908	1
414	20230918	123300	54126443	908	908	908	908	0
415	20230918	123200	54126443	908	908	908	908	0
416	20230918	123100	54126443	908	908	908	908	4
417	20230918	123000	54122811	908	910	910	908	1023
418	20230918	122900	53193924	910	910	910	910	0
419	20230918	122800	53193924	910	910	910	910	0
420	20230918	122700	53193924	910	910	910	910	1
421	20230918	122600	53193014	909	909	909	909	20
422	20230918	122500	53174834	910	910	910	910	0
423	20230918	122400	53174834	910	910	910	910	0
424	20230918	122300	53174834	910	910	910	910	0
425	20230918	122200	53174834	910	910	910	910	3
426	20230918	122100	53172104	909	909	909	909	300
427	20230918	122000	52899404	910	910	910	910	0
428	20230918	121900	52899404	910	910	910	910	0
429	20230918	121800	52899404	910	910	910	910	501
430	20230918	121700	52443494	910	907	910	907	3093
431	20230918	121600	49638126	907	907	907	907	21
432	20230918	121500	49619079	907	907	907	907	0
433	20230918	121400	49619079	907	907	907	907	0
434	20230918	121300	49619079	907	907	907	907	21
435	20230918	121200	49600032	907	906	907	906	387
436	20230918	121100	49249028	907	907	907	907	370
437	20230918	121000	48913438	907	907	907	907	757
438	20230918	120900	48226839	907	907	907	907	0
439	20230918	120800	48226839	907	907	907	907	74
440	20230918	120700	48159721	906	906	906	906	500
441	20230918	120600	47706721	907	907	907	907	0
442	20230918	120500	47706721	907	907	907	907	0
443	20230918	120400	47706721	907	907	907	907	0
444	20230918	120300	47706721	907	907	907	907	0
445	20230918	120200	47706721	907	907	907	907	0
446	20230918	120100	47706721	907	907	907	907	0
447	20230918	120000	47706721	907	906	907	906	9
448	20230918	115900	47698566	907	907	907	907	4
449	20230918	115800	47694938	907	906	907	906	3513
450	20230918	115700	44509000	906	906	906	906	0
451	20230918	115600	44509000	906	906	906	906	0
452	20230918	115500	44509000	906	906	907	906	311
453	20230918	115400	44227223	906	906	906	906	0
454	20230918	115300	44227223	906	906	906	906	20
455	20230918	115200	44209103	905	905	905	905	1
456	20230918	115100	44208198	906	906	906	906	0
457	20230918	115000	44208198	906	906	906	906	0
458	20230918	114900	44208198	906	906	906	906	0
459	20230918	114800	44208198	906	906	906	906	0
460	20230918	114700	44208198	906	906	906	906	4
461	20230918	114600	44204574	905	905	905	905	0
462	20230918	114500	44204574	905	905	905	905	0
463	20230918	114400	44204574	905	905	905	905	0
464	20230918	114300	44204574	905	905	905	905	2
465	20230918	114200	44202764	906	906	906	906	1
466	20230918	114100	44201858	906	906	906	906	20
467	20230918	114000	44183738	906	906	906	906	21
468	20230918	113900	44164712	907	907	907	907	0
469	20230918	113800	44164712	907	907	907	907	0
470	20230918	113700	44164712	907	907	907	907	1
471	20230918	113600	44163805	900	906	906	900	16050
472	20230918	113500	29698664	907	907	907	907	1
473	20230918	113400	29697757	907	907	907	907	1
474	20230918	113300	29696850	907	907	907	907	0
475	20230918	113200	29696850	907	907	907	907	1
476	20230918	113100	29695943	907	907	907	907	0
477	20230918	113000	29695943	907	907	907	907	11
478	20230918	112900	29685966	907	907	907	907	3
479	20230918	112800	29683245	907	907	907	907	0
480	20230918	112700	29683245	907	907	907	907	0
481	20230918	112600	29683245	907	905	907	905	552
482	20230918	112500	29183037	905	905	905	905	0
483	20230918	112400	29183037	905	905	905	905	0
484	20230918	112300	29183037	905	905	905	905	0
485	20230918	112200	29183037	905	905	905	905	1
486	20230918	112100	29182132	905	904	905	904	1070
487	20230918	112000	28214850	905	905	905	905	0
488	20230918	111900	28214850	905	905	905	905	50
489	20230918	111800	28169600	905	905	905	905	5280
490	20230918	111700	23391200	906	906	906	906	0
491	20230918	111600	23391200	906	906	906	906	21
492	20230918	111500	23372174	906	906	906	906	3
493	20230918	111400	23369456	905	905	905	905	7
494	20230918	111300	23363121	906	906	906	906	0
495	20230918	111200	23363121	906	906	906	906	0
496	20230918	111100	23363121	906	906	906	906	21
497	20230918	111000	23344095	906	906	906	906	0
498	20230918	110900	23344095	906	906	906	906	0
499	20230918	110800	23344095	906	906	906	906	4
500	20230918	110700	23340471	906	905	906	905	101
501	20230918	110600	23249065	906	905	906	905	24
502	20230918	110500	23227323	905	905	905	905	0
503	20230918	110400	23227323	905	905	905	905	10
504	20230918	110300	23218273	907	907	907	907	1
505	20230918	110200	23217366	906	906	906	906	0
506	20230918	110100	23217366	906	906	906	906	185
507	20230918	110000	23049756	906	906	906	906	100
508	20230918	105900	22959156	906	906	906	906	1
509	20230918	105800	22958250	906	906	906	905	1803
510	20230918	105700	21325648	907	906	907	906	487
511	20230918	105600	20884425	907	906	907	906	12
512	20230918	105500	20873551	907	907	907	907	6
513	20230918	105400	20868109	907	907	907	907	3
514	20230918	105300	20865388	907	906	907	906	19
515	20230918	105200	20848173	907	907	907	907	2
516	20230918	105100	20846359	906	906	906	906	0
517	20230918	105000	20846359	906	906	906	906	8
518	20230918	104900	20839111	907	907	907	907	300
519	20230918	104800	20567011	907	907	907	907	300
520	20230918	104700	20294911	907	907	907	907	0
521	20230918	104600	20294911	907	907	907	907	10
522	20230918	104500	20285841	907	907	907	907	0
523	20230918	104400	20285841	907	907	907	907	250
524	20230918	104300	20059091	907	907	907	907	0
525	20230918	104200	20059091	907	907	907	907	0
526	20230918	104100	20059091	907	907	907	907	0
527	20230918	104000	20059091	907	906	907	906	171
528	20230918	103900	19904164	907	907	907	907	0
529	20230918	103800	19904164	907	907	907	907	0
530	20230918	103700	19904164	907	907	907	907	0
531	20230918	103600	19904164	907	906	907	905	18
532	20230918	103500	19887863	906	906	906	906	4920
533	20230918	103400	15430343	906	906	906	906	0
534	20230918	103300	15430343	906	906	906	906	0
535	20230918	103200	15430343	906	906	906	906	0
536	20230918	103100	15430343	906	906	906	906	2
537	20230918	103000	15428531	906	906	906	906	0
538	20230918	102900	15428531	906	906	906	906	6
539	20230918	102800	15423095	906	906	906	906	3
540	20230918	102700	15420377	905	906	906	905	104
541	20230918	102600	15326157	906	906	906	906	0
542	20230918	102500	15326157	906	906	906	906	100
543	20230918	102400	15235557	906	906	906	906	1
544	20230918	102300	15234651	906	906	906	906	0
545	20230918	102200	15234651	906	906	906	906	0
546	20230918	102100	15234651	906	906	906	906	0
547	20230918	102000	15234651	906	906	906	906	0
548	20230918	101900	15234651	906	906	906	906	20
549	20230918	101800	15216531	906	906	906	906	0
550	20230918	101700	15216531	906	906	906	906	4
551	20230918	101600	15212907	906	906	906	906	42
552	20230918	101500	15174855	906	906	906	906	1
553	20230918	101400	15173949	906	906	906	906	12
554	20230918	101300	15163077	906	905	906	905	203
555	20230918	101200	14979161	906	906	906	906	0
556	20230918	101100	14979161	906	906	906	906	0
557	20230918	101000	14979161	906	906	906	906	0
558	20230918	100900	14979161	906	906	906	906	207
559	20230918	100800	14791619	906	906	906	906	4
560	20230918	100700	14787995	906	906	906	906	0
561	20230918	100600	14787995	906	906	906	906	0
562	20230918	100500	14787995	906	906	906	906	1
563	20230918	100400	14787089	906	906	906	906	0
564	20230918	100300	14787089	906	906	906	906	5
565	20230918	100200	14782559	906	906	906	906	1
566	20230918	100100	14781653	905	905	905	905	4
567	20230918	100000	14778033	906	906	906	906	5
568	20230918	095900	14773503	906	905	906	905	13
569	20230918	095800	14761726	905	906	906	905	560
570	20230918	095700	14254374	906	906	906	906	0
571	20230918	095600	14254374	906	906	906	906	0
572	20230918	095500	14254374	906	905	906	905	9
573	20230918	095400	14246222	905	905	905	905	0
574	20230918	095300	14246222	905	905	905	905	0
575	20230918	095200	14246222	905	905	905	905	19
576	20230918	095100	14229027	906	905	906	905	810
577	20230918	095000	13495967	906	906	906	906	801
578	20230918	094900	12770261	905	905	905	905	0
579	20230918	094800	12770261	905	906	906	905	300
580	20230918	094700	12498661	906	906	906	906	0
581	20230918	094600	12498661	906	906	906	906	0
582	20230918	094500	12498661	906	906	906	905	5
583	20230918	094400	12494134	905	905	905	905	358
584	20230918	094300	12170144	905	905	905	905	2
585	20230918	094200	12168334	905	903	905	902	21
586	20230918	094100	12149388	905	905	905	905	2
587	20230918	094000	12147578	902	902	904	902	48
588	20230918	093900	12104278	906	906	906	906	4
589	20230918	093800	12100654	906	902	906	901	204
590	20230918	093700	11916741	902	904	904	902	5223
591	20230918	093600	7204538	912	911	912	911	2
592	20230918	093500	7202715	904	912	912	904	10
593	20230918	093400	7193603	913	908	913	902	3004
594	20230918	093300	4460263	902	908	908	902	1404
595	20230918	093200	3189037	902	904	908	902	2107
596	20230918	093100	1284422	904	904	904	904	100
597	20230918	093000	1194022	904	904	904	904	0
598	20230918	092900	1194022	904	903	904	903	11
599	20230918	092800	1184084	904	904	904	904	0
600	20230918	092700	1184084	904	904	904	904	3
601	20230918	092600	1181372	904	904	904	904	6
602	20230918	092500	1175948	904	904	904	904	0
603	20230918	092400	1175948	904	904	904	904	0
604	20230918	092300	1175948	904	904	904	904	3
605	20230918	092200	1173236	904	903	904	903	7
606	20230918	092100	1166913	904	904	904	904	2
607	20230918	092000	1165105	904	904	904	904	3
608	20230918	091900	1162393	904	904	904	904	2
609	20230918	091800	1160585	904	904	904	904	0
610	20230918	091700	1160585	904	904	904	904	6
611	20230918	091600	1155161	904	904	904	904	0
612	20230918	091500	1155161	904	904	904	903	12
613	20230918	091400	1144320	904	904	904	903	102
614	20230918	091300	1052212	904	904	904	904	62
615	20230918	091200	996164	904	905	905	904	46
616	20230918	091100	954574	905	905	905	905	6
617	20230918	091000	949144	905	904	905	904	1000
618	20230918	090900	44279	904	904	904	904	1
619	20230918	090800	43375	904	903	904	903	9
620	20230918	090700	35247	905	905	905	905	5
621	20230918	090600	30722	905	905	905	905	4
622	20230918	090500	27102	905	901	905	901	17
623	20230918	090400	11765	905	905	905	905	0
624	20230918	090300	11765	905	905	905	905	0
625	20230918	090200	11765	905	905	905	905	0
626	20230918	090100	11765	905	905	905	905	10
627	20230918	090000	2715	905	905	905	905	3