KissMeData/200230/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	201100	90407790	894	894	894	894	1378
3	20230905	201000	90407790	894	894	894	894	0
4	20230905	200900	90407790	894	894	894	894	0
5	20230905	200800	90407790	894	894	894	894	0
6	20230905	200700	90407790	894	894	894	894	0
7	20230905	200600	90407790	894	894	894	894	0
8	20230905	200500	90407790	894	894	894	894	0
9	20230905	200400	90407790	894	894	894	894	0
10	20230905	200300	90407790	894	894	894	894	0
11	20230905	200200	90407790	894	894	894	894	0
12	20230905	200100	90407790	894	894	894	894	0
13	20230905	200000	90407790	894	894	894	894	0
14	20230905	195900	90407790	894	894	894	894	0
15	20230905	195800	90407790	894	894	894	894	0
16	20230905	195700	90407790	894	894	894	894	0
17	20230905	195600	90407790	894	894	894	894	0
18	20230905	195500	90407790	894	894	894	894	0
19	20230905	195400	90407790	894	894	894	894	0
20	20230905	195300	90407790	894	894	894	894	0
21	20230905	195200	90407790	894	894	894	894	0
22	20230905	195100	90407790	894	894	894	894	0
23	20230905	195000	90407790	894	894	894	894	0
24	20230905	194900	90407790	894	894	894	894	0
25	20230905	194800	90407790	894	894	894	894	0
26	20230905	194700	90407790	894	894	894	894	0
27	20230905	194600	90407790	894	894	894	894	0
28	20230905	194500	90407790	894	894	894	894	0
29	20230905	194400	90407790	894	894	894	894	0
30	20230905	194300	90407790	894	894	894	894	0
31	20230905	194200	90407790	894	894	894	894	0
32	20230905	194100	90407790	894	894	894	894	1378
33	20230905	194000	90407790	894	894	894	894	0
34	20230905	193900	90407790	894	894	894	894	0
35	20230905	193800	90407790	894	894	894	894	0
36	20230905	193700	90407790	894	894	894	894	0
37	20230905	193600	90407790	894	894	894	894	0
38	20230905	193500	90407790	894	894	894	894	0
39	20230905	193400	90407790	894	894	894	894	0
40	20230905	193300	90407790	894	894	894	894	0
41	20230905	193200	90407790	894	894	894	894	0
42	20230905	193100	90407790	894	894	894	894	0
43	20230905	193000	90407790	894	894	894	894	0
44	20230905	192900	90407790	894	894	894	894	0
45	20230905	192800	90407790	894	894	894	894	0
46	20230905	192700	90407790	894	894	894	894	0
47	20230905	192600	90407790	894	894	894	894	0
48	20230905	192500	90407790	894	894	894	894	0
49	20230905	192400	90407790	894	894	894	894	0
50	20230905	192300	90407790	894	894	894	894	0
51	20230905	192200	90407790	894	894	894	894	0
52	20230905	192100	90407790	894	894	894	894	0
53	20230905	192000	90407790	894	894	894	894	0
54	20230905	191900	90407790	894	894	894	894	0
55	20230905	191800	90407790	894	894	894	894	0
56	20230905	191700	90407790	894	894	894	894	0
57	20230905	191600	90407790	894	894	894	894	0
58	20230905	191500	90407790	894	894	894	894	0
59	20230905	191400	90407790	894	894	894	894	0
60	20230905	191300	90407790	894	894	894	894	0
61	20230905	191200	90407790	894	894	894	894	0
62	20230905	191100	90407790	894	894	894	894	1378
63	20230905	191000	90407790	894	894	894	894	0
64	20230905	190900	90407790	894	894	894	894	0
65	20230905	190800	90407790	894	894	894	894	0
66	20230905	190700	90407790	894	894	894	894	0
67	20230905	190600	90407790	894	894	894	894	0
68	20230905	190500	90407790	894	894	894	894	0
69	20230905	190400	90407790	894	894	894	894	0
70	20230905	190300	90407790	894	894	894	894	0
71	20230905	190200	90407790	894	894	894	894	0
72	20230905	190100	90407790	894	894	894	894	0
73	20230905	190000	90407790	894	894	894	894	0
74	20230905	185900	90407790	894	894	894	894	0
75	20230905	185800	90407790	894	894	894	894	0
76	20230905	185700	90407790	894	894	894	894	0
77	20230905	185600	90407790	894	894	894	894	0
78	20230905	185500	90407790	894	894	894	894	0
79	20230905	185400	90407790	894	894	894	894	0
80	20230905	185300	90407790	894	894	894	894	0
81	20230905	185200	90407790	894	894	894	894	0
82	20230905	185100	90407790	894	894	894	894	0
83	20230905	185000	90407790	894	894	894	894	0
84	20230905	184900	90407790	894	894	894	894	0
85	20230905	184800	90407790	894	894	894	894	0
86	20230905	184700	90407790	894	894	894	894	0
87	20230905	184600	90407790	894	894	894	894	0
88	20230905	184500	90407790	894	894	894	894	0
89	20230905	184400	90407790	894	894	894	894	0
90	20230905	184300	90407790	894	894	894	894	0
91	20230905	184200	90407790	894	894	894	894	0
92	20230905	184100	90407790	894	894	894	894	1378
93	20230905	184000	90407790	894	894	894	894	0
94	20230905	183900	90407790	894	894	894	894	0
95	20230905	183800	90407790	894	894	894	894	0
96	20230905	183700	90407790	894	894	894	894	0
97	20230905	183600	90407790	894	894	894	894	0
98	20230905	183500	90407790	894	894	894	894	0
99	20230905	183400	90407790	894	894	894	894	0
100	20230905	183300	90407790	894	894	894	894	0
101	20230905	183200	90407790	894	894	894	894	0
102	20230905	183100	90407790	894	894	894	894	0
103	20230905	183000	90407790	894	894	894	894	0
104	20230905	182900	90407790	894	894	894	894	0
105	20230905	182800	90407790	894	894	894	894	0
106	20230905	182700	90407790	894	894	894	894	0
107	20230905	182600	90407790	894	894	894	894	0
108	20230905	182500	90407790	894	894	894	894	0
109	20230905	182400	90407790	894	894	894	894	0
110	20230905	182300	90407790	894	894	894	894	0
111	20230905	182200	90407790	894	894	894	894	0
112	20230905	182100	90407790	894	894	894	894	0
113	20230905	182000	90407790	894	894	894	894	0
114	20230905	181900	90407790	894	894	894	894	0
115	20230905	181800	90407790	894	894	894	894	0
116	20230905	181700	90407790	894	894	894	894	0
117	20230905	181600	90407790	894	894	894	894	0
118	20230905	181500	90407790	894	894	894	894	0
119	20230905	181400	90407790	894	894	894	894	0
120	20230905	181300	90407790	894	894	894	894	0
121	20230905	181200	90407790	894	894	894	894	0
122	20230905	181100	90407790	894	894	894	894	1378
123	20230905	181000	90407790	894	894	894	894	0
124	20230905	180900	90407790	894	894	894	894	0
125	20230905	180800	90407790	894	894	894	894	0
126	20230905	180700	90407790	894	894	894	894	0
127	20230905	180600	90407790	894	894	894	894	0
128	20230905	180500	90407790	894	894	894	894	0
129	20230905	180400	90407790	894	894	894	894	0
130	20230905	180300	90407790	894	894	894	894	0
131	20230905	180200	90407790	894	894	894	894	0
132	20230905	180100	90407790	894	894	894	894	0
133	20230905	180000	90407790	894	894	894	894	0
134	20230905	175900	90407790	894	894	894	894	0
135	20230905	175800	90407790	894	894	894	894	0
136	20230905	175700	90407790	894	894	894	894	0
137	20230905	175600	90407790	894	894	894	894	0
138	20230905	175500	90407790	894	894	894	894	0
139	20230905	175400	90407790	894	894	894	894	0
140	20230905	175300	90407790	894	894	894	894	0
141	20230905	175200	90407790	894	894	894	894	0
142	20230905	175100	90407790	894	894	894	894	0
143	20230905	175000	90407790	894	894	894	894	0
144	20230905	174900	90407790	894	894	894	894	0
145	20230905	174800	90407790	894	894	894	894	0
146	20230905	174700	90407790	894	894	894	894	0
147	20230905	174600	90407790	894	894	894	894	0
148	20230905	174500	90407790	894	894	894	894	0
149	20230905	174400	90407790	894	894	894	894	0
150	20230905	174300	90407790	894	894	894	894	0
151	20230905	174200	90407790	894	894	894	894	0
152	20230905	174100	90407790	894	894	894	894	1378
153	20230905	174000	90407790	894	894	894	894	0
154	20230905	173900	90407790	894	894	894	894	0
155	20230905	173800	90407790	894	894	894	894	0
156	20230905	173700	90407790	894	894	894	894	0
157	20230905	173600	90407790	894	894	894	894	0
158	20230905	173500	90407790	894	894	894	894	0
159	20230905	173400	90407790	894	894	894	894	0
160	20230905	173300	90407790	894	894	894	894	0
161	20230905	173200	90407790	894	894	894	894	0
162	20230905	173100	90407790	894	894	894	894	0
163	20230905	173000	90407790	894	894	894	894	0
164	20230905	172900	90407790	894	894	894	894	0
165	20230905	172800	90407790	894	894	894	894	0
166	20230905	172700	90407790	894	894	894	894	0
167	20230905	172600	90407790	894	894	894	894	0
168	20230905	172500	90407790	894	894	894	894	0
169	20230905	172400	90407790	894	894	894	894	0
170	20230905	172300	90407790	894	894	894	894	0
171	20230905	172200	90407790	894	894	894	894	0
172	20230905	172100	90407790	894	894	894	894	0
173	20230905	172000	90407790	894	894	894	894	0
174	20230905	171900	90407790	894	894	894	894	0
175	20230905	171800	90407790	894	894	894	894	0
176	20230905	171700	90407790	894	894	894	894	0
177	20230905	171600	90407790	894	894	894	894	0
178	20230905	171500	90407790	894	894	894	894	0
179	20230905	171400	90407790	894	894	894	894	0
180	20230905	171300	90407790	894	894	894	894	0
181	20230905	171200	90407790	894	894	894	894	0
182	20230905	171100	90407790	894	894	894	894	1378
183	20230905	171000	90407790	894	894	894	894	0
184	20230905	170900	90407790	894	894	894	894	0
185	20230905	170800	90407790	894	894	894	894	0
186	20230905	170700	90407790	894	894	894	894	0
187	20230905	170600	90407790	894	894	894	894	0
188	20230905	170500	90407790	894	894	894	894	0
189	20230905	170400	90407790	894	894	894	894	0
190	20230905	170300	90407790	894	894	894	894	0
191	20230905	170200	90407790	894	894	894	894	0
192	20230905	170100	90407790	894	894	894	894	0
193	20230905	170000	90407790	894	894	894	894	0
194	20230905	165900	90407790	894	894	894	894	0
195	20230905	165800	90407790	894	894	894	894	0
196	20230905	165700	90407790	894	894	894	894	0
197	20230905	165600	90407790	894	894	894	894	0
198	20230905	165500	90407790	894	894	894	894	0
199	20230905	165400	90407790	894	894	894	894	0
200	20230905	165300	90407790	894	894	894	894	0
201	20230905	165200	90407790	894	894	894	894	0
202	20230905	165100	90407790	894	894	894	894	0
203	20230905	165000	90407790	894	894	894	894	0
204	20230905	164900	90407790	894	894	894	894	0
205	20230905	164800	90407790	894	894	894	894	0
206	20230905	164700	90407790	894	894	894	894	0
207	20230905	164600	90407790	894	894	894	894	0
208	20230905	164500	90407790	894	894	894	894	0
209	20230905	164400	90407790	894	894	894	894	0
210	20230905	164300	90407790	894	894	894	894	0
211	20230905	164200	90407790	894	894	894	894	0
212	20230905	164100	90407790	894	894	894	894	1378
213	20230905	164000	90407790	894	894	894	894	0
214	20230905	163900	90407790	894	894	894	894	0
215	20230905	163800	90407790	894	894	894	894	0
216	20230905	163700	90407790	894	894	894	894	0
217	20230905	163600	90407790	894	894	894	894	0
218	20230905	163500	90407790	894	894	894	894	0
219	20230905	163400	90407790	894	894	894	894	0
220	20230905	163300	90407790	894	894	894	894	0
221	20230905	163200	90407790	894	894	894	894	0
222	20230905	163100	90407790	894	894	894	894	0
223	20230905	163000	90407790	894	894	894	894	0
224	20230905	162900	90407790	894	894	894	894	0
225	20230905	162800	90407790	894	894	894	894	0
226	20230905	162700	90407790	894	894	894	894	0
227	20230905	162600	90407790	894	894	894	894	0
228	20230905	162500	90407790	894	894	894	894	0
229	20230905	162400	90407790	894	894	894	894	0
230	20230905	162300	90407790	894	894	894	894	0
231	20230905	162200	90407790	894	894	894	894	0
232	20230905	162100	90407790	894	894	894	894	0
233	20230905	162000	90407790	894	894	894	894	0
234	20230905	161900	90407790	894	894	894	894	0
235	20230905	161800	90407790	894	894	894	894	0
236	20230905	161700	90407790	894	894	894	894	0
237	20230905	161600	90407790	894	894	894	894	0
238	20230905	161500	90407790	894	894	894	894	0
239	20230905	161400	90407790	894	894	894	894	0
240	20230905	161300	90407790	894	894	894	894	0
241	20230905	161200	90407790	894	894	894	894	0
242	20230905	161100	90407790	894	894	894	894	1378
243	20230905	161000	90407790	894	894	894	894	0
244	20230905	160900	90407790	894	894	894	894	0
245	20230905	160800	90407790	894	894	894	894	0
246	20230905	160700	90407790	894	894	894	894	0
247	20230905	160600	90407790	894	894	894	894	0
248	20230905	160500	90407790	894	894	894	894	0
249	20230905	160400	90407790	894	894	894	894	0
250	20230905	160300	90407790	894	894	894	894	0
251	20230905	160200	90407790	894	894	894	894	0
252	20230905	160100	90407790	894	894	894	894	0
253	20230905	160000	90407790	894	894	894	894	0
254	20230905	155900	90407790	894	894	894	894	0
255	20230905	155800	90407790	894	894	894	894	0
256	20230905	155700	90407790	894	894	894	894	0
257	20230905	155600	90407790	894	894	894	894	0
258	20230905	155500	90407790	894	894	894	894	0
259	20230905	155400	90407790	894	894	894	894	0
260	20230905	155300	90407790	894	894	894	894	0
261	20230905	155200	90407790	894	894	894	894	0
262	20230905	155100	90407790	894	894	894	894	0
263	20230905	155000	90407790	894	894	894	894	0
264	20230905	154900	90407790	894	894	894	894	0
265	20230905	154800	90407790	894	894	894	894	0
266	20230905	154700	90407790	894	894	894	894	0
267	20230905	154600	90407790	894	894	894	894	0
268	20230905	154500	90407790	894	894	894	894	0
269	20230905	154400	90407790	894	894	894	894	0
270	20230905	154300	90407790	894	894	894	894	0
271	20230905	154200	90407790	894	894	894	894	0
272	20230905	154100	90407790	894	894	894	894	1378
273	20230905	154000	90407790	894	894	894	894	0
274	20230905	153900	90407790	894	894	894	894	0
275	20230905	153800	90407790	894	894	894	894	0
276	20230905	153700	90407790	894	894	894	894	0
277	20230905	153600	90407790	894	894	894	894	0
278	20230905	153500	90407790	894	894	894	894	0
279	20230905	153400	90407790	894	894	894	894	0
280	20230905	153300	90407790	894	894	894	894	0
281	20230905	153200	90407790	894	894	894	894	0
282	20230905	153100	90407790	894	894	894	894	0
283	20230905	153000	90407790	894	894	894	894	1378
284	20230905	152900	89175858	895	895	895	895	0
285	20230905	152800	89175858	895	895	895	895	0
286	20230905	152700	89175858	895	895	895	895	0
287	20230905	152600	89175858	895	895	895	895	0
288	20230905	152500	89175858	895	895	895	895	0
289	20230905	152400	89175858	895	895	895	895	0
290	20230905	152300	89175858	895	895	895	895	0
291	20230905	152200	89175858	895	895	895	895	0
292	20230905	152100	89175858	895	895	895	895	0
293	20230905	152000	89175858	895	895	895	895	0
294	20230905	151900	89175858	895	895	895	895	108
295	20230905	151800	89079198	895	895	895	895	14
296	20230905	151700	89066668	895	895	895	895	16
297	20230905	151600	89052348	895	895	895	895	12
298	20230905	151500	89041608	895	895	895	895	0
299	20230905	151400	89041608	895	895	895	895	21
300	20230905	151300	89022813	895	895	895	895	1000
301	20230905	151200	88127813	895	895	895	895	1
302	20230905	151100	88126918	887	895	895	887	2061
303	20230905	151000	86296880	895	895	895	894	619
304	20230905	150900	85742905	895	895	895	895	2
305	20230905	150800	85741115	895	895	895	895	57
306	20230905	150700	85690100	895	895	895	895	49
307	20230905	150600	85646245	895	895	895	895	70
308	20230905	150500	85583595	895	895	895	895	92
309	20230905	150400	85501255	895	895	895	895	0
310	20230905	150300	85501255	895	895	895	895	0
311	20230905	150200	85501255	895	895	895	895	5
312	20230905	150100	85496780	895	893	895	893	2001
313	20230905	150000	83706421	887	887	887	887	64
314	20230905	145900	83649653	893	893	893	893	34
315	20230905	145800	83619291	893	893	893	893	56
316	20230905	145700	83569283	893	893	893	893	60
317	20230905	145600	83515703	893	893	893	893	0
318	20230905	145500	83515703	893	892	893	892	1000
319	20230905	145400	82623431	894	894	894	894	0
320	20230905	145300	82623431	894	894	894	894	0
321	20230905	145200	82623431	894	894	894	894	0
322	20230905	145100	82623431	894	894	894	894	2
323	20230905	145000	82621643	895	895	895	895	0
324	20230905	144900	82621643	895	891	895	891	62
325	20230905	144800	82566270	886	889	889	886	1000
326	20230905	144700	81679940	887	887	887	887	0
327	20230905	144600	81679940	887	886	887	885	3332
328	20230905	144500	78725338	887	887	887	887	0
329	20230905	144400	78725338	887	887	887	887	50
330	20230905	144300	78680988	886	886	886	886	0
331	20230905	144200	78680988	886	886	886	886	1
332	20230905	144100	78680102	887	887	887	887	0
333	20230905	144000	78680102	887	887	887	886	1374
334	20230905	143900	77462411	887	887	887	887	0
335	20230905	143800	77462411	887	888	888	887	2000
336	20230905	143700	75687401	893	893	893	893	0
337	20230905	143600	75687401	893	893	893	893	10
338	20230905	143500	75678471	893	893	893	893	0
339	20230905	143400	75678471	893	893	893	893	10
340	20230905	143300	75669541	893	893	893	893	20
341	20230905	143200	75651681	891	891	891	891	0
342	20230905	143100	75651681	891	891	891	891	0
343	20230905	143000	75651681	891	891	891	891	20
344	20230905	142900	75633861	893	893	893	893	0
345	20230905	142800	75633861	893	893	893	893	1
346	20230905	142700	75632968	888	888	888	888	0
347	20230905	142600	75632968	888	888	888	888	354
348	20230905	142500	75318616	889	889	889	889	9
349	20230905	142400	75310615	893	893	893	893	0
350	20230905	142300	75310615	893	893	893	893	0
351	20230905	142200	75310615	893	893	893	893	2
352	20230905	142100	75308829	893	893	893	893	0
353	20230905	142000	75308829	893	893	893	893	0
354	20230905	141900	75308829	893	893	893	893	0
355	20230905	141800	75308829	893	893	893	893	0
356	20230905	141700	75308829	893	893	893	893	0
357	20230905	141600	75308829	893	893	893	893	1363
358	20230905	141500	74091670	893	893	893	893	0
359	20230905	141400	74091670	893	893	893	893	0
360	20230905	141300	74091670	893	893	893	893	598
361	20230905	141200	73557656	893	889	893	889	2609
362	20230905	141100	71235478	889	889	889	889	0
363	20230905	141000	71235478	889	889	889	889	0
364	20230905	140900	71235478	889	889	889	889	0
365	20230905	140800	71235478	889	889	889	889	0
366	20230905	140700	71235478	889	889	889	889	0
367	20230905	140600	71235478	889	889	889	889	0
368	20230905	140500	71235478	889	889	889	889	421
369	20230905	140400	70861209	890	890	890	890	0
370	20230905	140300	70861209	890	889	890	889	30
371	20230905	140200	70834519	889	889	889	889	500
372	20230905	140100	70390019	890	890	890	890	76
373	20230905	140000	70322379	890	890	890	890	0
374	20230905	135900	70322379	890	890	890	890	0
375	20230905	135800	70322379	890	890	890	890	56
376	20230905	135700	70272539	890	890	890	890	0
377	20230905	135600	70272539	890	890	890	890	0
378	20230905	135500	70272539	890	890	890	890	0
379	20230905	135400	70272539	890	890	890	890	0
380	20230905	135300	70272539	890	890	890	890	12
381	20230905	135200	70261859	890	890	890	890	0
382	20230905	135100	70261859	890	890	890	890	0
383	20230905	135000	70261859	890	890	890	890	0
384	20230905	134900	70261859	890	890	890	890	4
385	20230905	134800	70258299	890	890	890	890	0
386	20230905	134700	70258299	890	890	890	890	0
387	20230905	134600	70258299	890	890	890	890	100
388	20230905	134500	70169299	890	890	890	890	30
389	20230905	134400	70142599	890	890	890	890	10
390	20230905	134300	70133699	890	890	890	890	0
391	20230905	134200	70133699	890	890	890	890	0
392	20230905	134100	70133699	890	890	890	890	0
393	20230905	134000	70133699	890	890	890	890	0
394	20230905	133900	70133699	890	890	890	890	0
395	20230905	133800	70133699	890	890	890	890	0
396	20230905	133700	70133699	890	890	890	890	0
397	20230905	133600	70133699	890	890	890	890	0
398	20230905	133500	70133699	890	890	890	890	0
399	20230905	133400	70133699	890	890	890	890	0
400	20230905	133300	70133699	890	890	890	890	0
401	20230905	133200	70133699	890	890	890	890	0
402	20230905	133100	70133699	890	890	890	890	0
403	20230905	133000	70133699	890	890	890	890	0
404	20230905	132900	70133699	890	890	890	890	0
405	20230905	132800	70133699	890	890	890	890	0
406	20230905	132700	70133699	890	890	890	890	0
407	20230905	132600	70133699	890	890	890	890	0
408	20230905	132500	70133699	890	890	890	890	0
409	20230905	132400	70133699	890	890	890	890	0
410	20230905	132300	70133699	890	890	890	890	0
411	20230905	132200	70133699	890	890	891	890	4717
412	20230905	132100	65935064	890	890	890	890	0
413	20230905	132000	65935064	890	890	890	890	1
414	20230905	131900	65934174	890	890	890	890	0
415	20230905	131800	65934174	890	890	890	890	1000
416	20230905	131700	65044174	885	885	885	885	3
417	20230905	131600	65041519	885	885	885	885	0
418	20230905	131500	65041519	885	885	885	885	0
419	20230905	131400	65041519	885	886	886	885	2000
420	20230905	131300	63271220	885	885	885	885	0
421	20230905	131200	63271220	885	885	885	885	0
422	20230905	131100	63271220	885	885	885	885	20
423	20230905	131000	63253520	890	890	890	890	300
424	20230905	130900	62986520	890	890	890	890	200
425	20230905	130800	62808520	890	890	890	890	0
426	20230905	130700	62808520	890	890	890	890	0
427	20230905	130600	62808520	890	890	890	890	1
428	20230905	130500	62807630	888	888	888	888	0
429	20230905	130400	62807630	888	888	888	888	0
430	20230905	130300	62807630	888	888	888	888	49
431	20230905	130200	62764118	888	888	888	888	0
432	20230905	130100	62764118	888	888	888	888	0
433	20230905	130000	62764118	888	888	888	888	10
434	20230905	125900	62755238	885	885	885	885	0
435	20230905	125800	62755238	885	885	885	885	0
436	20230905	125700	62755238	885	886	886	885	45
437	20230905	125600	62715412	886	886	886	886	5
438	20230905	125500	62710982	885	885	885	885	0
439	20230905	125400	62710982	885	885	885	885	0
440	20230905	125300	62710982	885	885	885	885	0
441	20230905	125200	62710982	885	885	885	885	0
442	20230905	125100	62710982	885	885	885	885	0
443	20230905	125000	62710982	885	886	886	885	390
444	20230905	124900	62365820	886	887	887	886	3
445	20230905	124800	62363160	888	888	888	888	0
446	20230905	124700	62363160	888	888	888	888	0
447	20230905	124600	62363160	888	888	888	888	51
448	20230905	124500	62317872	889	889	889	889	0
449	20230905	124400	62317872	889	889	889	889	0
450	20230905	124300	62317872	889	889	889	889	0
451	20230905	124200	62317872	889	889	889	889	0
452	20230905	124100	62317872	889	889	889	889	0
453	20230905	124000	62317872	889	889	889	889	0
454	20230905	123900	62317872	889	889	889	889	0
455	20230905	123800	62317872	889	889	889	889	0
456	20230905	123700	62317872	889	889	889	889	0
457	20230905	123600	62317872	889	890	890	889	2
458	20230905	123500	62316093	890	890	890	890	0
459	20230905	123400	62316093	890	890	890	890	0
460	20230905	123300	62316093	890	890	890	890	0
461	20230905	123200	62316093	890	890	890	890	0
462	20230905	123100	62316093	890	890	890	890	0
463	20230905	123000	62316093	890	890	890	890	0
464	20230905	122900	62316093	890	890	890	890	0
465	20230905	122800	62316093	890	890	890	890	0
466	20230905	122700	62316093	890	890	890	890	2
467	20230905	122600	62314313	890	890	890	890	0
468	20230905	122500	62314313	890	890	890	890	5
469	20230905	122400	62309863	890	890	890	890	0
470	20230905	122300	62309863	890	887	890	887	5500
471	20230905	122200	57417868	885	886	886	885	8600
472	20230905	122100	49806817	886	886	886	886	55
473	20230905	122000	49758087	886	886	886	886	1945
474	20230905	121900	48034817	887	887	887	887	0
475	20230905	121800	48034817	887	887	887	887	0
476	20230905	121700	48034817	887	887	887	887	4
477	20230905	121600	48031269	886	889	889	886	501
478	20230905	121500	47587378	886	886	886	886	0
479	20230905	121400	47587378	886	886	886	886	0
480	20230905	121300	47587378	886	886	886	886	0
481	20230905	121200	47587378	886	886	886	886	0
482	20230905	121100	47587378	886	886	886	886	0
483	20230905	121000	47587378	886	886	886	886	0
484	20230905	120900	47587378	886	886	886	886	0
485	20230905	120800	47587378	886	886	886	886	0
486	20230905	120700	47587378	886	887	887	886	81
487	20230905	120600	47515546	887	887	887	887	0
488	20230905	120500	47515546	887	887	887	887	0
489	20230905	120400	47515546	887	887	887	887	0
490	20230905	120300	47515546	887	887	887	887	37
491	20230905	120200	47482727	887	887	887	887	0
492	20230905	120100	47482727	887	887	887	887	25
493	20230905	120000	47460552	887	887	887	887	66
494	20230905	115900	47402010	887	887	887	887	0
495	20230905	115800	47402010	887	887	887	887	0
496	20230905	115700	47402010	887	887	887	887	0
497	20230905	115600	47402010	887	887	887	887	2845
498	20230905	115500	44878495	887	887	887	887	0
499	20230905	115400	44878495	887	887	887	887	0
500	20230905	115300	44878495	887	885	887	885	1060
501	20230905	115200	43938475	885	885	885	885	0
502	20230905	115100	43938475	885	885	885	885	0
503	20230905	115000	43938475	885	885	885	885	0
504	20230905	114900	43938475	885	885	885	885	0
505	20230905	114800	43938475	885	885	885	885	352
506	20230905	114700	43626955	884	885	885	884	128
507	20230905	114600	43513775	884	884	884	884	0
508	20230905	114500	43513775	884	884	884	884	0
509	20230905	114400	43513775	884	884	884	884	500
510	20230905	114300	43071775	884	884	884	884	30
511	20230905	114200	43045255	884	884	884	884	1
512	20230905	114100	43044371	885	885	885	885	10
513	20230905	114000	43035521	885	885	885	885	0
514	20230905	113900	43035521	885	885	885	885	42
515	20230905	113800	42998351	885	885	885	885	0
516	20230905	113700	42998351	885	888	888	885	4884
517	20230905	113600	38667249	887	887	887	887	0
518	20230905	113500	38667249	887	887	887	887	1471
519	20230905	113400	37362472	887	887	887	887	0
520	20230905	113300	37362472	887	887	887	887	0
521	20230905	113200	37362472	887	887	887	887	0
522	20230905	113100	37362472	887	887	887	887	114
523	20230905	113000	37261354	885	885	885	885	0
524	20230905	112900	37261354	885	885	885	885	0
525	20230905	112800	37261354	885	885	887	885	12
526	20230905	112700	37250714	884	884	884	884	1
527	20230905	112600	37249830	887	887	887	887	0
528	20230905	112500	37249830	887	885	887	885	1299
529	20230905	112400	36100075	885	885	885	885	64
530	20230905	112300	36043435	885	885	885	885	0
531	20230905	112200	36043435	885	885	885	885	1
532	20230905	112100	36042550	884	886	886	884	3000
533	20230905	112000	33388431	886	886	886	886	0
534	20230905	111900	33388431	886	886	886	886	0
535	20230905	111800	33388431	886	886	886	886	0
536	20230905	111700	33388431	886	886	886	886	300
537	20230905	111600	33122631	887	887	887	887	106
538	20230905	111500	33028609	887	887	887	887	700
539	20230905	111400	32407709	887	887	887	887	0
540	20230905	111300	32407709	887	887	887	887	0
541	20230905	111200	32407709	887	887	887	887	0
542	20230905	111100	32407709	887	887	887	887	0
543	20230905	111000	32407709	887	887	887	887	0
544	20230905	110900	32407709	887	887	887	887	23
545	20230905	110800	32387308	887	888	889	887	648
546	20230905	110700	31811811	889	889	889	889	0
547	20230905	110600	31811811	889	889	889	889	0
548	20230905	110500	31811811	889	889	889	889	1
549	20230905	110400	31810922	889	889	889	889	0
550	20230905	110300	31810922	889	889	889	889	0
551	20230905	110200	31810922	889	889	889	889	120
552	20230905	110100	31704242	889	889	889	889	0
553	20230905	110000	31704242	889	889	889	889	0
554	20230905	105900	31704242	889	889	889	889	1
555	20230905	105800	31703353	889	889	889	889	0
556	20230905	105700	31703353	889	889	889	889	0
557	20230905	105600	31703353	889	889	889	889	134
558	20230905	105500	31584227	889	889	889	889	128
559	20230905	105400	31470435	889	889	889	889	0
560	20230905	105300	31470435	889	889	889	889	0
561	20230905	105200	31470435	889	889	889	889	0
562	20230905	105100	31470435	889	889	889	889	0
563	20230905	105000	31470435	889	889	889	889	0
564	20230905	104900	31470435	889	889	889	889	0
565	20230905	104800	31470435	889	889	889	889	1179
566	20230905	104700	30422304	889	889	889	889	2
567	20230905	104600	30420526	889	889	889	889	0
568	20230905	104500	30420526	889	889	889	889	6
569	20230905	104400	30415192	889	889	889	889	809
570	20230905	104300	29695991	889	889	889	889	0
571	20230905	104200	29695991	889	889	889	889	0
572	20230905	104100	29695991	889	889	889	889	0
573	20230905	104000	29695991	889	889	889	889	0
574	20230905	103900	29695991	889	889	889	889	0
575	20230905	103800	29695991	889	889	889	889	0
576	20230905	103700	29695991	889	889	889	889	119
577	20230905	103600	29590200	889	889	889	889	154
578	20230905	103500	29453294	889	889	890	889	202
579	20230905	103400	29273715	889	886	889	886	1184
580	20230905	103300	28221641	885	885	885	885	0
581	20230905	103200	28221641	885	885	885	885	0
582	20230905	103100	28221641	885	885	885	885	0
583	20230905	103000	28221641	885	885	885	885	0
584	20230905	102900	28221641	885	885	885	885	0
585	20230905	102800	28221641	885	885	885	885	0
586	20230905	102700	28221641	885	885	885	885	4
587	20230905	102600	28218101	885	885	885	885	0
588	20230905	102500	28218101	885	885	885	885	0
589	20230905	102400	28218101	885	885	885	885	0
590	20230905	102300	28218101	885	886	886	885	2506
591	20230905	102200	26000285	886	886	886	886	15
592	20230905	102100	25986995	886	885	886	885	43
593	20230905	102000	25948936	885	885	885	885	197
594	20230905	101900	25774591	886	885	886	885	7
595	20230905	101800	25768393	885	887	888	885	100
596	20230905	101700	25679603	888	888	888	888	20
597	20230905	101600	25661843	886	886	886	886	0
598	20230905	101500	25661843	886	885	886	885	19
599	20230905	101400	25645014	885	887	887	885	1000
600	20230905	101300	24759066	888	888	888	888	0
601	20230905	101200	24759066	888	888	888	888	1
602	20230905	101100	24758178	887	887	887	887	0
603	20230905	101000	24758178	887	887	887	887	1
604	20230905	100900	24757291	886	886	886	886	0
605	20230905	100800	24757291	886	886	886	886	0
606	20230905	100700	24757291	886	886	886	886	1000
607	20230905	100600	23871291	886	886	886	886	0
608	20230905	100500	23871291	886	886	886	886	0
609	20230905	100400	23871291	886	886	886	886	0
610	20230905	100300	23871291	886	886	886	886	1
611	20230905	100200	23870405	888	888	888	888	0
612	20230905	100100	23870405	888	888	888	888	0
613	20230905	100000	23870405	888	888	888	888	0
614	20230905	095900	23870405	888	888	888	888	0
615	20230905	095800	23870405	888	886	888	886	1124
616	20230905	095700	22874370	885	885	885	885	0
617	20230905	095600	22874370	885	884	885	884	3
618	20230905	095500	22871717	885	885	885	885	44
619	20230905	095400	22832777	886	886	886	886	20
620	20230905	095300	22815057	886	886	886	886	0
621	20230905	095200	22815057	886	886	886	886	8
622	20230905	095100	22807969	886	886	886	886	2
623	20230905	095000	22806197	887	887	887	887	0
624	20230905	094900	22806197	887	882	887	882	1001
625	20230905	094800	21923310	882	886	886	882	5588
626	20230905	094700	16984588	888	888	888	888	0
627	20230905	094600	16984588	888	888	888	888	0
628	20230905	094500	16984588	888	888	888	888	105
629	20230905	094400	16891348	888	887	888	887	289
630	20230905	094300	16634927	885	885	885	885	924
631	20230905	094200	15817187	887	887	887	887	2
632	20230905	094100	15815413	886	888	888	886	21
633	20230905	094000	15796783	888	888	888	888	35
634	20230905	093900	15765703	888	888	888	888	200
635	20230905	093800	15588103	888	889	889	888	51
636	20230905	093700	15542765	885	885	885	885	0
637	20230905	093600	15542765	885	886	886	885	2000
638	20230905	093500	13772385	888	888	888	888	1887
639	20230905	093400	12096729	888	888	888	888	1
640	20230905	093300	12095841	888	888	888	888	159
641	20230905	093200	11954649	888	888	888	888	13
642	20230905	093100	11943105	887	887	887	887	0
643	20230905	093000	11943105	887	887	887	887	32
644	20230905	092900	11914721	887	888	888	887	201
645	20230905	092800	11736234	888	888	888	888	1
646	20230905	092700	11735346	888	888	888	888	0
647	20230905	092600	11735346	888	888	888	888	1
648	20230905	092500	11734458	888	888	888	885	511
649	20230905	092400	11282170	890	890	890	890	0
650	20230905	092300	11282170	890	890	890	890	1
651	20230905	092200	11281280	888	888	888	888	5
652	20230905	092100	11276840	884	884	884	884	0
653	20230905	092000	11276840	884	890	890	884	1478
654	20230905	091900	9968330	887	888	888	887	806
655	20230905	091800	9252766	890	890	890	890	5
656	20230905	091700	9248316	889	889	889	889	0
657	20230905	091600	9248316	889	889	889	889	3
658	20230905	091500	9245649	888	888	888	888	0
659	20230905	091400	9245649	888	888	888	888	501
660	20230905	091300	8800761	888	888	888	888	500
661	20230905	091200	8356761	888	888	888	888	3
662	20230905	091100	8354097	887	887	887	887	200
663	20230905	091000	8176697	887	887	887	887	0
664	20230905	090900	8176697	887	888	888	887	598
665	20230905	090800	7646134	888	888	888	888	200
666	20230905	090700	7468534	888	891	891	888	213
667	20230905	090600	7279073	891	892	892	891	121
668	20230905	090500	7171252	900	888	900	888	3554
669	20230905	090400	4005595	888	889	890	888	2067
670	20230905	090300	2167178	889	890	890	889	80
671	20230905	090200	2096048	888	888	888	888	1045
672	20230905	090100	1168088	888	888	888	888	1177
673	20230905	090000	122912	888	891	891	888	138