KissMeData/200230/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	201100	90318523	894	894	894	894	2390
3	20230908	201000	90318523	894	894	894	894	0
4	20230908	200900	90318523	894	894	894	894	0
5	20230908	200800	90318523	894	894	894	894	0
6	20230908	200700	90318523	894	894	894	894	0
7	20230908	200600	90318523	894	894	894	894	0
8	20230908	200500	90318523	894	894	894	894	0
9	20230908	200400	90318523	894	894	894	894	0
10	20230908	200300	90318523	894	894	894	894	0
11	20230908	200200	90318523	894	894	894	894	0
12	20230908	200100	90318523	894	894	894	894	0
13	20230908	200000	90318523	894	894	894	894	0
14	20230908	195900	90318523	894	894	894	894	0
15	20230908	195800	90318523	894	894	894	894	0
16	20230908	195700	90318523	894	894	894	894	0
17	20230908	195600	90318523	894	894	894	894	0
18	20230908	195500	90318523	894	894	894	894	0
19	20230908	195400	90318523	894	894	894	894	0
20	20230908	195300	90318523	894	894	894	894	0
21	20230908	195200	90318523	894	894	894	894	0
22	20230908	195100	90318523	894	894	894	894	0
23	20230908	195000	90318523	894	894	894	894	0
24	20230908	194900	90318523	894	894	894	894	0
25	20230908	194800	90318523	894	894	894	894	0
26	20230908	194700	90318523	894	894	894	894	0
27	20230908	194600	90318523	894	894	894	894	0
28	20230908	194500	90318523	894	894	894	894	0
29	20230908	194400	90318523	894	894	894	894	0
30	20230908	194300	90318523	894	894	894	894	0
31	20230908	194200	90318523	894	894	894	894	0
32	20230908	194100	90318523	894	894	894	894	2390
33	20230908	194000	90318523	894	894	894	894	0
34	20230908	193900	90318523	894	894	894	894	0
35	20230908	193800	90318523	894	894	894	894	0
36	20230908	193700	90318523	894	894	894	894	0
37	20230908	193600	90318523	894	894	894	894	0
38	20230908	193500	90318523	894	894	894	894	0
39	20230908	193400	90318523	894	894	894	894	0
40	20230908	193300	90318523	894	894	894	894	0
41	20230908	193200	90318523	894	894	894	894	0
42	20230908	193100	90318523	894	894	894	894	0
43	20230908	193000	90318523	894	894	894	894	0
44	20230908	192900	90318523	894	894	894	894	0
45	20230908	192800	90318523	894	894	894	894	0
46	20230908	192700	90318523	894	894	894	894	0
47	20230908	192600	90318523	894	894	894	894	0
48	20230908	192500	90318523	894	894	894	894	0
49	20230908	192400	90318523	894	894	894	894	0
50	20230908	192300	90318523	894	894	894	894	0
51	20230908	192200	90318523	894	894	894	894	0
52	20230908	192100	90318523	894	894	894	894	0
53	20230908	192000	90318523	894	894	894	894	0
54	20230908	191900	90318523	894	894	894	894	0
55	20230908	191800	90318523	894	894	894	894	0
56	20230908	191700	90318523	894	894	894	894	0
57	20230908	191600	90318523	894	894	894	894	0
58	20230908	191500	90318523	894	894	894	894	0
59	20230908	191400	90318523	894	894	894	894	0
60	20230908	191300	90318523	894	894	894	894	0
61	20230908	191200	90318523	894	894	894	894	0
62	20230908	191100	90318523	894	894	894	894	2390
63	20230908	191000	90318523	894	894	894	894	0
64	20230908	190900	90318523	894	894	894	894	0
65	20230908	190800	90318523	894	894	894	894	0
66	20230908	190700	90318523	894	894	894	894	0
67	20230908	190600	90318523	894	894	894	894	0
68	20230908	190500	90318523	894	894	894	894	0
69	20230908	190400	90318523	894	894	894	894	0
70	20230908	190300	90318523	894	894	894	894	0
71	20230908	190200	90318523	894	894	894	894	0
72	20230908	190100	90318523	894	894	894	894	0
73	20230908	190000	90318523	894	894	894	894	0
74	20230908	185900	90318523	894	894	894	894	0
75	20230908	185800	90318523	894	894	894	894	0
76	20230908	185700	90318523	894	894	894	894	0
77	20230908	185600	90318523	894	894	894	894	0
78	20230908	185500	90318523	894	894	894	894	0
79	20230908	185400	90318523	894	894	894	894	0
80	20230908	185300	90318523	894	894	894	894	0
81	20230908	185200	90318523	894	894	894	894	0
82	20230908	185100	90318523	894	894	894	894	0
83	20230908	185000	90318523	894	894	894	894	0
84	20230908	184900	90318523	894	894	894	894	0
85	20230908	184800	90318523	894	894	894	894	0
86	20230908	184700	90318523	894	894	894	894	0
87	20230908	184600	90318523	894	894	894	894	0
88	20230908	184500	90318523	894	894	894	894	0
89	20230908	184400	90318523	894	894	894	894	0
90	20230908	184300	90318523	894	894	894	894	0
91	20230908	184200	90318523	894	894	894	894	0
92	20230908	184100	90318523	894	894	894	894	2390
93	20230908	184000	90318523	894	894	894	894	0
94	20230908	183900	90318523	894	894	894	894	0
95	20230908	183800	90318523	894	894	894	894	0
96	20230908	183700	90318523	894	894	894	894	0
97	20230908	183600	90318523	894	894	894	894	0
98	20230908	183500	90318523	894	894	894	894	0
99	20230908	183400	90318523	894	894	894	894	0
100	20230908	183300	90318523	894	894	894	894	0
101	20230908	183200	90318523	894	894	894	894	0
102	20230908	183100	90318523	894	894	894	894	0
103	20230908	183000	90318523	894	894	894	894	0
104	20230908	182900	90318523	894	894	894	894	0
105	20230908	182800	90318523	894	894	894	894	0
106	20230908	182700	90318523	894	894	894	894	0
107	20230908	182600	90318523	894	894	894	894	0
108	20230908	182500	90318523	894	894	894	894	0
109	20230908	182400	90318523	894	894	894	894	0
110	20230908	182300	90318523	894	894	894	894	0
111	20230908	182200	90318523	894	894	894	894	0
112	20230908	182100	90318523	894	894	894	894	0
113	20230908	182000	90318523	894	894	894	894	0
114	20230908	181900	90318523	894	894	894	894	0
115	20230908	181800	90318523	894	894	894	894	0
116	20230908	181700	90318523	894	894	894	894	0
117	20230908	181600	90318523	894	894	894	894	0
118	20230908	181500	90318523	894	894	894	894	0
119	20230908	181400	90318523	894	894	894	894	0
120	20230908	181300	90318523	894	894	894	894	0
121	20230908	181200	90318523	894	894	894	894	0
122	20230908	181100	90318523	894	894	894	894	2390
123	20230908	181000	90318523	894	894	894	894	0
124	20230908	180900	90318523	894	894	894	894	0
125	20230908	180800	90318523	894	894	894	894	0
126	20230908	180700	90318523	894	894	894	894	0
127	20230908	180600	90318523	894	894	894	894	0
128	20230908	180500	90318523	894	894	894	894	0
129	20230908	180400	90318523	894	894	894	894	0
130	20230908	180300	90318523	894	894	894	894	0
131	20230908	180200	90318523	894	894	894	894	0
132	20230908	180100	90318523	894	894	894	894	0
133	20230908	180000	90318523	894	894	894	894	0
134	20230908	175900	90318523	894	894	894	894	0
135	20230908	175800	90318523	894	894	894	894	0
136	20230908	175700	90318523	894	894	894	894	0
137	20230908	175600	90318523	894	894	894	894	0
138	20230908	175500	90318523	894	894	894	894	0
139	20230908	175400	90318523	894	894	894	894	0
140	20230908	175300	90318523	894	894	894	894	0
141	20230908	175200	90318523	894	894	894	894	0
142	20230908	175100	90318523	894	894	894	894	0
143	20230908	175000	90318523	894	894	894	894	0
144	20230908	174900	90318523	894	894	894	894	0
145	20230908	174800	90318523	894	894	894	894	0
146	20230908	174700	90318523	894	894	894	894	0
147	20230908	174600	90318523	894	894	894	894	0
148	20230908	174500	90318523	894	894	894	894	0
149	20230908	174400	90318523	894	894	894	894	0
150	20230908	174300	90318523	894	894	894	894	0
151	20230908	174200	90318523	894	894	894	894	0
152	20230908	174100	90318523	894	894	894	894	2390
153	20230908	174000	90318523	894	894	894	894	0
154	20230908	173900	90318523	894	894	894	894	0
155	20230908	173800	90318523	894	894	894	894	0
156	20230908	173700	90318523	894	894	894	894	0
157	20230908	173600	90318523	894	894	894	894	0
158	20230908	173500	90318523	894	894	894	894	0
159	20230908	173400	90318523	894	894	894	894	0
160	20230908	173300	90318523	894	894	894	894	0
161	20230908	173200	90318523	894	894	894	894	0
162	20230908	173100	90318523	894	894	894	894	0
163	20230908	173000	90318523	894	894	894	894	0
164	20230908	172900	90318523	894	894	894	894	0
165	20230908	172800	90318523	894	894	894	894	0
166	20230908	172700	90318523	894	894	894	894	0
167	20230908	172600	90318523	894	894	894	894	0
168	20230908	172500	90318523	894	894	894	894	0
169	20230908	172400	90318523	894	894	894	894	0
170	20230908	172300	90318523	894	894	894	894	0
171	20230908	172200	90318523	894	894	894	894	0
172	20230908	172100	90318523	894	894	894	894	0
173	20230908	172000	90318523	894	894	894	894	0
174	20230908	171900	90318523	894	894	894	894	0
175	20230908	171800	90318523	894	894	894	894	0
176	20230908	171700	90318523	894	894	894	894	0
177	20230908	171600	90318523	894	894	894	894	0
178	20230908	171500	90318523	894	894	894	894	0
179	20230908	171400	90318523	894	894	894	894	0
180	20230908	171300	90318523	894	894	894	894	0
181	20230908	171200	90318523	894	894	894	894	0
182	20230908	171100	90318523	894	894	894	894	2390
183	20230908	171000	90318523	894	894	894	894	0
184	20230908	170900	90318523	894	894	894	894	0
185	20230908	170800	90318523	894	894	894	894	0
186	20230908	170700	90318523	894	894	894	894	0
187	20230908	170600	90318523	894	894	894	894	0
188	20230908	170500	90318523	894	894	894	894	0
189	20230908	170400	90318523	894	894	894	894	0
190	20230908	170300	90318523	894	894	894	894	0
191	20230908	170200	90318523	894	894	894	894	0
192	20230908	170100	90318523	894	894	894	894	0
193	20230908	170000	90318523	894	894	894	894	0
194	20230908	165900	90318523	894	894	894	894	0
195	20230908	165800	90318523	894	894	894	894	0
196	20230908	165700	90318523	894	894	894	894	0
197	20230908	165600	90318523	894	894	894	894	0
198	20230908	165500	90318523	894	894	894	894	0
199	20230908	165400	90318523	894	894	894	894	0
200	20230908	165300	90318523	894	894	894	894	0
201	20230908	165200	90318523	894	894	894	894	0
202	20230908	165100	90318523	894	894	894	894	0
203	20230908	165000	90318523	894	894	894	894	0
204	20230908	164900	90318523	894	894	894	894	0
205	20230908	164800	90318523	894	894	894	894	0
206	20230908	164700	90318523	894	894	894	894	0
207	20230908	164600	90318523	894	894	894	894	0
208	20230908	164500	90318523	894	894	894	894	0
209	20230908	164400	90318523	894	894	894	894	0
210	20230908	164300	90318523	894	894	894	894	0
211	20230908	164200	90318523	894	894	894	894	0
212	20230908	164100	90318523	894	894	894	894	2390
213	20230908	164000	90318523	894	894	894	894	0
214	20230908	163900	90318523	894	894	894	894	0
215	20230908	163800	90318523	894	894	894	894	0
216	20230908	163700	90318523	894	894	894	894	0
217	20230908	163600	90318523	894	894	894	894	0
218	20230908	163500	90318523	894	894	894	894	0
219	20230908	163400	90318523	894	894	894	894	0
220	20230908	163300	90318523	894	894	894	894	0
221	20230908	163200	90318523	894	894	894	894	0
222	20230908	163100	90318523	894	894	894	894	0
223	20230908	163000	90318523	894	894	894	894	0
224	20230908	162900	90318523	894	894	894	894	0
225	20230908	162800	90318523	894	894	894	894	0
226	20230908	162700	90318523	894	894	894	894	0
227	20230908	162600	90318523	894	894	894	894	0
228	20230908	162500	90318523	894	894	894	894	0
229	20230908	162400	90318523	894	894	894	894	0
230	20230908	162300	90318523	894	894	894	894	0
231	20230908	162200	90318523	894	894	894	894	0
232	20230908	162100	90318523	894	894	894	894	0
233	20230908	162000	90318523	894	894	894	894	0
234	20230908	161900	90318523	894	894	894	894	0
235	20230908	161800	90318523	894	894	894	894	0
236	20230908	161700	90318523	894	894	894	894	0
237	20230908	161600	90318523	894	894	894	894	0
238	20230908	161500	90318523	894	894	894	894	0
239	20230908	161400	90318523	894	894	894	894	0
240	20230908	161300	90318523	894	894	894	894	0
241	20230908	161200	90318523	894	894	894	894	0
242	20230908	161100	90318523	894	894	894	894	2390
243	20230908	161000	90318523	894	894	894	894	0
244	20230908	160900	90318523	894	894	894	894	0
245	20230908	160800	90318523	894	894	894	894	0
246	20230908	160700	90318523	894	894	894	894	0
247	20230908	160600	90318523	894	894	894	894	0
248	20230908	160500	90318523	894	894	894	894	0
249	20230908	160400	90318523	894	894	894	894	0
250	20230908	160300	90318523	894	894	894	894	0
251	20230908	160200	90318523	894	894	894	894	0
252	20230908	160100	90318523	894	894	894	894	0
253	20230908	160000	90318523	894	894	894	894	0
254	20230908	155900	90318523	894	894	894	894	0
255	20230908	155800	90318523	894	894	894	894	0
256	20230908	155700	90318523	894	894	894	894	0
257	20230908	155600	90318523	894	894	894	894	0
258	20230908	155500	90318523	894	894	894	894	0
259	20230908	155400	90318523	894	894	894	894	0
260	20230908	155300	90318523	894	894	894	894	0
261	20230908	155200	90318523	894	894	894	894	0
262	20230908	155100	90318523	894	894	894	894	0
263	20230908	155000	90318523	894	894	894	894	0
264	20230908	154900	90318523	894	894	894	894	0
265	20230908	154800	90318523	894	894	894	894	0
266	20230908	154700	90318523	894	894	894	894	0
267	20230908	154600	90318523	894	894	894	894	0
268	20230908	154500	90318523	894	894	894	894	0
269	20230908	154400	90318523	894	894	894	894	0
270	20230908	154300	90318523	894	894	894	894	0
271	20230908	154200	90318523	894	894	894	894	0
272	20230908	154100	90318523	894	894	894	894	2390
273	20230908	154000	90318523	894	894	894	894	0
274	20230908	153900	90318523	894	894	894	894	0
275	20230908	153800	90318523	894	894	894	894	0
276	20230908	153700	90318523	894	894	894	894	0
277	20230908	153600	90318523	894	894	894	894	0
278	20230908	153500	90318523	894	894	894	894	0
279	20230908	153400	90318523	894	894	894	894	0
280	20230908	153300	90318523	894	894	894	894	0
281	20230908	153200	90318523	894	894	894	894	0
282	20230908	153100	90318523	894	894	894	894	0
283	20230908	153000	90318523	894	894	894	894	2390
284	20230908	152900	88181863	892	892	892	892	0
285	20230908	152800	88181863	892	892	892	892	0
286	20230908	152700	88181863	892	892	892	892	0
287	20230908	152600	88181863	892	892	892	892	0
288	20230908	152500	88181863	892	892	892	892	0
289	20230908	152400	88181863	892	892	892	892	0
290	20230908	152300	88181863	892	892	892	892	0
291	20230908	152200	88181863	892	892	892	892	0
292	20230908	152100	88181863	892	892	892	892	0
293	20230908	152000	88181863	892	892	892	892	0
294	20230908	151900	88181863	892	892	892	892	39
295	20230908	151800	88147075	892	892	892	892	14
296	20230908	151700	88134587	892	892	892	892	0
297	20230908	151600	88134587	892	892	892	892	137
298	20230908	151500	88012383	892	892	892	892	21
299	20230908	151400	87993651	892	892	892	892	1
300	20230908	151300	87992759	891	891	891	891	550
301	20230908	151200	87502709	891	891	891	891	0
302	20230908	151100	87502709	891	891	891	891	32
303	20230908	151000	87474197	891	891	891	891	0
304	20230908	150900	87474197	891	889	891	887	12471
305	20230908	150800	76403719	890	890	890	890	0
306	20230908	150700	76403719	890	890	890	890	0
307	20230908	150600	76403719	890	890	890	890	50
308	20230908	150500	76359219	890	890	890	890	0
309	20230908	150400	76359219	890	890	890	890	19
310	20230908	150300	76342309	890	890	890	890	0
311	20230908	150200	76342309	890	890	890	890	1
312	20230908	150100	76341419	889	890	890	889	661
313	20230908	150000	75753787	889	890	890	889	533
314	20230908	145900	75279482	891	891	891	891	0
315	20230908	145800	75279482	891	891	891	891	0
316	20230908	145700	75279482	891	891	891	891	0
317	20230908	145600	75279482	891	891	891	891	11
318	20230908	145500	75269681	890	890	890	890	1
319	20230908	145400	75268791	891	891	891	891	1
320	20230908	145300	75267900	891	891	891	891	0
321	20230908	145200	75267900	891	891	891	891	0
322	20230908	145100	75267900	891	891	891	891	2
323	20230908	145000	75266118	890	890	890	890	0
324	20230908	144900	75266118	890	890	890	890	0
325	20230908	144800	75266118	890	890	890	890	10
326	20230908	144700	75257218	890	890	890	890	750
327	20230908	144600	74589718	890	890	890	890	10
328	20230908	144500	74580818	890	890	890	890	0
329	20230908	144400	74580818	890	890	890	890	0
330	20230908	144300	74580818	890	890	890	890	1499
331	20230908	144200	73246708	890	890	890	890	0
332	20230908	144100	73246708	890	890	890	890	1
333	20230908	144000	73245818	889	889	889	889	0
334	20230908	143900	73245818	889	889	889	889	0
335	20230908	143800	73245818	889	889	889	889	0
336	20230908	143700	73245818	889	889	889	889	0
337	20230908	143600	73245818	889	889	889	889	50
338	20230908	143500	73201368	889	889	889	889	242
339	20230908	143400	72986230	889	889	889	889	0
340	20230908	143300	72986230	889	889	889	889	0
341	20230908	143200	72986230	889	889	889	889	0
342	20230908	143100	72986230	889	889	889	889	0
343	20230908	143000	72986230	889	889	889	889	0
344	20230908	142900	72986230	889	889	889	889	10
345	20230908	142800	72977340	890	890	890	890	0
346	20230908	142700	72977340	890	890	890	890	4
347	20230908	142600	72973780	890	890	890	890	0
348	20230908	142500	72973780	890	890	890	890	0
349	20230908	142400	72973780	890	890	890	890	20
350	20230908	142300	72955980	890	890	890	890	0
351	20230908	142200	72955980	890	890	890	890	0
352	20230908	142100	72955980	890	889	890	889	373
353	20230908	142000	72624019	889	889	889	889	1300
354	20230908	141900	71468319	889	889	889	889	2642
355	20230908	141800	69119581	890	890	890	890	216
356	20230908	141700	68927341	891	891	891	891	0
357	20230908	141600	68927341	891	891	891	891	0
358	20230908	141500	68927341	891	891	891	891	240
359	20230908	141400	68713501	893	893	893	893	0
360	20230908	141300	68713501	893	893	893	893	0
361	20230908	141200	68713501	893	893	893	893	0
362	20230908	141100	68713501	893	893	893	893	0
363	20230908	141000	68713501	893	893	893	893	100
364	20230908	140900	68624201	893	893	893	893	0
365	20230908	140800	68624201	893	893	893	893	0
366	20230908	140700	68624201	893	893	893	893	0
367	20230908	140600	68624201	893	893	893	893	0
368	20230908	140500	68624201	893	893	893	893	0
369	20230908	140400	68624201	893	893	893	893	0
370	20230908	140300	68624201	893	893	893	893	0
371	20230908	140200	68624201	893	893	893	893	11
372	20230908	140100	68614378	894	894	894	894	0
373	20230908	140000	68614378	894	892	894	888	3485
374	20230908	135900	65505709	888	888	888	888	0
375	20230908	135800	65505709	888	889	889	888	200
376	20230908	135700	65328107	890	889	890	889	34
377	20230908	135600	65297874	889	889	889	889	3
378	20230908	135500	65295207	889	889	889	889	0
379	20230908	135400	65295207	889	889	889	889	0
380	20230908	135300	65295207	889	889	889	889	583
381	20230908	135200	64776920	888	889	889	888	250
382	20230908	135100	64554828	889	889	889	889	7000
383	20230908	135000	58331828	890	890	890	890	0
384	20230908	134900	58331828	890	890	890	890	14
385	20230908	134800	58319368	889	889	889	889	0
386	20230908	134700	58319368	889	889	889	889	230
387	20230908	134600	58114898	890	890	890	890	0
388	20230908	134500	58114898	890	890	890	890	0
389	20230908	134400	58114898	890	890	890	890	13
390	20230908	134300	58103328	890	890	890	890	0
391	20230908	134200	58103328	890	890	890	890	0
392	20230908	134100	58103328	890	890	890	890	59
393	20230908	134000	58050818	890	890	890	890	0
394	20230908	133900	58050818	890	890	890	890	7
395	20230908	133800	58044588	890	890	890	890	171
396	20230908	133700	57892398	889	889	889	889	0
397	20230908	133600	57892398	889	889	889	889	0
398	20230908	133500	57892398	889	889	889	889	0
399	20230908	133400	57892398	889	889	889	889	57
400	20230908	133300	57841725	889	889	889	889	0
401	20230908	133200	57841725	889	889	889	889	0
402	20230908	133100	57841725	889	889	889	889	1
403	20230908	133000	57840836	889	889	889	889	50
404	20230908	132900	57796386	889	889	889	889	0
405	20230908	132800	57796386	889	889	889	889	0
406	20230908	132700	57796386	889	889	889	889	0
407	20230908	132600	57796386	889	889	889	889	0
408	20230908	132500	57796386	889	889	889	889	110
409	20230908	132400	57698596	889	889	889	889	1
410	20230908	132300	57697707	889	892	892	888	10111
411	20230908	132200	48711101	894	894	894	894	0
412	20230908	132100	48711101	894	894	894	894	0
413	20230908	132000	48711101	894	894	894	894	10
414	20230908	131900	48702161	894	894	894	894	0
415	20230908	131800	48702161	894	894	894	894	0
416	20230908	131700	48702161	894	894	894	894	0
417	20230908	131600	48702161	894	894	894	894	0
418	20230908	131500	48702161	894	894	894	894	0
419	20230908	131400	48702161	894	893	894	893	376
420	20230908	131300	48366392	893	893	893	893	0
421	20230908	131200	48366392	893	893	893	893	1
422	20230908	131100	48365499	893	893	893	893	14
423	20230908	131000	48352997	893	892	893	892	2
424	20230908	130900	48351212	892	892	892	892	0
425	20230908	130800	48351212	892	892	892	892	47
426	20230908	130700	48309288	892	892	892	892	0
427	20230908	130600	48309288	892	892	892	892	0
428	20230908	130500	48309288	892	892	892	892	0
429	20230908	130400	48309288	892	892	892	892	0
430	20230908	130300	48309288	892	892	892	892	0
431	20230908	130200	48309288	892	892	892	892	0
432	20230908	130100	48309288	892	892	892	892	0
433	20230908	130000	48309288	892	892	892	892	0
434	20230908	125900	48309288	892	892	892	892	0
435	20230908	125800	48309288	892	892	892	892	0
436	20230908	125700	48309288	892	892	892	892	0
437	20230908	125600	48309288	892	892	892	892	0
438	20230908	125500	48309288	892	893	893	892	5
439	20230908	125400	48304827	893	893	893	893	100
440	20230908	125300	48215527	894	894	894	894	0
441	20230908	125200	48215527	894	894	894	894	0
442	20230908	125100	48215527	894	894	894	894	23
443	20230908	125000	48194965	894	894	894	894	0
444	20230908	124900	48194965	894	894	894	894	0
445	20230908	124800	48194965	894	894	894	894	0
446	20230908	124700	48194965	894	894	894	894	0
447	20230908	124600	48194965	894	894	894	894	0
448	20230908	124500	48194965	894	894	894	894	0
449	20230908	124400	48194965	894	894	894	894	0
450	20230908	124300	48194965	894	894	894	894	41
451	20230908	124200	48158311	894	894	894	894	0
452	20230908	124100	48158311	894	894	894	894	0
453	20230908	124000	48158311	894	894	894	894	0
454	20230908	123900	48158311	894	893	894	893	3
455	20230908	123800	48155631	892	892	892	892	0
456	20230908	123700	48155631	892	892	892	892	0
457	20230908	123600	48155631	892	892	892	892	0
458	20230908	123500	48155631	892	892	892	892	0
459	20230908	123400	48155631	892	892	892	892	0
460	20230908	123300	48155631	892	892	892	892	0
461	20230908	123200	48155631	892	892	892	892	5
462	20230908	123100	48151171	892	892	892	892	0
463	20230908	123000	48151171	892	892	892	892	0
464	20230908	122900	48151171	892	892	892	892	0
465	20230908	122800	48151171	892	892	892	892	0
466	20230908	122700	48151171	892	893	893	892	1604
467	20230908	122600	46719816	895	895	895	895	0
468	20230908	122500	46719816	895	895	895	895	0
469	20230908	122400	46719816	895	895	895	895	0
470	20230908	122300	46719816	895	895	895	895	11
471	20230908	122200	46709971	896	895	896	895	500
472	20230908	122100	46262045	895	895	895	895	0
473	20230908	122000	46262045	895	895	895	895	70
474	20230908	121900	46199395	895	895	895	895	0
475	20230908	121800	46199395	895	895	895	895	0
476	20230908	121700	46199395	895	895	895	895	0
477	20230908	121600	46199395	895	895	895	895	0
478	20230908	121500	46199395	895	895	895	895	0
479	20230908	121400	46199395	895	895	895	895	0
480	20230908	121300	46199395	895	895	895	895	456
481	20230908	121200	45791275	893	891	893	891	878
482	20230908	121100	45008221	895	895	895	895	1
483	20230908	121000	45007326	896	896	896	896	0
484	20230908	120900	45007326	896	896	896	896	0
485	20230908	120800	45007326	896	896	896	896	6
486	20230908	120700	45001950	896	896	896	896	0
487	20230908	120600	45001950	896	896	896	896	4
488	20230908	120500	44998366	896	895	896	895	2501
489	20230908	120400	42757829	895	895	895	895	289
490	20230908	120300	42499174	895	895	895	895	0
491	20230908	120200	42499174	895	895	895	895	0
492	20230908	120100	42499174	895	895	895	895	0
493	20230908	120000	42499174	895	895	895	895	1
494	20230908	115900	42498279	896	896	896	896	0
495	20230908	115800	42498279	896	896	896	896	0
496	20230908	115700	42498279	896	896	896	896	0
497	20230908	115600	42498279	896	896	896	896	0
498	20230908	115500	42498279	896	890	896	890	2377
499	20230908	115400	40373550	890	890	890	890	392
500	20230908	115300	40024670	890	890	890	890	151
501	20230908	115200	39890280	889	889	889	889	542
502	20230908	115100	39408442	889	889	889	889	0
503	20230908	115000	39408442	889	889	889	889	0
504	20230908	114900	39408442	889	889	889	889	0
505	20230908	114800	39408442	889	889	889	889	137
506	20230908	114700	39286649	890	890	890	890	0
507	20230908	114600	39286649	890	890	890	890	89
508	20230908	114500	39207439	890	890	890	890	130
509	20230908	114400	39091739	890	890	890	890	21
510	20230908	114300	39073049	890	890	890	890	158
511	20230908	114200	38932429	890	890	890	890	0
512	20230908	114100	38932429	890	890	890	890	188
513	20230908	114000	38765109	890	890	890	890	17
514	20230908	113900	38749979	890	890	890	890	0
515	20230908	113800	38749979	890	890	890	890	0
516	20230908	113700	38749979	890	890	890	890	150
517	20230908	113600	38616479	889	889	889	889	999
518	20230908	113500	37728368	889	889	889	889	0
519	20230908	113400	37728368	889	889	889	889	0
520	20230908	113300	37728368	889	889	889	889	0
521	20230908	113200	37728368	889	889	889	889	0
522	20230908	113100	37728368	889	889	889	889	41
523	20230908	113000	37691919	889	889	889	889	620
524	20230908	112900	37140739	889	889	889	889	0
525	20230908	112800	37140739	889	889	889	889	250
526	20230908	112700	36918489	889	889	889	889	150
527	20230908	112600	36785139	890	890	890	890	450
528	20230908	112500	36384639	891	890	891	890	2140
529	20230908	112400	34479899	891	891	891	891	0
530	20230908	112300	34479899	891	891	891	891	1
531	20230908	112200	34479008	890	890	890	890	0
532	20230908	112100	34479008	890	890	890	890	0
533	20230908	112000	34479008	890	890	890	890	0
534	20230908	111900	34479008	890	890	890	890	0
535	20230908	111800	34479008	890	890	890	890	0
536	20230908	111700	34479008	890	890	890	890	100
537	20230908	111600	34390008	890	891	891	890	442
538	20230908	111500	33996588	891	891	891	891	0
539	20230908	111400	33996588	891	891	891	891	4
540	20230908	111300	33993024	890	890	890	890	167
541	20230908	111200	33844394	890	890	890	890	35
542	20230908	111100	33813244	890	890	890	890	0
543	20230908	111000	33813244	890	890	890	890	20
544	20230908	110900	33795444	889	889	889	889	0
545	20230908	110800	33795444	889	889	889	889	0
546	20230908	110700	33795444	889	889	889	889	300
547	20230908	110600	33528744	890	889	890	889	1300
548	20230908	110500	32372044	891	889	891	889	438
549	20230908	110400	31982386	889	889	889	889	0
550	20230908	110300	31982386	889	889	889	889	130
551	20230908	110200	31866816	891	891	891	891	0
552	20230908	110100	31866816	891	891	891	891	0
553	20230908	110000	31866816	891	890	891	890	1504
554	20230908	105900	30527254	890	890	890	890	5
555	20230908	105800	30522804	890	890	890	890	20
556	20230908	105700	30505004	890	890	890	890	0
557	20230908	105600	30505004	890	890	890	890	0
558	20230908	105500	30505004	890	890	890	890	0
559	20230908	105400	30505004	890	890	890	890	0
560	20230908	105300	30505004	890	890	890	890	62
561	20230908	105200	30449824	889	889	889	889	500
562	20230908	105100	30005324	889	889	889	889	133
563	20230908	105000	29887087	890	890	890	890	0
564	20230908	104900	29887087	890	890	890	890	1530
565	20230908	104800	28525387	890	890	890	890	0
566	20230908	104700	28525387	890	890	890	890	224
567	20230908	104600	28326027	892	892	892	892	0
568	20230908	104500	28326027	892	892	892	892	12
569	20230908	104400	28315323	892	893	893	892	254
570	20230908	104300	28088505	893	893	893	893	0
571	20230908	104200	28088505	893	894	894	893	279
572	20230908	104100	27839331	894	894	894	894	344
573	20230908	104000	27531795	894	894	894	894	0
574	20230908	103900	27531795	894	894	894	894	0
575	20230908	103800	27531795	894	894	894	894	0
576	20230908	103700	27531795	894	894	894	894	0
577	20230908	103600	27531795	894	894	894	894	0
578	20230908	103500	27531795	894	894	894	894	0
579	20230908	103400	27531795	894	894	894	894	0
580	20230908	103300	27531795	894	894	894	894	0
581	20230908	103200	27531795	894	894	894	894	0
582	20230908	103100	27531795	894	894	894	894	0
583	20230908	103000	27531795	894	894	894	894	20
584	20230908	102900	27513915	894	894	894	894	0
585	20230908	102800	27513915	894	894	894	894	210
586	20230908	102700	27326175	894	894	894	894	0
587	20230908	102600	27326175	894	894	894	894	0
588	20230908	102500	27326175	894	894	894	894	8
589	20230908	102400	27319023	894	894	894	894	0
590	20230908	102300	27319023	894	892	894	892	560
591	20230908	102200	26819383	891	891	891	891	1000
592	20230908	102100	25928383	891	891	891	891	0
593	20230908	102000	25928383	891	891	891	891	100
594	20230908	101900	25839283	891	891	891	891	300
595	20230908	101800	25571983	898	892	898	891	720
596	20230908	101700	24929755	899	899	899	899	0
597	20230908	101600	24929755	899	899	899	899	0
598	20230908	101500	24929755	899	899	899	899	0
599	20230908	101400	24929755	899	899	899	899	132
600	20230908	101300	24811087	899	899	899	899	0
601	20230908	101200	24811087	899	899	899	899	0
602	20230908	101100	24811087	899	899	899	899	0
603	20230908	101000	24811087	899	899	899	899	0
604	20230908	100900	24811087	899	899	899	899	2
605	20230908	100800	24809289	899	899	899	899	0
606	20230908	100700	24809289	899	899	899	899	0
607	20230908	100600	24809289	899	899	899	899	0
608	20230908	100500	24809289	899	899	899	899	0
609	20230908	100400	24809289	899	899	899	899	0
610	20230908	100300	24809289	899	899	899	899	0
611	20230908	100200	24809289	899	899	899	899	0
612	20230908	100100	24809289	899	899	899	899	0
613	20230908	100000	24809289	899	899	899	899	1
614	20230908	095900	24808390	899	899	899	899	0
615	20230908	095800	24808390	899	899	899	899	0
616	20230908	095700	24808390	899	899	899	899	0
617	20230908	095600	24808390	899	899	899	899	2
618	20230908	095500	24806592	899	893	899	892	4150
619	20230908	095400	21103218	893	893	893	893	429
620	20230908	095300	20720121	900	900	900	900	0
621	20230908	095200	20720121	900	900	900	900	0
622	20230908	095100	20720121	900	900	900	900	0
623	20230908	095000	20720121	900	900	900	900	0
624	20230908	094900	20720121	900	900	900	900	0
625	20230908	094800	20720121	900	900	900	900	0
626	20230908	094700	20720121	900	900	900	900	3
627	20230908	094600	20717421	900	900	900	900	0
628	20230908	094500	20717421	900	900	900	900	45
629	20230908	094400	20676921	900	900	900	900	350
630	20230908	094300	20361921	900	900	900	900	1
631	20230908	094200	20361021	900	900	900	900	0
632	20230908	094100	20361021	900	900	900	900	0
633	20230908	094000	20361021	900	900	900	900	2
634	20230908	093900	20359221	899	899	899	899	100
635	20230908	093800	20269321	899	899	899	899	1
636	20230908	093700	20268422	893	893	893	893	0
637	20230908	093600	20268422	893	899	900	893	43
638	20230908	093500	20229884	899	899	899	899	0
639	20230908	093400	20229884	899	899	899	899	51
640	20230908	093300	20184035	892	892	892	892	0
641	20230908	093200	20184035	892	892	892	892	0
642	20230908	093100	20184035	892	892	892	892	0
643	20230908	093000	20184035	892	900	900	892	94
644	20230908	092900	20100099	900	900	900	900	0
645	20230908	092800	20100099	900	900	900	900	48
646	20230908	092700	20056899	900	900	900	900	0
647	20230908	092600	20056899	900	900	900	900	800
648	20230908	092500	19336899	900	900	900	900	7
649	20230908	092400	19330599	900	900	900	900	0
650	20230908	092300	19330599	900	900	900	900	0
651	20230908	092200	19330599	900	900	900	900	0
652	20230908	092100	19330599	900	900	900	900	0
653	20230908	092000	19330599	900	900	900	900	0
654	20230908	091900	19330599	900	900	900	900	0
655	20230908	091800	19330599	900	900	900	900	0
656	20230908	091700	19330599	900	900	900	900	43
657	20230908	091600	19291899	900	900	900	900	0
658	20230908	091500	19291899	900	900	900	900	0
659	20230908	091400	19291899	900	899	900	899	402
660	20230908	091300	18930109	900	893	900	893	500
661	20230908	091200	18481537	892	890	892	890	5010
662	20230908	091100	14015103	885	886	886	885	2391
663	20230908	091000	11899040	885	890	890	885	9000
664	20230908	090900	3931185	885	885	885	885	0
665	20230908	090800	3931185	885	893	893	885	2303
666	20230908	090700	1891948	892	892	892	892	0
667	20230908	090600	1891948	892	892	892	892	1
668	20230908	090500	1891056	892	892	892	892	0
669	20230908	090400	1891056	892	892	892	892	66
670	20230908	090300	1832184	892	892	892	892	0
671	20230908	090200	1832184	892	890	892	890	504
672	20230908	090100	1383531	885	887	887	885	1205
673	20230908	090000	316484	889	889	889	889	356