KissMeData/043340/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	191600	46735652	749	749	749	749	19
3	20230906	191500	46735652	749	749	749	749	0
4	20230906	191400	46735652	749	749	749	749	0
5	20230906	191300	46735652	749	749	749	749	0
6	20230906	191200	46735652	749	749	749	749	0
7	20230906	191100	46735652	749	749	749	749	0
8	20230906	191000	46735652	749	749	749	749	0
9	20230906	190900	46735652	749	749	749	749	0
10	20230906	190800	46735652	749	749	749	749	0
11	20230906	190700	46735652	749	749	749	749	0
12	20230906	190600	46735652	749	749	749	749	0
13	20230906	190500	46735652	749	749	749	749	0
14	20230906	190400	46735652	749	749	749	749	0
15	20230906	190300	46735652	749	749	749	749	0
16	20230906	190200	46735652	749	749	749	749	0
17	20230906	190100	46735652	749	749	749	749	0
18	20230906	190000	46735652	749	749	749	749	0
19	20230906	185900	46735652	749	749	749	749	0
20	20230906	185800	46735652	749	749	749	749	0
21	20230906	185700	46735652	749	749	749	749	0
22	20230906	185600	46735652	749	749	749	749	0
23	20230906	185500	46735652	749	749	749	749	0
24	20230906	185400	46735652	749	749	749	749	0
25	20230906	185300	46735652	749	749	749	749	0
26	20230906	185200	46735652	749	749	749	749	0
27	20230906	185100	46735652	749	749	749	749	0
28	20230906	185000	46735652	749	749	749	749	0
29	20230906	184900	46735652	749	749	749	749	0
30	20230906	184800	46735652	749	749	749	749	0
31	20230906	184700	46735652	749	749	749	749	0
32	20230906	184600	46735652	749	749	749	749	19
33	20230906	184500	46735652	749	749	749	749	0
34	20230906	184400	46735652	749	749	749	749	0
35	20230906	184300	46735652	749	749	749	749	0
36	20230906	184200	46735652	749	749	749	749	0
37	20230906	184100	46735652	749	749	749	749	0
38	20230906	184000	46735652	749	749	749	749	0
39	20230906	183900	46735652	749	749	749	749	0
40	20230906	183800	46735652	749	749	749	749	0
41	20230906	183700	46735652	749	749	749	749	0
42	20230906	183600	46735652	749	749	749	749	0
43	20230906	183500	46735652	749	749	749	749	0
44	20230906	183400	46735652	749	749	749	749	0
45	20230906	183300	46735652	749	749	749	749	0
46	20230906	183200	46735652	749	749	749	749	0
47	20230906	183100	46735652	749	749	749	749	0
48	20230906	183000	46735652	749	749	749	749	0
49	20230906	182900	46735652	749	749	749	749	0
50	20230906	182800	46735652	749	749	749	749	0
51	20230906	182700	46735652	749	749	749	749	0
52	20230906	182600	46735652	749	749	749	749	0
53	20230906	182500	46735652	749	749	749	749	0
54	20230906	182400	46735652	749	749	749	749	0
55	20230906	182300	46735652	749	749	749	749	0
56	20230906	182200	46735652	749	749	749	749	0
57	20230906	182100	46735652	749	749	749	749	0
58	20230906	182000	46735652	749	749	749	749	0
59	20230906	181900	46735652	749	749	749	749	0
60	20230906	181800	46735652	749	749	749	749	0
61	20230906	181700	46735652	749	749	749	749	0
62	20230906	181600	46735652	749	749	749	749	19
63	20230906	181500	46735652	749	749	749	749	0
64	20230906	181400	46735652	749	749	749	749	0
65	20230906	181300	46735652	749	749	749	749	0
66	20230906	181200	46735652	749	749	749	749	0
67	20230906	181100	46735652	749	749	749	749	0
68	20230906	181000	46735652	749	749	749	749	0
69	20230906	180900	46735652	749	749	749	749	0
70	20230906	180800	46735652	749	749	749	749	0
71	20230906	180700	46735652	749	749	749	749	0
72	20230906	180600	46735652	749	749	749	749	0
73	20230906	180500	46735652	749	749	749	749	0
74	20230906	180400	46735652	749	749	749	749	0
75	20230906	180300	46735652	749	749	749	749	0
76	20230906	180200	46735652	749	749	749	749	0
77	20230906	180100	46735652	749	749	749	749	0
78	20230906	180000	46735652	749	749	749	749	0
79	20230906	175900	46735652	749	749	749	749	0
80	20230906	175800	46735652	749	749	749	749	0
81	20230906	175700	46735652	749	749	749	749	0
82	20230906	175600	46735652	749	749	749	749	0
83	20230906	175500	46735652	749	749	749	749	0
84	20230906	175400	46735652	749	749	749	749	0
85	20230906	175300	46735652	749	749	749	749	0
86	20230906	175200	46735652	749	749	749	749	0
87	20230906	175100	46735652	749	749	749	749	0
88	20230906	175000	46735652	749	749	749	749	0
89	20230906	174900	46735652	749	749	749	749	0
90	20230906	174800	46735652	749	749	749	749	0
91	20230906	174700	46735652	749	749	749	749	0
92	20230906	174600	46735652	749	749	749	749	19
93	20230906	174500	46735652	749	749	749	749	0
94	20230906	174400	46735652	749	749	749	749	0
95	20230906	174300	46735652	749	749	749	749	0
96	20230906	174200	46735652	749	749	749	749	0
97	20230906	174100	46735652	749	749	749	749	0
98	20230906	174000	46735652	749	749	749	749	0
99	20230906	173900	46735652	749	749	749	749	0
100	20230906	173800	46735652	749	749	749	749	0
101	20230906	173700	46735652	749	749	749	749	0
102	20230906	173600	46735652	749	749	749	749	0
103	20230906	173500	46735652	749	749	749	749	0
104	20230906	173400	46735652	749	749	749	749	0
105	20230906	173300	46735652	749	749	749	749	0
106	20230906	173200	46735652	749	749	749	749	0
107	20230906	173100	46735652	749	749	749	749	0
108	20230906	173000	46735652	749	749	749	749	0
109	20230906	172900	46735652	749	749	749	749	0
110	20230906	172800	46735652	749	749	749	749	0
111	20230906	172700	46735652	749	749	749	749	0
112	20230906	172600	46735652	749	749	749	749	0
113	20230906	172500	46735652	749	749	749	749	0
114	20230906	172400	46735652	749	749	749	749	0
115	20230906	172300	46735652	749	749	749	749	0
116	20230906	172200	46735652	749	749	749	749	0
117	20230906	172100	46735652	749	749	749	749	0
118	20230906	172000	46735652	749	749	749	749	0
119	20230906	171900	46735652	749	749	749	749	0
120	20230906	171800	46735652	749	749	749	749	0
121	20230906	171700	46735652	749	749	749	749	0
122	20230906	171600	46735652	749	749	749	749	19
123	20230906	171500	46735652	749	749	749	749	0
124	20230906	171400	46735652	749	749	749	749	0
125	20230906	171300	46735652	749	749	749	749	0
126	20230906	171200	46735652	749	749	749	749	0
127	20230906	171100	46735652	749	749	749	749	0
128	20230906	171000	46735652	749	749	749	749	0
129	20230906	170900	46735652	749	749	749	749	0
130	20230906	170800	46735652	749	749	749	749	0
131	20230906	170700	46735652	749	749	749	749	0
132	20230906	170600	46735652	749	749	749	749	0
133	20230906	170500	46735652	749	749	749	749	0
134	20230906	170400	46735652	749	749	749	749	0
135	20230906	170300	46735652	749	749	749	749	0
136	20230906	170200	46735652	749	749	749	749	0
137	20230906	170100	46735652	749	749	749	749	0
138	20230906	170000	46735652	749	749	749	749	0
139	20230906	165900	46735652	749	749	749	749	0
140	20230906	165800	46735652	749	749	749	749	0
141	20230906	165700	46735652	749	749	749	749	0
142	20230906	165600	46735652	749	749	749	749	0
143	20230906	165500	46735652	749	749	749	749	0
144	20230906	165400	46735652	749	749	749	749	0
145	20230906	165300	46735652	749	749	749	749	0
146	20230906	165200	46735652	749	749	749	749	0
147	20230906	165100	46735652	749	749	749	749	0
148	20230906	165000	46735652	749	749	749	749	0
149	20230906	164900	46735652	749	749	749	749	0
150	20230906	164800	46735652	749	749	749	749	0
151	20230906	164700	46735652	749	749	749	749	0
152	20230906	164600	46735652	749	749	749	749	19
153	20230906	164500	46735652	749	749	749	749	0
154	20230906	164400	46735652	749	749	749	749	0
155	20230906	164300	46735652	749	749	749	749	0
156	20230906	164200	46735652	749	749	749	749	0
157	20230906	164100	46735652	749	749	749	749	0
158	20230906	164000	46735652	749	749	749	749	0
159	20230906	163900	46735652	749	749	749	749	0
160	20230906	163800	46735652	749	749	749	749	0
161	20230906	163700	46735652	749	749	749	749	0
162	20230906	163600	46735652	749	749	749	749	0
163	20230906	163500	46735652	749	749	749	749	0
164	20230906	163400	46735652	749	749	749	749	0
165	20230906	163300	46735652	749	749	749	749	0
166	20230906	163200	46735652	749	749	749	749	0
167	20230906	163100	46735652	749	749	749	749	0
168	20230906	163000	46735652	749	749	749	749	0
169	20230906	162900	46735652	749	749	749	749	0
170	20230906	162800	46735652	749	749	749	749	0
171	20230906	162700	46735652	749	749	749	749	0
172	20230906	162600	46735652	749	749	749	749	0
173	20230906	162500	46735652	749	749	749	749	0
174	20230906	162400	46735652	749	749	749	749	0
175	20230906	162300	46735652	749	749	749	749	0
176	20230906	162200	46735652	749	749	749	749	0
177	20230906	162100	46735652	749	749	749	749	0
178	20230906	162000	46735652	749	749	749	749	0
179	20230906	161900	46735652	749	749	749	749	0
180	20230906	161800	46735652	749	749	749	749	0
181	20230906	161700	46735652	749	749	749	749	0
182	20230906	161600	46735652	749	749	749	749	19
183	20230906	161500	46735652	749	749	749	749	0
184	20230906	161400	46735652	749	749	749	749	0
185	20230906	161300	46735652	749	749	749	749	0
186	20230906	161200	46735652	749	749	749	749	0
187	20230906	161100	46735652	749	749	749	749	0
188	20230906	161000	46735652	749	749	749	749	0
189	20230906	160900	46735652	749	749	749	749	0
190	20230906	160800	46735652	749	749	749	749	0
191	20230906	160700	46735652	749	749	749	749	0
192	20230906	160600	46735652	749	749	749	749	0
193	20230906	160500	46735652	749	749	749	749	0
194	20230906	160400	46735652	749	749	749	749	0
195	20230906	160300	46735652	749	749	749	749	0
196	20230906	160200	46735652	749	749	749	749	0
197	20230906	160100	46735652	749	749	749	749	0
198	20230906	160000	46735652	749	749	749	749	0
199	20230906	155900	46735652	749	749	749	749	0
200	20230906	155800	46735652	749	749	749	749	0
201	20230906	155700	46735652	749	749	749	749	0
202	20230906	155600	46735652	749	749	749	749	0
203	20230906	155500	46735652	749	749	749	749	0
204	20230906	155400	46735652	749	749	749	749	0
205	20230906	155300	46735652	749	749	749	749	0
206	20230906	155200	46735652	749	749	749	749	0
207	20230906	155100	46735652	749	749	749	749	0
208	20230906	155000	46735652	749	749	749	749	0
209	20230906	154900	46735652	749	749	749	749	0
210	20230906	154800	46735652	749	749	749	749	0
211	20230906	154700	46735652	749	749	749	749	0
212	20230906	154600	46735652	749	749	749	749	19
213	20230906	154500	46735652	749	749	749	749	0
214	20230906	154400	46735652	749	749	749	749	0
215	20230906	154300	46735652	749	749	749	749	0
216	20230906	154200	46735652	749	749	749	749	0
217	20230906	154100	46735652	749	749	749	749	0
218	20230906	154000	46735652	749	749	749	749	0
219	20230906	153900	46735652	749	749	749	749	0
220	20230906	153800	46735652	749	749	749	749	0
221	20230906	153700	46735652	749	749	749	749	0
222	20230906	153600	46735652	749	749	749	749	0
223	20230906	153500	46735652	749	749	749	749	0
224	20230906	153400	46735652	749	749	749	749	0
225	20230906	153300	46735652	749	749	749	749	0
226	20230906	153200	46735652	749	749	749	749	0
227	20230906	153100	46735652	749	749	749	749	0
228	20230906	153000	46735652	749	749	749	749	19
229	20230906	152900	46721421	748	748	748	748	0
230	20230906	152800	46721421	748	748	748	748	0
231	20230906	152700	46721421	748	748	748	748	0
232	20230906	152600	46721421	748	748	748	748	0
233	20230906	152500	46721421	748	748	748	748	0
234	20230906	152400	46721421	748	748	748	748	0
235	20230906	152300	46721421	748	748	748	748	0
236	20230906	152200	46721421	748	748	748	748	0
237	20230906	152100	46721421	748	748	748	748	0
238	20230906	152000	46721421	748	748	748	748	0
239	20230906	151900	46721421	748	748	748	748	0
240	20230906	151800	46721421	748	748	748	748	0
241	20230906	151700	46721421	748	748	748	748	0
242	20230906	151600	46721421	748	748	748	748	0
243	20230906	151500	46721421	748	748	748	748	50
244	20230906	151400	46684021	749	749	749	749	1
245	20230906	151300	46683272	748	748	748	748	0
246	20230906	151200	46683272	748	748	748	748	0
247	20230906	151100	46683272	748	748	748	748	2000
248	20230906	151000	45187272	749	749	749	749	0
249	20230906	150900	45187272	749	749	749	749	0
250	20230906	150800	45187272	749	749	749	749	0
251	20230906	150700	45187272	749	749	749	749	0
252	20230906	150600	45187272	749	749	749	749	0
253	20230906	150500	45187272	749	749	749	749	1647
254	20230906	150400	43953669	749	749	749	749	0
255	20230906	150300	43953669	749	749	749	749	0
256	20230906	150200	43953669	749	749	749	749	0
257	20230906	150100	43953669	749	749	749	749	0
258	20230906	150000	43953669	749	749	749	749	0
259	20230906	145900	43953669	749	749	749	749	97
260	20230906	145800	43881016	749	749	749	749	0
261	20230906	145700	43881016	749	749	749	749	0
262	20230906	145600	43881016	749	749	749	749	1
263	20230906	145500	43880267	749	749	749	749	1
264	20230906	145400	43879518	749	749	749	749	828
265	20230906	145300	43259346	749	749	749	749	1500
266	20230906	145200	42135846	750	750	750	750	0
267	20230906	145100	42135846	750	750	750	750	810
268	20230906	145000	41528346	750	750	750	750	0
269	20230906	144900	41528346	750	750	750	750	0
270	20230906	144800	41528346	750	750	750	750	0
271	20230906	144700	41528346	750	750	750	750	0
272	20230906	144600	41528346	750	750	750	750	0
273	20230906	144500	41528346	750	750	750	750	0
274	20230906	144400	41528346	750	750	750	750	1133
275	20230906	144300	40678596	750	750	750	750	0
276	20230906	144200	40678596	750	750	750	750	3999
277	20230906	144100	37679346	750	750	750	750	2005
278	20230906	144000	36175596	750	750	750	750	1
279	20230906	143900	36174846	749	749	749	749	0
280	20230906	143800	36174846	749	749	749	749	0
281	20230906	143700	36174846	749	749	749	749	0
282	20230906	143600	36174846	749	749	749	749	0
283	20230906	143500	36174846	749	749	749	749	0
284	20230906	143400	36174846	749	749	749	749	100
285	20230906	143300	36099946	749	749	749	749	0
286	20230906	143200	36099946	749	749	749	749	0
287	20230906	143100	36099946	749	752	752	749	14414
288	20230906	143000	25282281	753	753	753	753	0
289	20230906	142900	25282281	753	753	753	753	0
290	20230906	142800	25282281	753	753	753	753	0
291	20230906	142700	25282281	753	753	753	753	0
292	20230906	142600	25282281	753	753	753	753	0
293	20230906	142500	25282281	753	753	753	753	0
294	20230906	142400	25282281	753	753	753	753	0
295	20230906	142300	25282281	753	753	753	753	0
296	20230906	142200	25282281	753	753	753	753	0
297	20230906	142100	25282281	753	753	753	753	0
298	20230906	142000	25282281	753	753	753	753	95
299	20230906	141900	25210746	753	753	753	753	0
300	20230906	141800	25210746	753	753	753	753	0
301	20230906	141700	25210746	753	753	753	753	0
302	20230906	141600	25210746	753	753	753	753	0
303	20230906	141500	25210746	753	753	753	753	0
304	20230906	141400	25210746	753	753	753	753	0
305	20230906	141300	25210746	753	753	753	753	0
306	20230906	141200	25210746	753	753	753	753	0
307	20230906	141100	25210746	753	753	753	753	2729
308	20230906	141000	23155809	755	755	755	755	1
309	20230906	140900	23155054	754	754	754	754	0
310	20230906	140800	23155054	754	754	754	754	0
311	20230906	140700	23155054	754	754	754	754	0
312	20230906	140600	23155054	754	754	754	754	0
313	20230906	140500	23155054	754	754	754	754	0
314	20230906	140400	23155054	754	754	754	754	0
315	20230906	140300	23155054	754	754	754	754	0
316	20230906	140200	23155054	754	754	754	754	0
317	20230906	140100	23155054	754	754	754	754	0
318	20230906	140000	23155054	754	754	754	754	0
319	20230906	135900	23155054	754	754	754	754	0
320	20230906	135800	23155054	754	754	754	754	0
321	20230906	135700	23155054	754	754	754	754	0
322	20230906	135600	23155054	754	754	754	754	20
323	20230906	135500	23139974	754	754	754	754	0
324	20230906	135400	23139974	754	754	754	754	50
325	20230906	135300	23102274	754	754	754	754	0
326	20230906	135200	23102274	754	754	754	754	0
327	20230906	135100	23102274	754	754	754	754	0
328	20230906	135000	23102274	754	754	754	754	0
329	20230906	134900	23102274	754	754	754	754	0
330	20230906	134800	23102274	754	754	754	754	0
331	20230906	134700	23102274	754	754	754	754	0
332	20230906	134600	23102274	754	754	754	754	0
333	20230906	134500	23102274	754	754	754	754	0
334	20230906	134400	23102274	754	754	754	754	0
335	20230906	134300	23102274	754	754	754	754	0
336	20230906	134200	23102274	754	754	754	754	0
337	20230906	134100	23102274	754	754	754	754	0
338	20230906	134000	23102274	754	754	754	754	1
339	20230906	133900	23101520	754	754	754	754	100
340	20230906	133800	23026120	754	754	754	754	0
341	20230906	133700	23026120	754	754	754	754	0
342	20230906	133600	23026120	754	754	754	754	500
343	20230906	133500	22649120	754	755	755	754	521
344	20230906	133400	22256236	755	755	755	755	0
345	20230906	133300	22256236	755	755	755	755	1
346	20230906	133200	22255481	754	754	754	754	2026
347	20230906	133100	20727877	754	754	754	754	420
348	20230906	133000	20411197	754	754	754	754	0
349	20230906	132900	20411197	754	754	754	754	3469
350	20230906	132800	17795571	754	754	754	754	435
351	20230906	132700	17467581	754	754	754	754	0
352	20230906	132600	17467581	754	754	754	754	0
353	20230906	132500	17467581	754	754	754	754	0
354	20230906	132400	17467581	754	754	754	754	0
355	20230906	132300	17467581	754	754	754	754	0
356	20230906	132200	17467581	754	754	754	754	1000
357	20230906	132100	16713581	755	755	755	755	0
358	20230906	132000	16713581	755	755	755	755	0
359	20230906	131900	16713581	755	755	755	755	0
360	20230906	131800	16713581	755	755	755	755	3
361	20230906	131700	16711316	755	755	755	755	0
362	20230906	131600	16711316	755	755	755	755	0
363	20230906	131500	16711316	755	755	755	755	1
364	20230906	131400	16710561	755	755	755	755	3
365	20230906	131300	16708296	755	755	755	755	0
366	20230906	131200	16708296	755	755	755	755	0
367	20230906	131100	16708296	755	755	755	755	0
368	20230906	131000	16708296	755	755	755	755	0
369	20230906	130900	16708296	755	755	755	755	0
370	20230906	130800	16708296	755	755	755	755	0
371	20230906	130700	16708296	755	755	755	755	0
372	20230906	130600	16708296	755	755	755	755	1
373	20230906	130500	16707541	753	753	753	753	0
374	20230906	130400	16707541	753	753	753	753	0
375	20230906	130300	16707541	753	753	753	753	0
376	20230906	130200	16707541	753	753	753	753	0
377	20230906	130100	16707541	753	753	753	753	0
378	20230906	130000	16707541	753	753	753	753	0
379	20230906	125900	16707541	753	753	753	753	0
380	20230906	125800	16707541	753	753	753	753	0
381	20230906	125700	16707541	753	753	753	753	0
382	20230906	125600	16707541	753	753	753	753	0
383	20230906	125500	16707541	753	753	753	753	0
384	20230906	125400	16707541	753	753	753	753	0
385	20230906	125300	16707541	753	753	753	753	0
386	20230906	125200	16707541	753	753	753	753	0
387	20230906	125100	16707541	753	753	753	753	0
388	20230906	125000	16707541	753	753	753	753	0
389	20230906	124900	16707541	753	753	753	753	0
390	20230906	124800	16707541	753	753	753	753	0
391	20230906	124700	16707541	753	753	753	753	0
392	20230906	124600	16707541	753	753	753	753	0
393	20230906	124500	16707541	753	753	753	753	0
394	20230906	124400	16707541	753	753	753	753	0
395	20230906	124300	16707541	753	753	753	753	0
396	20230906	124200	16707541	753	753	753	753	0
397	20230906	124100	16707541	753	753	753	753	0
398	20230906	124000	16707541	753	754	754	753	3000
399	20230906	123900	14445934	757	757	757	757	0
400	20230906	123800	14445934	757	757	757	757	0
401	20230906	123700	14445934	757	757	757	757	0
402	20230906	123600	14445934	757	757	757	757	0
403	20230906	123500	14445934	757	757	757	757	0
404	20230906	123400	14445934	757	757	757	757	10
405	20230906	123300	14438364	755	755	755	755	0
406	20230906	123200	14438364	755	755	755	755	0
407	20230906	123100	14438364	755	755	755	755	0
408	20230906	123000	14438364	755	755	755	755	0
409	20230906	122900	14438364	755	755	755	755	0
410	20230906	122800	14438364	755	755	755	755	0
411	20230906	122700	14438364	755	755	755	755	0
412	20230906	122600	14438364	755	755	755	755	0
413	20230906	122500	14438364	755	755	755	755	0
414	20230906	122400	14438364	755	755	755	755	0
415	20230906	122300	14438364	755	755	755	755	0
416	20230906	122200	14438364	755	755	755	755	0
417	20230906	122100	14438364	755	755	755	755	527
418	20230906	122000	14040479	755	756	756	755	2482
419	20230906	121900	12166059	756	756	756	756	0
420	20230906	121800	12166059	756	756	756	756	0
421	20230906	121700	12166059	756	756	756	756	0
422	20230906	121600	12166059	756	756	756	756	0
423	20230906	121500	12166059	756	756	756	756	0
424	20230906	121400	12166059	756	756	756	756	0
425	20230906	121300	12166059	756	756	756	756	100
426	20230906	121200	12090459	757	757	757	757	2
427	20230906	121100	12088945	757	757	757	757	0
428	20230906	121000	12088945	757	757	757	757	0
429	20230906	120900	12088945	757	757	757	757	0
430	20230906	120800	12088945	757	757	757	757	0
431	20230906	120700	12088945	757	757	757	757	0
432	20230906	120600	12088945	757	757	757	757	0
433	20230906	120500	12088945	757	757	757	757	0
434	20230906	120400	12088945	757	757	757	757	0
435	20230906	120300	12088945	757	757	757	757	0
436	20230906	120200	12088945	757	757	757	757	40
437	20230906	120100	12058665	758	758	758	758	0
438	20230906	120000	12058665	758	758	758	758	0
439	20230906	115900	12058665	758	758	758	758	0
440	20230906	115800	12058665	758	758	758	758	0
441	20230906	115700	12058665	758	758	758	758	0
442	20230906	115600	12058665	758	758	758	758	0
443	20230906	115500	12058665	758	758	758	758	0
444	20230906	115400	12058665	758	758	758	758	0
445	20230906	115300	12058665	758	758	758	758	0
446	20230906	115200	12058665	758	758	758	758	64
447	20230906	115100	12010153	757	757	757	757	0
448	20230906	115000	12010153	757	757	757	757	0
449	20230906	114900	12010153	757	757	757	757	1
450	20230906	114800	12009396	757	757	757	757	0
451	20230906	114700	12009396	757	757	757	757	0
452	20230906	114600	12009396	757	757	757	757	103
453	20230906	114500	11931425	758	758	758	758	0
454	20230906	114400	11931425	758	758	758	758	0
455	20230906	114300	11931425	758	758	758	758	0
456	20230906	114200	11931425	758	758	758	758	0
457	20230906	114100	11931425	758	758	758	758	0
458	20230906	114000	11931425	758	758	758	758	1
459	20230906	113900	11930667	757	757	757	757	0
460	20230906	113800	11930667	757	757	757	757	0
461	20230906	113700	11930667	757	757	757	757	0
462	20230906	113600	11930667	757	757	757	757	0
463	20230906	113500	11930667	757	757	757	757	897
464	20230906	113400	11251638	756	756	756	756	0
465	20230906	113300	11251638	756	756	756	756	0
466	20230906	113200	11251638	756	756	756	756	0
467	20230906	113100	11251638	756	756	756	756	0
468	20230906	113000	11251638	756	756	756	756	0
469	20230906	112900	11251638	756	756	756	756	0
470	20230906	112800	11251638	756	756	756	756	0
471	20230906	112700	11251638	756	756	756	756	0
472	20230906	112600	11251638	756	756	756	756	0
473	20230906	112500	11251638	756	756	756	756	1892
474	20230906	112400	9821286	757	757	757	757	0
475	20230906	112300	9821286	757	757	757	757	0
476	20230906	112200	9821286	757	757	757	757	0
477	20230906	112100	9821286	757	757	757	757	0
478	20230906	112000	9821286	757	757	757	757	0
479	20230906	111900	9821286	757	757	757	757	0
480	20230906	111800	9821286	757	757	757	757	0
481	20230906	111700	9821286	757	757	757	757	0
482	20230906	111600	9821286	757	757	757	757	0
483	20230906	111500	9821286	757	757	757	757	0
484	20230906	111400	9821286	757	757	757	757	58
485	20230906	111300	9777380	757	757	757	757	0
486	20230906	111200	9777380	757	757	757	757	0
487	20230906	111100	9777380	757	757	757	757	240
488	20230906	111000	9595700	757	757	757	757	0
489	20230906	110900	9595700	757	757	757	757	0
490	20230906	110800	9595700	757	757	757	757	0
491	20230906	110700	9595700	757	757	757	757	0
492	20230906	110600	9595700	757	757	757	757	0
493	20230906	110500	9595700	757	757	757	757	0
494	20230906	110400	9595700	757	757	757	757	1878
495	20230906	110300	8174054	757	757	757	757	600
496	20230906	110200	7719854	757	757	757	757	0
497	20230906	110100	7719854	757	757	757	757	592
498	20230906	110000	7271710	756	756	756	756	0
499	20230906	105900	7271710	756	756	756	756	0
500	20230906	105800	7271710	756	756	756	756	0
501	20230906	105700	7271710	756	757	757	756	36
502	20230906	105600	7244459	756	756	756	756	0
503	20230906	105500	7244459	756	756	756	756	0
504	20230906	105400	7244459	756	756	756	756	1
505	20230906	105300	7243703	756	756	756	756	16
506	20230906	105200	7231607	756	756	756	756	16
507	20230906	105100	7219511	756	757	757	756	441
508	20230906	105000	6885689	757	757	757	757	0
509	20230906	104900	6885689	757	757	757	757	0
510	20230906	104800	6885689	757	757	757	757	0
511	20230906	104700	6885689	757	757	757	757	0
512	20230906	104600	6885689	757	757	757	757	0
513	20230906	104500	6885689	757	757	757	757	0
514	20230906	104400	6885689	757	757	757	757	0
515	20230906	104300	6885689	757	757	757	757	0
516	20230906	104200	6885689	757	757	757	757	0
517	20230906	104100	6885689	757	757	757	757	0
518	20230906	104000	6885689	757	757	757	757	0
519	20230906	103900	6885689	757	757	757	757	0
520	20230906	103800	6885689	757	757	757	757	0
521	20230906	103700	6885689	757	757	757	757	0
522	20230906	103600	6885689	757	757	757	757	0
523	20230906	103500	6885689	757	757	757	757	0
524	20230906	103400	6885689	757	757	757	757	0
525	20230906	103300	6885689	757	757	757	757	0
526	20230906	103200	6885689	757	757	757	757	175
527	20230906	103100	6753214	756	756	756	756	1000
528	20230906	103000	5997214	757	757	757	757	0
529	20230906	102900	5997214	757	757	757	757	0
530	20230906	102800	5997214	757	757	757	757	0
531	20230906	102700	5997214	757	757	757	757	0
532	20230906	102600	5997214	757	757	757	757	0
533	20230906	102500	5997214	757	757	757	757	325
534	20230906	102400	5751189	757	757	757	757	0
535	20230906	102300	5751189	757	757	757	757	675
536	20230906	102200	5240214	757	757	757	757	0
537	20230906	102100	5240214	757	757	757	757	0
538	20230906	102000	5240214	757	757	757	757	0
539	20230906	101900	5240214	757	757	757	757	0
540	20230906	101800	5240214	757	757	757	757	0
541	20230906	101700	5240214	757	757	757	757	0
542	20230906	101600	5240214	757	757	757	757	0
543	20230906	101500	5240214	757	757	757	757	0
544	20230906	101400	5240214	757	757	757	757	0
545	20230906	101300	5240214	757	757	757	757	0
546	20230906	101200	5240214	757	757	757	757	0
547	20230906	101100	5240214	757	757	757	757	0
548	20230906	101000	5240214	757	757	757	757	0
549	20230906	100900	5240214	757	757	757	757	0
550	20230906	100800	5240214	757	757	757	757	0
551	20230906	100700	5240214	757	757	757	757	200
552	20230906	100600	5088814	753	753	753	753	0
553	20230906	100500	5088814	753	753	753	753	0
554	20230906	100400	5088814	753	753	753	753	0
555	20230906	100300	5088814	753	753	753	753	0
556	20230906	100200	5088814	753	753	753	753	0
557	20230906	100100	5088814	753	753	753	753	1
558	20230906	100000	5088061	753	753	753	753	0
559	20230906	095900	5088061	753	753	753	753	0
560	20230906	095800	5088061	753	753	753	753	0
561	20230906	095700	5088061	753	753	753	753	0
562	20230906	095600	5088061	753	753	753	753	0
563	20230906	095500	5088061	753	753	753	753	0
564	20230906	095400	5088061	753	754	754	753	100
565	20230906	095300	5012759	753	753	753	753	150
566	20230906	095200	4899809	757	757	757	757	0
567	20230906	095100	4899809	757	757	757	757	9
568	20230906	095000	4892996	757	757	757	757	0
569	20230906	094900	4892996	757	757	757	757	0
570	20230906	094800	4892996	757	757	757	757	0
571	20230906	094700	4892996	757	757	757	757	0
572	20230906	094600	4892996	757	757	757	757	0
573	20230906	094500	4892996	757	757	757	757	0
574	20230906	094400	4892996	757	757	757	757	0
575	20230906	094300	4892996	757	757	757	757	0
576	20230906	094200	4892996	757	757	757	757	0
577	20230906	094100	4892996	757	757	757	757	0
578	20230906	094000	4892996	757	757	757	757	220
579	20230906	093900	4726456	757	758	758	757	156
580	20230906	093800	4608324	762	760	762	760	2
581	20230906	093700	4606802	762	762	762	762	0
582	20230906	093600	4606802	762	762	762	762	1
583	20230906	093500	4606040	761	761	761	761	420
584	20230906	093400	4286420	758	758	758	758	0
585	20230906	093300	4286420	758	760	760	758	110
586	20230906	093200	4202840	762	762	762	762	0
587	20230906	093100	4202840	762	762	762	762	20
588	20230906	093000	4187600	762	757	762	757	11
589	20230906	092900	4179223	763	758	763	758	8
590	20230906	092800	4173129	757	757	757	757	0
591	20230906	092700	4173129	757	757	757	757	0
592	20230906	092600	4173129	757	757	757	757	0
593	20230906	092500	4173129	757	753	757	753	583
594	20230906	092400	3731990	753	753	753	753	1037
595	20230906	092300	2951129	753	753	753	753	0
596	20230906	092200	2951129	753	753	753	753	10
597	20230906	092100	2943599	753	753	753	753	525
598	20230906	092000	2548274	756	756	756	756	0
599	20230906	091900	2548274	756	756	756	756	0
600	20230906	091800	2548274	756	756	756	756	0
601	20230906	091700	2548274	756	756	756	756	0
602	20230906	091600	2548274	756	756	756	756	100
603	20230906	091500	2472674	756	756	756	756	680
604	20230906	091400	1958594	757	757	757	757	0
605	20230906	091300	1958594	757	757	757	757	0
606	20230906	091200	1958594	757	757	757	757	0
607	20230906	091100	1958594	757	757	757	757	0
608	20230906	091000	1958594	757	757	757	757	0
609	20230906	090900	1958594	757	757	757	757	0
610	20230906	090800	1958594	757	757	757	757	0
611	20230906	090700	1958594	757	757	757	757	0
612	20230906	090600	1958594	757	757	757	757	0
613	20230906	090500	1958594	757	757	757	757	27
614	20230906	090400	1938155	756	756	756	756	15
615	20230906	090300	1926815	756	757	757	756	85
616	20230906	090200	1862505	753	754	754	753	2000
617	20230906	090100	355605	755	755	755	755	171
618	20230906	090000	226500	755	755	755	755	300