KissMeData/079190/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	193800	120190483	888	888	888	888	301
3	20230906	193700	120190483	888	888	888	888	0
4	20230906	193600	120190483	888	888	888	888	0
5	20230906	193500	120190483	888	888	888	888	0
6	20230906	193400	120190483	888	888	888	888	0
7	20230906	193300	120190483	888	888	888	888	0
8	20230906	193200	120190483	888	888	888	888	0
9	20230906	193100	120190483	888	888	888	888	0
10	20230906	193000	120190483	888	888	888	888	0
11	20230906	192900	120190483	888	888	888	888	0
12	20230906	192800	120190483	888	888	888	888	0
13	20230906	192700	120190483	888	888	888	888	0
14	20230906	192600	120190483	888	888	888	888	0
15	20230906	192500	120190483	888	888	888	888	0
16	20230906	192400	120190483	888	888	888	888	0
17	20230906	192300	120190483	888	888	888	888	0
18	20230906	192200	120190483	888	888	888	888	0
19	20230906	192100	120190483	888	888	888	888	0
20	20230906	192000	120190483	888	888	888	888	0
21	20230906	191900	120190483	888	888	888	888	0
22	20230906	191800	120190483	888	888	888	888	0
23	20230906	191700	120190483	888	888	888	888	0
24	20230906	191600	120190483	888	888	888	888	0
25	20230906	191500	120190483	888	888	888	888	0
26	20230906	191400	120190483	888	888	888	888	0
27	20230906	191300	120190483	888	888	888	888	0
28	20230906	191200	120190483	888	888	888	888	0
29	20230906	191100	120190483	888	888	888	888	0
30	20230906	191000	120190483	888	888	888	888	0
31	20230906	190900	120190483	888	888	888	888	0
32	20230906	190800	120190483	888	888	888	888	301
33	20230906	190700	120190483	888	888	888	888	0
34	20230906	190600	120190483	888	888	888	888	0
35	20230906	190500	120190483	888	888	888	888	0
36	20230906	190400	120190483	888	888	888	888	0
37	20230906	190300	120190483	888	888	888	888	0
38	20230906	190200	120190483	888	888	888	888	0
39	20230906	190100	120190483	888	888	888	888	0
40	20230906	190000	120190483	888	888	888	888	0
41	20230906	185900	120190483	888	888	888	888	0
42	20230906	185800	120190483	888	888	888	888	0
43	20230906	185700	120190483	888	888	888	888	0
44	20230906	185600	120190483	888	888	888	888	0
45	20230906	185500	120190483	888	888	888	888	0
46	20230906	185400	120190483	888	888	888	888	0
47	20230906	185300	120190483	888	888	888	888	0
48	20230906	185200	120190483	888	888	888	888	0
49	20230906	185100	120190483	888	888	888	888	0
50	20230906	185000	120190483	888	888	888	888	0
51	20230906	184900	120190483	888	888	888	888	0
52	20230906	184800	120190483	888	888	888	888	0
53	20230906	184700	120190483	888	888	888	888	0
54	20230906	184600	120190483	888	888	888	888	0
55	20230906	184500	120190483	888	888	888	888	0
56	20230906	184400	120190483	888	888	888	888	0
57	20230906	184300	120190483	888	888	888	888	0
58	20230906	184200	120190483	888	888	888	888	0
59	20230906	184100	120190483	888	888	888	888	0
60	20230906	184000	120190483	888	888	888	888	0
61	20230906	183900	120190483	888	888	888	888	0
62	20230906	183800	120190483	888	888	888	888	301
63	20230906	183700	120190483	888	888	888	888	0
64	20230906	183600	120190483	888	888	888	888	0
65	20230906	183500	120190483	888	888	888	888	0
66	20230906	183400	120190483	888	888	888	888	0
67	20230906	183300	120190483	888	888	888	888	0
68	20230906	183200	120190483	888	888	888	888	0
69	20230906	183100	120190483	888	888	888	888	0
70	20230906	183000	120190483	888	888	888	888	0
71	20230906	182900	120190483	888	888	888	888	0
72	20230906	182800	120190483	888	888	888	888	0
73	20230906	182700	120190483	888	888	888	888	0
74	20230906	182600	120190483	888	888	888	888	0
75	20230906	182500	120190483	888	888	888	888	0
76	20230906	182400	120190483	888	888	888	888	0
77	20230906	182300	120190483	888	888	888	888	0
78	20230906	182200	120190483	888	888	888	888	0
79	20230906	182100	120190483	888	888	888	888	0
80	20230906	182000	120190483	888	888	888	888	0
81	20230906	181900	120190483	888	888	888	888	0
82	20230906	181800	120190483	888	888	888	888	0
83	20230906	181700	120190483	888	888	888	888	0
84	20230906	181600	120190483	888	888	888	888	0
85	20230906	181500	120190483	888	888	888	888	0
86	20230906	181400	120190483	888	888	888	888	0
87	20230906	181300	120190483	888	888	888	888	0
88	20230906	181200	120190483	888	888	888	888	0
89	20230906	181100	120190483	888	888	888	888	0
90	20230906	181000	120190483	888	888	888	888	0
91	20230906	180900	120190483	888	888	888	888	0
92	20230906	180800	120190483	888	888	888	888	301
93	20230906	180700	120190483	888	888	888	888	0
94	20230906	180600	120190483	888	888	888	888	0
95	20230906	180500	120190483	888	888	888	888	0
96	20230906	180400	120190483	888	888	888	888	0
97	20230906	180300	120190483	888	888	888	888	0
98	20230906	180200	120190483	888	888	888	888	0
99	20230906	180100	120190483	888	888	888	888	0
100	20230906	180000	120190483	888	888	888	888	0
101	20230906	175900	120190483	888	888	888	888	0
102	20230906	175800	120190483	888	888	888	888	0
103	20230906	175700	120190483	888	888	888	888	0
104	20230906	175600	120190483	888	888	888	888	0
105	20230906	175500	120190483	888	888	888	888	0
106	20230906	175400	120190483	888	888	888	888	0
107	20230906	175300	120190483	888	888	888	888	0
108	20230906	175200	120190483	888	888	888	888	0
109	20230906	175100	120190483	888	888	888	888	0
110	20230906	175000	120190483	888	888	888	888	0
111	20230906	174900	120190483	888	888	888	888	0
112	20230906	174800	120190483	888	888	888	888	0
113	20230906	174700	120190483	888	888	888	888	0
114	20230906	174600	120190483	888	888	888	888	0
115	20230906	174500	120190483	888	888	888	888	0
116	20230906	174400	120190483	888	888	888	888	0
117	20230906	174300	120190483	888	888	888	888	0
118	20230906	174200	120190483	888	888	888	888	0
119	20230906	174100	120190483	888	888	888	888	0
120	20230906	174000	120190483	888	888	888	888	0
121	20230906	173900	120190483	888	888	888	888	0
122	20230906	173800	120190483	888	888	888	888	301
123	20230906	173700	120190483	888	888	888	888	0
124	20230906	173600	120190483	888	888	888	888	0
125	20230906	173500	120190483	888	888	888	888	0
126	20230906	173400	120190483	888	888	888	888	0
127	20230906	173300	120190483	888	888	888	888	0
128	20230906	173200	120190483	888	888	888	888	0
129	20230906	173100	120190483	888	888	888	888	0
130	20230906	173000	120190483	888	888	888	888	0
131	20230906	172900	120190483	888	888	888	888	0
132	20230906	172800	120190483	888	888	888	888	0
133	20230906	172700	120190483	888	888	888	888	0
134	20230906	172600	120190483	888	888	888	888	0
135	20230906	172500	120190483	888	888	888	888	0
136	20230906	172400	120190483	888	888	888	888	0
137	20230906	172300	120190483	888	888	888	888	0
138	20230906	172200	120190483	888	888	888	888	0
139	20230906	172100	120190483	888	888	888	888	0
140	20230906	172000	120190483	888	888	888	888	0
141	20230906	171900	120190483	888	888	888	888	0
142	20230906	171800	120190483	888	888	888	888	0
143	20230906	171700	120190483	888	888	888	888	0
144	20230906	171600	120190483	888	888	888	888	0
145	20230906	171500	120190483	888	888	888	888	0
146	20230906	171400	120190483	888	888	888	888	0
147	20230906	171300	120190483	888	888	888	888	0
148	20230906	171200	120190483	888	888	888	888	0
149	20230906	171100	120190483	888	888	888	888	0
150	20230906	171000	120190483	888	888	888	888	0
151	20230906	170900	120190483	888	888	888	888	0
152	20230906	170800	120190483	888	888	888	888	301
153	20230906	170700	120190483	888	888	888	888	0
154	20230906	170600	120190483	888	888	888	888	0
155	20230906	170500	120190483	888	888	888	888	0
156	20230906	170400	120190483	888	888	888	888	0
157	20230906	170300	120190483	888	888	888	888	0
158	20230906	170200	120190483	888	888	888	888	0
159	20230906	170100	120190483	888	888	888	888	0
160	20230906	170000	120190483	888	888	888	888	0
161	20230906	165900	120190483	888	888	888	888	0
162	20230906	165800	120190483	888	888	888	888	0
163	20230906	165700	120190483	888	888	888	888	0
164	20230906	165600	120190483	888	888	888	888	0
165	20230906	165500	120190483	888	888	888	888	0
166	20230906	165400	120190483	888	888	888	888	0
167	20230906	165300	120190483	888	888	888	888	0
168	20230906	165200	120190483	888	888	888	888	0
169	20230906	165100	120190483	888	888	888	888	0
170	20230906	165000	120190483	888	888	888	888	0
171	20230906	164900	120190483	888	888	888	888	0
172	20230906	164800	120190483	888	888	888	888	0
173	20230906	164700	120190483	888	888	888	888	0
174	20230906	164600	120190483	888	888	888	888	0
175	20230906	164500	120190483	888	888	888	888	0
176	20230906	164400	120190483	888	888	888	888	0
177	20230906	164300	120190483	888	888	888	888	0
178	20230906	164200	120190483	888	888	888	888	0
179	20230906	164100	120190483	888	888	888	888	0
180	20230906	164000	120190483	888	888	888	888	0
181	20230906	163900	120190483	888	888	888	888	0
182	20230906	163800	120190483	888	888	888	888	301
183	20230906	163700	120190483	888	888	888	888	0
184	20230906	163600	120190483	888	888	888	888	0
185	20230906	163500	120190483	888	888	888	888	0
186	20230906	163400	120190483	888	888	888	888	0
187	20230906	163300	120190483	888	888	888	888	0
188	20230906	163200	120190483	888	888	888	888	0
189	20230906	163100	120190483	888	888	888	888	0
190	20230906	163000	120190483	888	888	888	888	0
191	20230906	162900	120190483	888	888	888	888	0
192	20230906	162800	120190483	888	888	888	888	0
193	20230906	162700	120190483	888	888	888	888	0
194	20230906	162600	120190483	888	888	888	888	0
195	20230906	162500	120190483	888	888	888	888	0
196	20230906	162400	120190483	888	888	888	888	0
197	20230906	162300	120190483	888	888	888	888	0
198	20230906	162200	120190483	888	888	888	888	0
199	20230906	162100	120190483	888	888	888	888	0
200	20230906	162000	120190483	888	888	888	888	0
201	20230906	161900	120190483	888	888	888	888	0
202	20230906	161800	120190483	888	888	888	888	0
203	20230906	161700	120190483	888	888	888	888	0
204	20230906	161600	120190483	888	888	888	888	0
205	20230906	161500	120190483	888	888	888	888	0
206	20230906	161400	120190483	888	888	888	888	0
207	20230906	161300	120190483	888	888	888	888	0
208	20230906	161200	120190483	888	888	888	888	0
209	20230906	161100	120190483	888	888	888	888	0
210	20230906	161000	120190483	888	888	888	888	0
211	20230906	160900	120190483	888	888	888	888	0
212	20230906	160800	120190483	888	888	888	888	301
213	20230906	160700	120190483	888	888	888	888	0
214	20230906	160600	120190483	888	888	888	888	0
215	20230906	160500	120190483	888	888	888	888	0
216	20230906	160400	120190483	888	888	888	888	0
217	20230906	160300	120190483	888	888	888	888	0
218	20230906	160200	120190483	888	888	888	888	0
219	20230906	160100	120190483	888	888	888	888	0
220	20230906	160000	120190483	888	888	888	888	0
221	20230906	155900	120190483	888	888	888	888	0
222	20230906	155800	120190483	888	888	888	888	0
223	20230906	155700	120190483	888	888	888	888	0
224	20230906	155600	120190483	888	888	888	888	0
225	20230906	155500	120190483	888	888	888	888	0
226	20230906	155400	120190483	888	888	888	888	0
227	20230906	155300	120190483	888	888	888	888	0
228	20230906	155200	120190483	888	888	888	888	0
229	20230906	155100	120190483	888	888	888	888	0
230	20230906	155000	120190483	888	888	888	888	0
231	20230906	154900	120190483	888	888	888	888	0
232	20230906	154800	120190483	888	888	888	888	0
233	20230906	154700	120190483	888	888	888	888	0
234	20230906	154600	120190483	888	888	888	888	0
235	20230906	154500	120190483	888	888	888	888	0
236	20230906	154400	120190483	888	888	888	888	0
237	20230906	154300	120190483	888	888	888	888	0
238	20230906	154200	120190483	888	888	888	888	0
239	20230906	154100	120190483	888	888	888	888	0
240	20230906	154000	120190483	888	888	888	888	0
241	20230906	153900	120190483	888	888	888	888	0
242	20230906	153800	120190483	888	888	888	888	301
243	20230906	153700	120190483	888	888	888	888	0
244	20230906	153600	120190483	888	888	888	888	0
245	20230906	153500	120190483	888	888	888	888	0
246	20230906	153400	120190483	888	888	888	888	0
247	20230906	153300	120190483	888	888	888	888	0
248	20230906	153200	120190483	888	888	888	888	0
249	20230906	153100	120190483	888	888	888	888	0
250	20230906	153000	120190483	888	888	888	888	301
251	20230906	152900	119923195	889	889	889	889	0
252	20230906	152800	119923195	889	889	889	889	0
253	20230906	152700	119923195	889	889	889	889	0
254	20230906	152600	119923195	889	889	889	889	0
255	20230906	152500	119923195	889	889	889	889	0
256	20230906	152400	119923195	889	889	889	889	0
257	20230906	152300	119923195	889	889	889	889	0
258	20230906	152200	119923195	889	889	889	889	0
259	20230906	152100	119923195	889	889	889	889	0
260	20230906	152000	119923195	889	889	889	889	0
261	20230906	151900	119923195	889	880	889	880	38
262	20230906	151800	119889728	888	886	888	880	67
263	20230906	151700	119830598	886	880	886	880	13
264	20230906	151600	119819146	886	886	886	886	0
265	20230906	151500	119819146	886	880	886	880	131
266	20230906	151400	119703819	886	886	886	886	3
267	20230906	151300	119701161	880	881	881	880	1459
268	20230906	151200	118417047	880	883	883	880	5750
269	20230906	151100	113351806	883	884	884	883	93
270	20230906	151000	113269677	883	883	883	883	110
271	20230906	150900	113172547	883	883	883	883	0
272	20230906	150800	113172547	883	883	883	883	104
273	20230906	150700	113080715	888	888	888	888	0
274	20230906	150600	113080715	888	888	888	888	1
275	20230906	150500	113079827	883	888	889	883	3773
276	20230906	150400	109728769	889	889	889	889	0
277	20230906	150300	109728769	889	888	889	888	102
278	20230906	150200	109638092	884	884	884	884	0
279	20230906	150100	109638092	884	884	884	884	0
280	20230906	150000	109638092	884	886	886	884	1611
281	20230906	145900	108212954	889	889	889	889	0
282	20230906	145800	108212954	889	889	889	889	0
283	20230906	145700	108212954	889	889	889	889	0
284	20230906	145600	108212954	889	889	889	889	0
285	20230906	145500	108212954	889	887	889	887	4000
286	20230906	145400	104658660	888	888	888	888	0
287	20230906	145300	104658660	888	887	888	887	300
288	20230906	145200	104392505	887	887	887	887	1
289	20230906	145100	104391618	885	887	887	885	395
290	20230906	145000	104042041	885	885	885	885	40
291	20230906	144900	104006641	885	885	885	885	0
292	20230906	144800	104006641	885	885	885	885	0
293	20230906	144700	104006641	885	885	885	885	100
294	20230906	144600	103918141	885	885	885	885	0
295	20230906	144500	103918141	885	885	885	885	0
296	20230906	144400	103918141	885	885	885	885	124
297	20230906	144300	103808401	888	888	888	888	0
298	20230906	144200	103808401	888	888	888	888	0
299	20230906	144100	103808401	888	888	888	888	7
300	20230906	144000	103802185	888	888	888	888	0
301	20230906	143900	103802185	888	888	888	888	0
302	20230906	143800	103802185	888	888	888	888	0
303	20230906	143700	103802185	888	888	888	888	1
304	20230906	143600	103801297	884	888	888	884	166
305	20230906	143500	103654333	884	884	884	884	0
306	20230906	143400	103654333	884	884	884	884	0
307	20230906	143300	103654333	884	884	884	884	0
308	20230906	143200	103654333	884	884	884	884	0
309	20230906	143100	103654333	884	884	884	884	0
310	20230906	143000	103654333	884	884	884	884	0
311	20230906	142900	103654333	884	884	884	884	116
312	20230906	142800	103551789	888	888	888	888	56
313	20230906	142700	103502061	888	888	888	888	0
314	20230906	142600	103502061	888	888	888	888	0
315	20230906	142500	103502061	888	888	888	888	0
316	20230906	142400	103502061	888	888	888	888	0
317	20230906	142300	103502061	888	888	888	888	0
318	20230906	142200	103502061	888	888	888	888	0
319	20230906	142100	103502061	888	886	888	886	227
320	20230906	142000	103300739	888	888	888	888	50
321	20230906	141900	103256339	888	888	888	888	226
322	20230906	141800	103055651	888	888	888	888	0
323	20230906	141700	103055651	888	888	888	888	0
324	20230906	141600	103055651	888	888	888	888	328
325	20230906	141500	102764387	883	883	883	883	108
326	20230906	141400	102669023	888	888	888	888	386
327	20230906	141300	102326255	888	888	888	888	126
328	20230906	141200	102214367	883	883	883	883	0
329	20230906	141100	102214367	883	883	883	883	0
330	20230906	141000	102214367	883	883	883	883	141
331	20230906	140900	102089864	883	883	883	883	106
332	20230906	140800	101996266	884	884	884	884	29
333	20230906	140700	101970630	888	888	888	888	955
334	20230906	140600	101122590	888	888	888	888	9
335	20230906	140500	101114598	884	884	884	884	0
336	20230906	140400	101114598	884	884	884	884	103
337	20230906	140300	101023546	889	889	889	889	0
338	20230906	140200	101023546	889	889	889	889	0
339	20230906	140100	101023546	889	889	889	889	0
340	20230906	140000	101023546	889	889	889	889	2000
341	20230906	135900	99245546	889	889	889	889	0
342	20230906	135800	99245546	889	889	889	889	2000
343	20230906	135700	97467546	889	889	889	889	10000
344	20230906	135600	88577546	889	888	889	888	4273
345	20230906	135500	84779548	883	883	883	883	0
346	20230906	135400	84779548	883	883	883	883	0
347	20230906	135300	84779548	883	883	883	883	108
348	20230906	135200	84684184	882	882	882	882	0
349	20230906	135100	84684184	882	882	882	882	0
350	20230906	135000	84684184	882	882	882	882	3907
351	20230906	134900	81238210	882	889	889	882	10193
352	20230906	134800	72220970	889	889	889	889	0
353	20230906	134700	72220970	889	889	889	889	0
354	20230906	134600	72220970	889	891	891	889	1050
355	20230906	134500	71285668	890	890	890	890	0
356	20230906	134400	71285668	890	890	890	890	0
357	20230906	134300	71285668	890	890	890	890	0
358	20230906	134200	71285668	890	890	890	890	0
359	20230906	134100	71285668	890	890	890	889	1600
360	20230906	134000	69862246	890	891	891	890	331
361	20230906	133900	69567625	891	891	891	891	100
362	20230906	133800	69478525	891	891	891	891	0
363	20230906	133700	69478525	891	891	891	891	0
364	20230906	133600	69478525	891	891	891	891	50
365	20230906	133500	69433975	893	893	893	893	0
366	20230906	133400	69433975	893	893	893	893	0
367	20230906	133300	69433975	893	891	893	891	141
368	20230906	133200	69308302	893	893	893	893	1
369	20230906	133100	69307409	889	889	889	889	0
370	20230906	133000	69307409	889	889	889	889	0
371	20230906	132900	69307409	889	889	889	889	0
372	20230906	132800	69307409	889	889	889	889	0
373	20230906	132700	69307409	889	889	889	889	0
374	20230906	132600	69307409	889	889	889	889	0
375	20230906	132500	69307409	889	892	893	889	233
376	20230906	132400	69099386	893	893	893	893	0
377	20230906	132300	69099386	893	893	893	893	0
378	20230906	132200	69099386	893	893	893	893	0
379	20230906	132100	69099386	893	893	893	893	0
380	20230906	132000	69099386	893	893	893	893	0
381	20230906	131900	69099386	893	893	893	893	0
382	20230906	131800	69099386	893	893	893	893	0
383	20230906	131700	69099386	893	893	893	893	0
384	20230906	131600	69099386	893	893	893	893	0
385	20230906	131500	69099386	893	893	893	893	30
386	20230906	131400	69072596	894	894	894	894	0
387	20230906	131300	69072596	894	894	894	894	0
388	20230906	131200	69072596	894	894	894	894	50
389	20230906	131100	69027896	894	894	894	894	10
390	20230906	131000	69018956	894	894	894	894	0
391	20230906	130900	69018956	894	894	894	894	0
392	20230906	130800	69018956	894	894	894	894	0
393	20230906	130700	69018956	894	894	894	894	0
394	20230906	130600	69018956	894	894	894	894	0
395	20230906	130500	69018956	894	894	894	894	0
396	20230906	130400	69018956	894	894	894	894	0
397	20230906	130300	69018956	894	894	894	894	0
398	20230906	130200	69018956	894	894	894	894	0
399	20230906	130100	69018956	894	894	894	894	0
400	20230906	130000	69018956	894	894	894	894	0
401	20230906	125900	69018956	894	894	894	894	0
402	20230906	125800	69018956	894	894	894	894	0
403	20230906	125700	69018956	894	894	894	894	0
404	20230906	125600	69018956	894	894	894	894	5
405	20230906	125500	69014486	887	887	887	887	75
406	20230906	125400	68947961	887	889	889	887	1956
407	20230906	125300	67210252	894	894	894	894	0
408	20230906	125200	67210252	894	894	894	894	0
409	20230906	125100	67210252	894	894	894	894	0
410	20230906	125000	67210252	894	894	894	894	0
411	20230906	124900	67210252	894	894	894	894	0
412	20230906	124800	67210252	894	894	894	894	0
413	20230906	124700	67210252	894	894	894	894	0
414	20230906	124600	67210252	894	894	894	894	0
415	20230906	124500	67210252	894	894	894	894	0
416	20230906	124400	67210252	894	894	894	894	0
417	20230906	124300	67210252	894	894	894	894	4
418	20230906	124200	67206676	894	894	894	894	0
419	20230906	124100	67206676	894	894	894	894	0
420	20230906	124000	67206676	894	894	894	894	0
421	20230906	123900	67206676	894	894	894	894	0
422	20230906	123800	67206676	894	894	894	894	2486
423	20230906	123700	64984192	894	894	894	894	0
424	20230906	123600	64984192	894	894	894	894	0
425	20230906	123500	64984192	894	894	894	894	0
426	20230906	123400	64984192	894	894	894	894	8448
427	20230906	123300	57431680	894	894	894	894	0
428	20230906	123200	57431680	894	894	894	894	0
429	20230906	123100	57431680	894	894	894	894	0
430	20230906	123000	57431680	894	894	894	894	0
431	20230906	122900	57431680	894	888	894	888	118
432	20230906	122800	57326890	894	894	894	894	0
433	20230906	122700	57326890	894	894	894	894	0
434	20230906	122600	57326890	894	894	894	894	0
435	20230906	122500	57326890	894	894	894	894	0
436	20230906	122400	57326890	894	894	894	894	0
437	20230906	122300	57326890	894	894	894	894	0
438	20230906	122200	57326890	894	894	894	894	0
439	20230906	122100	57326890	894	894	894	894	0
440	20230906	122000	57326890	894	894	894	894	0
441	20230906	121900	57326890	894	894	894	894	0
442	20230906	121800	57326890	894	894	894	894	0
443	20230906	121700	57326890	894	894	894	894	0
444	20230906	121600	57326890	894	894	894	894	0
445	20230906	121500	57326890	894	894	894	894	0
446	20230906	121400	57326890	894	894	894	894	0
447	20230906	121300	57326890	894	894	894	894	0
448	20230906	121200	57326890	894	888	894	888	400
449	20230906	121100	56970868	888	888	888	888	0
450	20230906	121000	56970868	888	888	888	888	0
451	20230906	120900	56970868	888	888	888	888	0
452	20230906	120800	56970868	888	888	888	888	813
453	20230906	120700	56248924	890	890	890	890	0
454	20230906	120600	56248924	890	889	890	889	125
455	20230906	120500	56137797	890	890	890	890	0
456	20230906	120400	56137797	890	890	890	890	0
457	20230906	120300	56137797	890	890	890	890	0
458	20230906	120200	56137797	890	890	890	890	50
459	20230906	120100	56093297	894	894	894	894	0
460	20230906	120000	56093297	894	894	894	894	0
461	20230906	115900	56093297	894	894	894	894	0
462	20230906	115800	56093297	894	894	894	894	0
463	20230906	115700	56093297	894	894	894	894	0
464	20230906	115600	56093297	894	894	894	894	0
465	20230906	115500	56093297	894	894	894	894	110
466	20230906	115400	55994957	888	888	888	888	0
467	20230906	115300	55994957	888	888	888	888	0
468	20230906	115200	55994957	888	888	888	888	70
469	20230906	115100	55932797	888	888	888	888	0
470	20230906	115000	55932797	888	888	888	888	0
471	20230906	114900	55932797	888	888	888	888	0
472	20230906	114800	55932797	888	888	888	888	0
473	20230906	114700	55932797	888	888	888	888	0
474	20230906	114600	55932797	888	888	888	888	0
475	20230906	114500	55932797	888	888	888	888	0
476	20230906	114400	55932797	888	888	888	888	119
477	20230906	114300	55827125	894	894	894	894	0
478	20230906	114200	55827125	894	894	894	894	0
479	20230906	114100	55827125	894	894	894	894	0
480	20230906	114000	55827125	894	894	894	894	50
481	20230906	113900	55782425	894	894	894	894	0
482	20230906	113800	55782425	894	894	894	894	0
483	20230906	113700	55782425	894	894	894	894	0
484	20230906	113600	55782425	894	894	894	894	0
485	20230906	113500	55782425	894	894	894	894	0
486	20230906	113400	55782425	894	894	894	894	0
487	20230906	113300	55782425	894	894	894	894	0
488	20230906	113200	55782425	894	894	894	894	0
489	20230906	113100	55782425	894	894	894	894	0
490	20230906	113000	55782425	894	894	894	894	0
491	20230906	112900	55782425	894	894	894	894	0
492	20230906	112800	55782425	894	894	894	894	6
493	20230906	112700	55777061	894	894	894	894	0
494	20230906	112600	55777061	894	894	894	894	0
495	20230906	112500	55777061	894	894	894	894	0
496	20230906	112400	55777061	894	894	894	894	0
497	20230906	112300	55777061	894	894	894	894	0
498	20230906	112200	55777061	894	894	894	894	0
499	20230906	112100	55777061	894	894	894	894	1
500	20230906	112000	55776167	887	887	887	887	0
501	20230906	111900	55776167	887	888	888	887	120
502	20230906	111800	55669720	887	887	887	887	0
503	20230906	111700	55669720	887	887	887	887	0
504	20230906	111600	55669720	887	891	891	887	816
505	20230906	111500	54944923	891	891	891	891	0
506	20230906	111400	54944923	891	891	891	891	0
507	20230906	111300	54944923	891	891	891	891	102
508	20230906	111200	54854041	897	897	897	897	1
509	20230906	111100	54853144	891	891	891	891	0
510	20230906	111000	54853144	891	891	891	891	0
511	20230906	110900	54853144	891	891	891	891	112
512	20230906	110800	54753352	898	898	898	898	0
513	20230906	110700	54753352	898	898	898	898	0
514	20230906	110600	54753352	898	898	898	898	0
515	20230906	110500	54753352	898	898	898	898	0
516	20230906	110400	54753352	898	898	898	898	0
517	20230906	110300	54753352	898	898	898	898	0
518	20230906	110200	54753352	898	893	898	893	552
519	20230906	110100	54260251	892	892	892	892	446
520	20230906	110000	53862419	891	891	891	891	37
521	20230906	105900	53829452	891	888	891	888	71
522	20230906	105800	53766398	888	888	888	888	448
523	20230906	105700	53368574	887	887	887	887	0
524	20230906	105600	53368574	887	887	887	887	0
525	20230906	105500	53368574	887	887	887	887	69
526	20230906	105400	53307371	887	887	887	887	0
527	20230906	105300	53307371	887	887	887	887	112
528	20230906	105200	53208027	886	886	886	886	0
529	20230906	105100	53208027	886	886	886	886	562
530	20230906	105000	52710095	886	886	886	886	0
531	20230906	104900	52710095	886	886	886	886	0
532	20230906	104800	52710095	886	886	886	886	111
533	20230906	104700	52611749	885	885	885	885	0
534	20230906	104600	52611749	885	885	885	885	0
535	20230906	104500	52611749	885	885	885	885	0
536	20230906	104400	52611749	885	885	885	885	0
537	20230906	104300	52611749	885	885	885	885	120
538	20230906	104200	52505549	885	885	885	885	0
539	20230906	104100	52505549	885	885	885	885	0
540	20230906	104000	52505549	885	885	885	885	0
541	20230906	103900	52505549	885	885	885	885	38
542	20230906	103800	52471919	886	886	886	886	0
543	20230906	103700	52471919	886	886	886	886	966
544	20230906	103600	51616043	886	886	886	886	118
545	20230906	103500	51511495	887	887	887	887	70
546	20230906	103400	51449405	891	891	891	891	0
547	20230906	103300	51449405	891	891	891	891	0
548	20230906	103200	51449405	891	891	891	891	0
549	20230906	103100	51449405	891	891	891	891	1
550	20230906	103000	51448514	887	887	887	887	114
551	20230906	102900	51347396	886	886	886	886	0
552	20230906	102800	51347396	886	886	886	886	0
553	20230906	102700	51347396	886	886	886	886	0
554	20230906	102600	51347396	886	891	891	886	4
555	20230906	102500	51343845	886	890	890	886	128
556	20230906	102400	51230427	891	891	891	891	0
557	20230906	102300	51230427	891	891	891	891	6
558	20230906	102200	51225081	886	886	886	886	0
559	20230906	102100	51225081	886	886	886	886	111
560	20230906	102000	51126735	886	886	886	886	0
561	20230906	101900	51126735	886	889	889	886	2579
562	20230906	101800	48839234	889	889	889	889	0
563	20230906	101700	48839234	889	889	889	889	191
564	20230906	101600	48669435	889	889	889	889	0
565	20230906	101500	48669435	889	889	889	889	68
566	20230906	101400	48608983	893	893	893	893	0
567	20230906	101300	48608983	893	893	893	893	0
568	20230906	101200	48608983	893	892	893	892	3
569	20230906	101100	48606305	889	889	889	889	29
570	20230906	101000	48580524	888	888	888	888	257
571	20230906	100900	48352308	888	888	888	887	63
572	20230906	100800	48296398	887	887	887	887	0
573	20230906	100700	48296398	887	888	888	887	187
574	20230906	100600	48130458	895	895	895	895	0
575	20230906	100500	48130458	895	895	895	895	1
576	20230906	100400	48129563	888	888	888	888	110
577	20230906	100300	48031883	888	888	888	888	0
578	20230906	100200	48031883	888	888	888	888	0
579	20230906	100100	48031883	888	888	888	888	50
580	20230906	100000	47987483	888	888	888	888	104
581	20230906	095900	47895131	895	895	895	895	0
582	20230906	095800	47895131	895	895	895	895	0
583	20230906	095700	47895131	895	887	895	887	39
584	20230906	095600	47860522	887	888	888	887	112
585	20230906	095500	47761078	887	887	887	887	0
586	20230906	095400	47761078	887	887	887	887	0
587	20230906	095300	47761078	887	887	887	887	0
588	20230906	095200	47761078	887	887	887	887	115
589	20230906	095100	47659073	896	896	896	896	0
590	20230906	095000	47659073	896	896	896	896	1
591	20230906	094900	47658177	886	887	887	886	1730
592	20230906	094800	46124559	889	889	889	889	100
593	20230906	094700	46035659	898	898	898	898	5
594	20230906	094600	46031169	898	894	898	894	27
595	20230906	094500	46006976	893	886	893	886	6480
596	20230906	094400	40239217	889	889	889	889	20
597	20230906	094300	40221437	889	887	889	887	661
598	20230906	094200	39635000	891	890	891	887	6656
599	20230906	094100	33707036	891	888	891	888	750
600	20230906	094000	33039536	887	887	887	887	0
601	20230906	093900	33039536	887	887	887	887	0
602	20230906	093800	33039536	887	889	889	887	1174
603	20230906	093700	31997114	889	891	891	889	633
604	20230906	093600	31434198	893	893	893	893	0
605	20230906	093500	31434198	893	893	893	893	21
606	20230906	093400	31415445	893	893	893	893	0
607	20230906	093300	31415445	893	893	893	893	32
608	20230906	093200	31386869	893	893	893	893	10
609	20230906	093100	31377939	893	893	893	893	0
610	20230906	093000	31377939	893	893	893	893	33
611	20230906	092900	31348470	893	893	893	893	0
612	20230906	092800	31348470	893	892	893	891	81
613	20230906	092700	31276240	893	893	893	893	0
614	20230906	092600	31276240	893	893	893	893	0
615	20230906	092500	31276240	893	893	893	893	1000
616	20230906	092400	30383240	892	892	892	892	0
617	20230906	092300	30383240	892	892	892	892	103
618	20230906	092200	30291364	893	897	897	893	120
619	20230906	092100	30183964	897	897	897	897	100
620	20230906	092000	30094264	897	896	898	896	2343
621	20230906	091900	27991992	896	894	896	894	844
622	20230906	091800	27237286	894	893	894	893	23
623	20230906	091700	27216727	893	893	893	893	50
624	20230906	091600	27172077	894	895	895	894	54
625	20230906	091500	27123768	895	894	895	894	615
626	20230906	091400	26573943	894	891	894	891	1334
627	20230906	091300	25384299	889	889	889	889	10
628	20230906	091200	25375409	891	891	891	891	12
629	20230906	091100	25364717	893	893	893	893	0
630	20230906	091000	25364717	893	893	893	893	602
631	20230906	090900	24827131	893	894	894	893	502
632	20230906	090800	24378345	900	885	900	882	571
633	20230906	090700	23869481	888	888	888	888	0
634	20230906	090600	23869481	888	889	890	888	7506
635	20230906	090500	17189862	890	882	890	881	9305
636	20230906	090400	8949850	881	877	883	876	1143
637	20230906	090300	7943893	876	881	881	875	46
638	20230906	090200	7903560	874	880	887	872	1379
639	20230906	090100	6695689	876	897	897	876	2472
640	20230906	090000	4503229	897	897	897	891	5021