KissMeData/091970/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	194400	54907855	734	734	734	734	1444
3	20230908	194300	54907855	734	734	734	734	0
4	20230908	194200	54907855	734	734	734	734	0
5	20230908	194100	54907855	734	734	734	734	0
6	20230908	194000	54907855	734	734	734	734	0
7	20230908	193900	54907855	734	734	734	734	0
8	20230908	193800	54907855	734	734	734	734	0
9	20230908	193700	54907855	734	734	734	734	0
10	20230908	193600	54907855	734	734	734	734	0
11	20230908	193500	54907855	734	734	734	734	0
12	20230908	193400	54907855	734	734	734	734	0
13	20230908	193300	54907855	734	734	734	734	0
14	20230908	193200	54907855	734	734	734	734	0
15	20230908	193100	54907855	734	734	734	734	0
16	20230908	193000	54907855	734	734	734	734	0
17	20230908	192900	54907855	734	734	734	734	0
18	20230908	192800	54907855	734	734	734	734	0
19	20230908	192700	54907855	734	734	734	734	0
20	20230908	192600	54907855	734	734	734	734	0
21	20230908	192500	54907855	734	734	734	734	0
22	20230908	192400	54907855	734	734	734	734	0
23	20230908	192300	54907855	734	734	734	734	0
24	20230908	192200	54907855	734	734	734	734	0
25	20230908	192100	54907855	734	734	734	734	0
26	20230908	192000	54907855	734	734	734	734	0
27	20230908	191900	54907855	734	734	734	734	0
28	20230908	191800	54907855	734	734	734	734	0
29	20230908	191700	54907855	734	734	734	734	0
30	20230908	191600	54907855	734	734	734	734	0
31	20230908	191500	54907855	734	734	734	734	0
32	20230908	191400	54907855	734	734	734	734	1444
33	20230908	191300	54907855	734	734	734	734	0
34	20230908	191200	54907855	734	734	734	734	0
35	20230908	191100	54907855	734	734	734	734	0
36	20230908	191000	54907855	734	734	734	734	0
37	20230908	190900	54907855	734	734	734	734	0
38	20230908	190800	54907855	734	734	734	734	0
39	20230908	190700	54907855	734	734	734	734	0
40	20230908	190600	54907855	734	734	734	734	0
41	20230908	190500	54907855	734	734	734	734	0
42	20230908	190400	54907855	734	734	734	734	0
43	20230908	190300	54907855	734	734	734	734	0
44	20230908	190200	54907855	734	734	734	734	0
45	20230908	190100	54907855	734	734	734	734	0
46	20230908	190000	54907855	734	734	734	734	0
47	20230908	185900	54907855	734	734	734	734	0
48	20230908	185800	54907855	734	734	734	734	0
49	20230908	185700	54907855	734	734	734	734	0
50	20230908	185600	54907855	734	734	734	734	0
51	20230908	185500	54907855	734	734	734	734	0
52	20230908	185400	54907855	734	734	734	734	0
53	20230908	185300	54907855	734	734	734	734	0
54	20230908	185200	54907855	734	734	734	734	0
55	20230908	185100	54907855	734	734	734	734	0
56	20230908	185000	54907855	734	734	734	734	0
57	20230908	184900	54907855	734	734	734	734	0
58	20230908	184800	54907855	734	734	734	734	0
59	20230908	184700	54907855	734	734	734	734	0
60	20230908	184600	54907855	734	734	734	734	0
61	20230908	184500	54907855	734	734	734	734	0
62	20230908	184400	54907855	734	734	734	734	1444
63	20230908	184300	54907855	734	734	734	734	0
64	20230908	184200	54907855	734	734	734	734	0
65	20230908	184100	54907855	734	734	734	734	0
66	20230908	184000	54907855	734	734	734	734	0
67	20230908	183900	54907855	734	734	734	734	0
68	20230908	183800	54907855	734	734	734	734	0
69	20230908	183700	54907855	734	734	734	734	0
70	20230908	183600	54907855	734	734	734	734	0
71	20230908	183500	54907855	734	734	734	734	0
72	20230908	183400	54907855	734	734	734	734	0
73	20230908	183300	54907855	734	734	734	734	0
74	20230908	183200	54907855	734	734	734	734	0
75	20230908	183100	54907855	734	734	734	734	0
76	20230908	183000	54907855	734	734	734	734	0
77	20230908	182900	54907855	734	734	734	734	0
78	20230908	182800	54907855	734	734	734	734	0
79	20230908	182700	54907855	734	734	734	734	0
80	20230908	182600	54907855	734	734	734	734	0
81	20230908	182500	54907855	734	734	734	734	0
82	20230908	182400	54907855	734	734	734	734	0
83	20230908	182300	54907855	734	734	734	734	0
84	20230908	182200	54907855	734	734	734	734	0
85	20230908	182100	54907855	734	734	734	734	0
86	20230908	182000	54907855	734	734	734	734	0
87	20230908	181900	54907855	734	734	734	734	0
88	20230908	181800	54907855	734	734	734	734	0
89	20230908	181700	54907855	734	734	734	734	0
90	20230908	181600	54907855	734	734	734	734	0
91	20230908	181500	54907855	734	734	734	734	0
92	20230908	181400	54907855	734	734	734	734	1444
93	20230908	181300	54907855	734	734	734	734	0
94	20230908	181200	54907855	734	734	734	734	0
95	20230908	181100	54907855	734	734	734	734	0
96	20230908	181000	54907855	734	734	734	734	0
97	20230908	180900	54907855	734	734	734	734	0
98	20230908	180800	54907855	734	734	734	734	0
99	20230908	180700	54907855	734	734	734	734	0
100	20230908	180600	54907855	734	734	734	734	0
101	20230908	180500	54907855	734	734	734	734	0
102	20230908	180400	54907855	734	734	734	734	0
103	20230908	180300	54907855	734	734	734	734	0
104	20230908	180200	54907855	734	734	734	734	0
105	20230908	180100	54907855	734	734	734	734	0
106	20230908	180000	54907855	734	734	734	734	0
107	20230908	175900	54907855	734	734	734	734	0
108	20230908	175800	54907855	734	734	734	734	0
109	20230908	175700	54907855	734	734	734	734	0
110	20230908	175600	54907855	734	734	734	734	0
111	20230908	175500	54907855	734	734	734	734	0
112	20230908	175400	54907855	734	734	734	734	0
113	20230908	175300	54907855	734	734	734	734	0
114	20230908	175200	54907855	734	734	734	734	0
115	20230908	175100	54907855	734	734	734	734	0
116	20230908	175000	54907855	734	734	734	734	0
117	20230908	174900	54907855	734	734	734	734	0
118	20230908	174800	54907855	734	734	734	734	0
119	20230908	174700	54907855	734	734	734	734	0
120	20230908	174600	54907855	734	734	734	734	0
121	20230908	174500	54907855	734	734	734	734	0
122	20230908	174400	54907855	734	734	734	734	1444
123	20230908	174300	54907855	734	734	734	734	0
124	20230908	174200	54907855	734	734	734	734	0
125	20230908	174100	54907855	734	734	734	734	0
126	20230908	174000	54907855	734	734	734	734	0
127	20230908	173900	54907855	734	734	734	734	0
128	20230908	173800	54907855	734	734	734	734	0
129	20230908	173700	54907855	734	734	734	734	0
130	20230908	173600	54907855	734	734	734	734	0
131	20230908	173500	54907855	734	734	734	734	0
132	20230908	173400	54907855	734	734	734	734	0
133	20230908	173300	54907855	734	734	734	734	0
134	20230908	173200	54907855	734	734	734	734	0
135	20230908	173100	54907855	734	734	734	734	0
136	20230908	173000	54907855	734	734	734	734	0
137	20230908	172900	54907855	734	734	734	734	0
138	20230908	172800	54907855	734	734	734	734	0
139	20230908	172700	54907855	734	734	734	734	0
140	20230908	172600	54907855	734	734	734	734	0
141	20230908	172500	54907855	734	734	734	734	0
142	20230908	172400	54907855	734	734	734	734	0
143	20230908	172300	54907855	734	734	734	734	0
144	20230908	172200	54907855	734	734	734	734	0
145	20230908	172100	54907855	734	734	734	734	0
146	20230908	172000	54907855	734	734	734	734	0
147	20230908	171900	54907855	734	734	734	734	0
148	20230908	171800	54907855	734	734	734	734	0
149	20230908	171700	54907855	734	734	734	734	0
150	20230908	171600	54907855	734	734	734	734	0
151	20230908	171500	54907855	734	734	734	734	0
152	20230908	171400	54907855	734	734	734	734	1444
153	20230908	171300	54907855	734	734	734	734	0
154	20230908	171200	54907855	734	734	734	734	0
155	20230908	171100	54907855	734	734	734	734	0
156	20230908	171000	54907855	734	734	734	734	0
157	20230908	170900	54907855	734	734	734	734	0
158	20230908	170800	54907855	734	734	734	734	0
159	20230908	170700	54907855	734	734	734	734	0
160	20230908	170600	54907855	734	734	734	734	0
161	20230908	170500	54907855	734	734	734	734	0
162	20230908	170400	54907855	734	734	734	734	0
163	20230908	170300	54907855	734	734	734	734	0
164	20230908	170200	54907855	734	734	734	734	0
165	20230908	170100	54907855	734	734	734	734	0
166	20230908	170000	54907855	734	734	734	734	0
167	20230908	165900	54907855	734	734	734	734	0
168	20230908	165800	54907855	734	734	734	734	0
169	20230908	165700	54907855	734	734	734	734	0
170	20230908	165600	54907855	734	734	734	734	0
171	20230908	165500	54907855	734	734	734	734	0
172	20230908	165400	54907855	734	734	734	734	0
173	20230908	165300	54907855	734	734	734	734	0
174	20230908	165200	54907855	734	734	734	734	0
175	20230908	165100	54907855	734	734	734	734	0
176	20230908	165000	54907855	734	734	734	734	0
177	20230908	164900	54907855	734	734	734	734	0
178	20230908	164800	54907855	734	734	734	734	0
179	20230908	164700	54907855	734	734	734	734	0
180	20230908	164600	54907855	734	734	734	734	0
181	20230908	164500	54907855	734	734	734	734	0
182	20230908	164400	54907855	734	734	734	734	1444
183	20230908	164300	54907855	734	734	734	734	0
184	20230908	164200	54907855	734	734	734	734	0
185	20230908	164100	54907855	734	734	734	734	0
186	20230908	164000	54907855	734	734	734	734	0
187	20230908	163900	54907855	734	734	734	734	0
188	20230908	163800	54907855	734	734	734	734	0
189	20230908	163700	54907855	734	734	734	734	0
190	20230908	163600	54907855	734	734	734	734	0
191	20230908	163500	54907855	734	734	734	734	0
192	20230908	163400	54907855	734	734	734	734	0
193	20230908	163300	54907855	734	734	734	734	0
194	20230908	163200	54907855	734	734	734	734	0
195	20230908	163100	54907855	734	734	734	734	0
196	20230908	163000	54907855	734	734	734	734	0
197	20230908	162900	54907855	734	734	734	734	0
198	20230908	162800	54907855	734	734	734	734	0
199	20230908	162700	54907855	734	734	734	734	0
200	20230908	162600	54907855	734	734	734	734	0
201	20230908	162500	54907855	734	734	734	734	0
202	20230908	162400	54907855	734	734	734	734	0
203	20230908	162300	54907855	734	734	734	734	0
204	20230908	162200	54907855	734	734	734	734	0
205	20230908	162100	54907855	734	734	734	734	0
206	20230908	162000	54907855	734	734	734	734	0
207	20230908	161900	54907855	734	734	734	734	0
208	20230908	161800	54907855	734	734	734	734	0
209	20230908	161700	54907855	734	734	734	734	0
210	20230908	161600	54907855	734	734	734	734	0
211	20230908	161500	54907855	734	734	734	734	0
212	20230908	161400	54907855	734	734	734	734	1444
213	20230908	161300	54907855	734	734	734	734	0
214	20230908	161200	54907855	734	734	734	734	0
215	20230908	161100	54907855	734	734	734	734	0
216	20230908	161000	54907855	734	734	734	734	0
217	20230908	160900	54907855	734	734	734	734	0
218	20230908	160800	54907855	734	734	734	734	0
219	20230908	160700	54907855	734	734	734	734	0
220	20230908	160600	54907855	734	734	734	734	0
221	20230908	160500	54907855	734	734	734	734	0
222	20230908	160400	54907855	734	734	734	734	0
223	20230908	160300	54907855	734	734	734	734	0
224	20230908	160200	54907855	734	734	734	734	0
225	20230908	160100	54907855	734	734	734	734	0
226	20230908	160000	54907855	734	734	734	734	0
227	20230908	155900	54907855	734	734	734	734	0
228	20230908	155800	54907855	734	734	734	734	0
229	20230908	155700	54907855	734	734	734	734	0
230	20230908	155600	54907855	734	734	734	734	0
231	20230908	155500	54907855	734	734	734	734	0
232	20230908	155400	54907855	734	734	734	734	0
233	20230908	155300	54907855	734	734	734	734	0
234	20230908	155200	54907855	734	734	734	734	0
235	20230908	155100	54907855	734	734	734	734	0
236	20230908	155000	54907855	734	734	734	734	0
237	20230908	154900	54907855	734	734	734	734	0
238	20230908	154800	54907855	734	734	734	734	0
239	20230908	154700	54907855	734	734	734	734	0
240	20230908	154600	54907855	734	734	734	734	0
241	20230908	154500	54907855	734	734	734	734	0
242	20230908	154400	54907855	734	734	734	734	1444
243	20230908	154300	54907855	734	734	734	734	0
244	20230908	154200	54907855	734	734	734	734	0
245	20230908	154100	54907855	734	734	734	734	0
246	20230908	154000	54907855	734	734	734	734	0
247	20230908	153900	54907855	734	734	734	734	0
248	20230908	153800	54907855	734	734	734	734	0
249	20230908	153700	54907855	734	734	734	734	0
250	20230908	153600	54907855	734	734	734	734	0
251	20230908	153500	54907855	734	734	734	734	0
252	20230908	153400	54907855	734	734	734	734	0
253	20230908	153300	54907855	734	734	734	734	0
254	20230908	153200	54907855	734	734	734	734	0
255	20230908	153100	54907855	734	734	734	734	0
256	20230908	153000	54907855	734	734	734	734	1444
257	20230908	152900	53847959	734	734	734	734	0
258	20230908	152800	53847959	734	734	734	734	0
259	20230908	152700	53847959	734	734	734	734	0
260	20230908	152600	53847959	734	734	734	734	0
261	20230908	152500	53847959	734	734	734	734	0
262	20230908	152400	53847959	734	734	734	734	0
263	20230908	152300	53847959	734	734	734	734	0
264	20230908	152200	53847959	734	734	734	734	0
265	20230908	152100	53847959	734	734	734	734	0
266	20230908	152000	53847959	734	734	734	734	0
267	20230908	151900	53847959	734	734	734	734	2
268	20230908	151800	53846491	734	734	734	734	3
269	20230908	151700	53844289	734	734	735	734	58
270	20230908	151600	53801666	734	733	734	733	24
271	20230908	151500	53784064	735	733	735	733	155
272	20230908	151400	53670279	733	733	733	733	111
273	20230908	151300	53588916	736	736	736	736	0
274	20230908	151200	53588916	736	736	736	736	0
275	20230908	151100	53588916	736	736	736	736	0
276	20230908	151000	53588916	736	736	736	736	0
277	20230908	150900	53588916	736	735	736	735	17
278	20230908	150800	53576420	736	736	736	736	0
279	20230908	150700	53576420	736	734	736	734	164
280	20230908	150600	53455798	734	735	735	734	11
281	20230908	150500	53447716	735	735	735	735	0
282	20230908	150400	53447716	735	735	735	735	22
283	20230908	150300	53431546	735	735	735	735	0
284	20230908	150200	53431546	735	735	735	735	0
285	20230908	150100	53431546	735	735	735	735	0
286	20230908	150000	53431546	735	735	735	735	0
287	20230908	145900	53431546	735	735	735	735	0
288	20230908	145800	53431546	735	735	735	735	0
289	20230908	145700	53431546	735	735	735	735	3
290	20230908	145600	53429341	736	736	736	736	0
291	20230908	145500	53429341	736	736	736	736	0
292	20230908	145400	53429341	736	736	736	736	0
293	20230908	145300	53429341	736	736	736	736	0
294	20230908	145200	53429341	736	736	736	736	0
295	20230908	145100	53429341	736	736	736	736	6
296	20230908	145000	53424925	736	736	736	736	5
297	20230908	144900	53421245	736	736	736	736	0
298	20230908	144800	53421245	736	736	736	736	0
299	20230908	144700	53421245	736	736	736	736	0
300	20230908	144600	53421245	736	736	736	736	0
301	20230908	144500	53421245	736	736	736	736	0
302	20230908	144400	53421245	736	736	736	736	0
303	20230908	144300	53421245	736	736	736	736	0
304	20230908	144200	53421245	736	736	736	736	0
305	20230908	144100	53421245	736	736	736	736	0
306	20230908	144000	53421245	736	736	736	736	0
307	20230908	143900	53421245	736	736	736	736	0
308	20230908	143800	53421245	736	736	736	736	0
309	20230908	143700	53421245	736	736	736	736	0
310	20230908	143600	53421245	736	736	736	736	73
311	20230908	143500	53367517	736	736	736	736	48
312	20230908	143400	53332189	736	736	736	736	0
313	20230908	143300	53332189	736	736	736	736	3
314	20230908	143200	53329981	735	735	735	735	0
315	20230908	143100	53329981	735	735	735	735	0
316	20230908	143000	53329981	735	735	735	735	0
317	20230908	142900	53329981	735	735	735	735	2
318	20230908	142800	53328511	735	735	735	735	0
319	20230908	142700	53328511	735	735	735	735	0
320	20230908	142600	53328511	735	735	735	735	0
321	20230908	142500	53328511	735	735	735	735	0
322	20230908	142400	53328511	735	735	735	735	0
323	20230908	142300	53328511	735	735	735	735	0
324	20230908	142200	53328511	735	735	735	735	3
325	20230908	142100	53326306	735	735	735	735	3
326	20230908	142000	53324101	735	735	735	735	100
327	20230908	141900	53250601	735	735	735	735	103
328	20230908	141800	53174896	735	735	735	735	3
329	20230908	141700	53172691	735	735	735	735	0
330	20230908	141600	53172691	735	735	735	735	0
331	20230908	141500	53172691	735	735	735	735	0
332	20230908	141400	53172691	735	735	735	735	231
333	20230908	141300	53002906	735	735	735	735	1125
334	20230908	141200	52176031	735	735	735	735	5
335	20230908	141100	52172356	735	735	735	735	22
336	20230908	141000	52156186	735	735	735	735	10
337	20230908	140900	52148836	733	733	733	733	11
338	20230908	140800	52140773	732	732	732	732	0
339	20230908	140700	52140773	732	732	732	732	0
340	20230908	140600	52140773	732	732	732	732	0
341	20230908	140500	52140773	732	732	732	732	0
342	20230908	140400	52140773	732	732	732	732	3
343	20230908	140300	52138577	732	732	732	732	0
344	20230908	140200	52138577	732	732	732	732	0
345	20230908	140100	52138577	732	732	732	732	150
346	20230908	140000	52028777	732	732	732	732	0
347	20230908	135900	52028777	732	732	732	732	0
348	20230908	135800	52028777	732	732	732	732	0
349	20230908	135700	52028777	732	732	732	732	0
350	20230908	135600	52028777	732	732	732	732	3
351	20230908	135500	52026581	732	732	732	732	8
352	20230908	135400	52020725	733	733	733	733	3
353	20230908	135300	52018526	733	733	733	733	0
354	20230908	135200	52018526	733	733	733	733	400
355	20230908	135100	51725326	732	733	733	732	101
356	20230908	135000	51651393	733	733	733	733	111
357	20230908	134900	51570030	731	731	731	731	3
358	20230908	134800	51567837	731	732	732	731	9
359	20230908	134700	51561254	732	730	734	730	404
360	20230908	134600	51266286	730	729	730	729	1019
361	20230908	134500	50522419	729	732	732	729	11881
362	20230908	134400	41842804	734	734	734	734	84
363	20230908	134300	41781148	734	734	734	734	0
364	20230908	134200	41781148	734	734	734	734	0
365	20230908	134100	41781148	734	734	734	734	0
366	20230908	134000	41781148	734	734	734	734	0
367	20230908	133900	41781148	734	734	734	734	0
368	20230908	133800	41781148	734	733	734	733	315
369	20230908	133700	41550251	734	734	734	734	3
370	20230908	133600	41548049	734	734	734	734	3
371	20230908	133500	41545847	734	734	734	734	10
372	20230908	133400	41538507	733	733	733	733	0
373	20230908	133300	41538507	733	733	733	733	171
374	20230908	133200	41413164	733	733	733	733	0
375	20230908	133100	41413164	733	733	733	733	0
376	20230908	133000	41413164	733	733	733	733	0
377	20230908	132900	41413164	733	733	733	733	0
378	20230908	132800	41413164	733	733	733	733	0
379	20230908	132700	41413164	733	733	733	733	5
380	20230908	132600	41409499	733	733	733	733	3
381	20230908	132500	41407300	733	733	733	733	0
382	20230908	132400	41407300	733	733	733	733	1
383	20230908	132300	41406567	734	734	734	734	0
384	20230908	132200	41406567	734	734	734	734	0
385	20230908	132100	41406567	734	733	734	733	6
386	20230908	132000	41402166	733	733	733	733	2638
387	20230908	131900	39468512	734	735	735	734	19
388	20230908	131800	39454560	736	736	736	736	0
389	20230908	131700	39454560	736	736	736	736	0
390	20230908	131600	39454560	736	736	736	736	0
391	20230908	131500	39454560	736	736	736	736	0
392	20230908	131400	39454560	736	734	736	734	12
393	20230908	131300	39445741	734	734	734	734	0
394	20230908	131200	39445741	734	734	734	734	50
395	20230908	131100	39409041	734	734	734	734	30
396	20230908	131000	39387021	733	735	735	733	3062
397	20230908	130900	37140748	736	736	736	736	0
398	20230908	130800	37140748	736	736	736	736	0
399	20230908	130700	37140748	736	736	736	736	0
400	20230908	130600	37140748	736	736	736	736	0
401	20230908	130500	37140748	736	736	736	736	0
402	20230908	130400	37140748	736	736	736	736	0
403	20230908	130300	37140748	736	736	736	736	0
404	20230908	130200	37140748	736	735	736	734	2001
405	20230908	130100	35670926	735	735	735	734	3673
406	20230908	130000	32972562	736	736	736	736	0
407	20230908	125900	32972562	736	736	736	736	0
408	20230908	125800	32972562	736	736	736	736	0
409	20230908	125700	32972562	736	736	736	736	2
410	20230908	125600	32971090	736	736	736	736	3
411	20230908	125500	32968882	736	736	736	736	0
412	20230908	125400	32968882	736	736	736	736	0
413	20230908	125300	32968882	736	736	736	736	200
414	20230908	125200	32821682	736	736	736	736	0
415	20230908	125100	32821682	736	736	736	736	0
416	20230908	125000	32821682	736	736	736	736	0
417	20230908	124900	32821682	736	736	736	736	4
418	20230908	124800	32818738	736	736	736	736	0
419	20230908	124700	32818738	736	736	736	736	0
420	20230908	124600	32818738	736	736	736	736	0
421	20230908	124500	32818738	736	737	737	736	566
422	20230908	124400	32402142	737	737	737	737	138
423	20230908	124300	32300436	745	745	745	745	0
424	20230908	124200	32300436	745	745	745	745	0
425	20230908	124100	32300436	745	745	745	745	0
426	20230908	124000	32300436	745	745	745	745	0
427	20230908	123900	32300436	745	745	745	745	0
428	20230908	123800	32300436	745	745	745	745	0
429	20230908	123700	32300436	745	745	745	745	0
430	20230908	123600	32300436	745	745	745	745	0
431	20230908	123500	32300436	745	745	745	745	0
432	20230908	123400	32300436	745	745	745	745	0
433	20230908	123300	32300436	745	745	745	745	0
434	20230908	123200	32300436	745	745	745	745	0
435	20230908	123100	32300436	745	745	745	745	0
436	20230908	123000	32300436	745	740	745	740	500
437	20230908	122900	31929444	736	736	736	736	0
438	20230908	122800	31929444	736	736	736	736	0
439	20230908	122700	31929444	736	736	736	736	35
440	20230908	122600	31903684	736	736	736	736	2000
441	20230908	122500	30431684	736	740	740	736	6114
442	20230908	122400	25926442	741	741	741	741	100
443	20230908	122300	25852342	741	741	741	741	0
444	20230908	122200	25852342	741	741	741	741	228
445	20230908	122100	25683394	742	742	742	742	0
446	20230908	122000	25683394	742	742	742	742	2
447	20230908	121900	25681910	745	745	745	745	0
448	20230908	121800	25681910	745	745	745	745	0
449	20230908	121700	25681910	745	745	745	745	0
450	20230908	121600	25681910	745	745	745	745	100
451	20230908	121500	25607410	745	745	745	745	6
452	20230908	121400	25602940	746	746	746	746	0
453	20230908	121300	25602940	746	746	746	746	0
454	20230908	121200	25602940	746	746	746	746	0
455	20230908	121100	25602940	746	745	746	745	5000
456	20230908	121000	21872941	746	746	746	746	0
457	20230908	120900	21872941	746	746	746	746	0
458	20230908	120800	21872941	746	746	746	746	0
459	20230908	120700	21872941	746	746	746	746	0
460	20230908	120600	21872941	746	746	746	746	0
461	20230908	120500	21872941	746	746	746	746	0
462	20230908	120400	21872941	746	746	746	746	0
463	20230908	120300	21872941	746	745	746	745	2000
464	20230908	120200	20381175	745	745	745	745	0
465	20230908	120100	20381175	745	745	745	745	0
466	20230908	120000	20381175	745	745	745	745	60
467	20230908	115900	20336475	745	745	745	745	20
468	20230908	115800	20321575	745	745	745	745	0
469	20230908	115700	20321575	745	745	745	745	0
470	20230908	115600	20321575	745	745	745	745	0
471	20230908	115500	20321575	745	745	745	745	0
472	20230908	115400	20321575	745	745	745	745	13
473	20230908	115300	20311890	745	745	745	745	9
474	20230908	115200	20305185	745	745	745	745	0
475	20230908	115100	20305185	745	745	745	745	1
476	20230908	115000	20304440	745	745	745	745	0
477	20230908	114900	20304440	745	745	745	745	0
478	20230908	114800	20304440	745	745	745	745	0
479	20230908	114700	20304440	745	746	746	745	470
480	20230908	114600	19953865	746	746	746	746	0
481	20230908	114500	19953865	746	746	746	746	1
482	20230908	114400	19953119	745	745	745	745	70
483	20230908	114300	19900969	743	743	743	743	0
484	20230908	114200	19900969	743	743	743	743	0
485	20230908	114100	19900969	743	743	743	743	0
486	20230908	114000	19900969	743	743	743	743	0
487	20230908	113900	19900969	743	743	743	743	0
488	20230908	113800	19900969	743	743	743	743	30
489	20230908	113700	19878679	743	743	743	743	0
490	20230908	113600	19878679	743	743	743	743	0
491	20230908	113500	19878679	743	743	743	743	0
492	20230908	113400	19878679	743	743	743	743	0
493	20230908	113300	19878679	743	743	743	743	0
494	20230908	113200	19878679	743	743	743	743	0
495	20230908	113100	19878679	743	743	743	743	0
496	20230908	113000	19878679	743	743	743	743	0
497	20230908	112900	19878679	743	743	743	743	0
498	20230908	112800	19878679	743	743	743	743	0
499	20230908	112700	19878679	743	743	743	743	0
500	20230908	112600	19878679	743	743	743	743	0
501	20230908	112500	19878679	743	743	743	743	500
502	20230908	112400	19507179	741	741	741	741	219
503	20230908	112300	19344900	741	741	741	741	3000
504	20230908	112200	17121900	740	740	740	740	0
505	20230908	112100	17121900	740	740	740	740	0
506	20230908	112000	17121900	740	740	740	740	400
507	20230908	111900	16825900	741	741	741	741	0
508	20230908	111800	16825900	741	741	741	741	0
509	20230908	111700	16825900	741	741	741	741	0
510	20230908	111600	16825900	741	741	741	741	0
511	20230908	111500	16825900	741	741	741	741	0
512	20230908	111400	16825900	741	741	741	741	0
513	20230908	111300	16825900	741	741	741	741	1
514	20230908	111200	16825159	741	741	741	741	0
515	20230908	111100	16825159	741	741	741	741	0
516	20230908	111000	16825159	741	741	741	741	0
517	20230908	110900	16825159	741	741	741	741	0
518	20230908	110800	16825159	741	741	741	741	50
519	20230908	110700	16788109	741	741	741	741	15
520	20230908	110600	16776994	741	741	741	741	5
521	20230908	110500	16773289	741	741	741	741	0
522	20230908	110400	16773289	741	741	741	741	2
523	20230908	110300	16771807	740	740	740	740	0
524	20230908	110200	16771807	740	740	740	740	0
525	20230908	110100	16771807	740	740	740	740	0
526	20230908	110000	16771807	740	740	740	740	0
527	20230908	105900	16771807	740	740	740	740	0
528	20230908	105800	16771807	740	740	740	740	0
529	20230908	105700	16771807	740	740	740	740	0
530	20230908	105600	16771807	740	740	740	740	0
531	20230908	105500	16771807	740	740	740	740	7
532	20230908	105400	16766627	740	740	740	740	0
533	20230908	105300	16766627	740	740	740	740	40
534	20230908	105200	16737027	740	740	740	740	0
535	20230908	105100	16737027	740	741	741	740	326
536	20230908	105000	16495757	742	742	742	742	0
537	20230908	104900	16495757	742	742	742	742	0
538	20230908	104800	16495757	742	742	742	742	1
539	20230908	104700	16495015	742	742	742	742	0
540	20230908	104600	16495015	742	742	742	742	1
541	20230908	104500	16494273	742	742	742	742	0
542	20230908	104400	16494273	742	742	742	742	0
543	20230908	104300	16494273	742	742	742	742	0
544	20230908	104200	16494273	742	742	742	742	1
545	20230908	104100	16493531	742	742	742	742	0
546	20230908	104000	16493531	742	742	742	742	0
547	20230908	103900	16493531	742	742	742	742	0
548	20230908	103800	16493531	742	742	742	742	0
549	20230908	103700	16493531	742	742	742	742	1
550	20230908	103600	16492789	742	742	742	742	0
551	20230908	103500	16492789	742	742	742	742	0
552	20230908	103400	16492789	742	742	742	742	0
553	20230908	103300	16492789	742	742	742	742	1
554	20230908	103200	16492047	742	742	742	742	0
555	20230908	103100	16492047	742	742	742	742	1
556	20230908	103000	16491305	742	742	742	742	0
557	20230908	102900	16491305	742	742	742	742	0
558	20230908	102800	16491305	742	742	742	742	0
559	20230908	102700	16491305	742	742	742	742	0
560	20230908	102600	16491305	742	742	742	742	0
561	20230908	102500	16491305	742	742	742	742	1
562	20230908	102400	16490563	742	742	742	742	0
563	20230908	102300	16490563	742	742	742	742	3
564	20230908	102200	16488337	742	742	742	741	24
565	20230908	102100	16470545	742	742	742	742	0
566	20230908	102000	16470545	742	742	742	742	0
567	20230908	101900	16470545	742	742	742	742	1
568	20230908	101800	16469803	742	742	742	742	0
569	20230908	101700	16469803	742	742	742	742	0
570	20230908	101600	16469803	742	742	742	742	11
571	20230908	101500	16461641	742	742	742	742	1
572	20230908	101400	16460899	743	743	743	743	0
573	20230908	101300	16460899	743	743	743	743	0
574	20230908	101200	16460899	743	743	743	743	1
575	20230908	101100	16460156	743	743	743	743	0
576	20230908	101000	16460156	743	743	743	743	0
577	20230908	100900	16460156	743	743	743	743	0
578	20230908	100800	16460156	743	743	743	743	1
579	20230908	100700	16459413	743	743	743	743	0
580	20230908	100600	16459413	743	743	743	743	0
581	20230908	100500	16459413	743	743	743	743	450
582	20230908	100400	16125063	743	743	743	743	0
583	20230908	100300	16125063	743	743	743	743	0
584	20230908	100200	16125063	743	743	743	743	0
585	20230908	100100	16125063	743	743	743	743	0
586	20230908	100000	16125063	743	743	743	743	5
587	20230908	095900	16121348	743	743	743	743	0
588	20230908	095800	16121348	743	743	743	743	0
589	20230908	095700	16121348	743	743	743	743	0
590	20230908	095600	16121348	743	743	743	743	0
591	20230908	095500	16121348	743	743	743	743	0
592	20230908	095400	16121348	743	743	743	743	0
593	20230908	095300	16121348	743	743	743	743	0
594	20230908	095200	16121348	743	744	744	743	1284
595	20230908	095100	15167249	744	744	744	744	0
596	20230908	095000	15167249	744	744	744	744	3
597	20230908	094900	15165017	744	743	744	743	11
598	20230908	094800	15156834	744	744	744	744	2
599	20230908	094700	15155346	744	744	744	744	0
600	20230908	094600	15155346	744	744	744	744	0
601	20230908	094500	15155346	744	744	744	744	2
602	20230908	094400	15153858	746	746	746	746	0
603	20230908	094300	15153858	746	746	746	746	0
604	20230908	094200	15153858	746	746	746	746	0
605	20230908	094100	15153858	746	746	746	746	220
606	20230908	094000	14989738	746	746	746	746	115
607	20230908	093900	14903948	746	746	746	746	0
608	20230908	093800	14903948	746	746	746	746	10
609	20230908	093700	14896488	745	745	745	745	0
610	20230908	093600	14896488	745	745	745	745	0
611	20230908	093500	14896488	745	746	746	745	2195
612	20230908	093400	13261183	746	746	746	746	3
613	20230908	093300	13258945	746	746	746	746	6
614	20230908	093200	13254469	746	746	746	746	6
615	20230908	093100	13249993	746	746	746	746	7
616	20230908	093000	13244771	746	746	746	746	8
617	20230908	092900	13238803	746	746	746	746	9
618	20230908	092800	13232089	746	745	746	745	7
619	20230908	092700	13226870	746	746	746	746	0
620	20230908	092600	13226870	746	744	746	744	10003
621	20230908	092500	5767934	744	744	744	744	77
622	20230908	092400	5710646	744	744	744	744	0
623	20230908	092300	5710646	744	744	744	744	0
624	20230908	092200	5710646	744	744	744	744	20
625	20230908	092100	5695766	745	745	745	745	0
626	20230908	092000	5695766	745	745	745	745	0
627	20230908	091900	5695766	745	745	745	745	0
628	20230908	091800	5695766	745	745	745	745	0
629	20230908	091700	5695766	745	745	745	745	0
630	20230908	091600	5695766	745	745	745	745	0
631	20230908	091500	5695766	745	745	745	745	0
632	20230908	091400	5695766	745	745	745	745	7
633	20230908	091300	5690551	734	734	734	734	0
634	20230908	091200	5690551	734	734	734	734	0
635	20230908	091100	5690551	734	734	734	734	3712
636	20230908	091000	2965943	734	734	734	734	1
637	20230908	090900	2965209	746	746	746	746	0
638	20230908	090800	2965209	746	746	746	746	0
639	20230908	090700	2965209	746	746	746	746	1
640	20230908	090600	2964463	734	734	734	734	0
641	20230908	090500	2964463	734	734	734	734	546
642	20230908	090400	2563699	738	737	738	734	462
643	20230908	090300	2224198	736	738	738	736	216
644	20230908	090200	2065218	738	738	738	738	1
645	20230908	090100	2064480	745	745	745	745	733
646	20230908	090000	1518395	745	749	749	745	2029