KissMeData/138360/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	195800	101745187	968	968	968	968	250
3	20230911	195700	101745187	968	968	968	968	0
4	20230911	195600	101745187	968	968	968	968	0
5	20230911	195500	101745187	968	968	968	968	0
6	20230911	195400	101745187	968	968	968	968	0
7	20230911	195300	101745187	968	968	968	968	0
8	20230911	195200	101745187	968	968	968	968	0
9	20230911	195100	101745187	968	968	968	968	0
10	20230911	195000	101745187	968	968	968	968	0
11	20230911	194900	101745187	968	968	968	968	0
12	20230911	194800	101745187	968	968	968	968	0
13	20230911	194700	101745187	968	968	968	968	0
14	20230911	194600	101745187	968	968	968	968	0
15	20230911	194500	101745187	968	968	968	968	0
16	20230911	194400	101745187	968	968	968	968	0
17	20230911	194300	101745187	968	968	968	968	0
18	20230911	194200	101745187	968	968	968	968	0
19	20230911	194100	101745187	968	968	968	968	0
20	20230911	194000	101745187	968	968	968	968	0
21	20230911	193900	101745187	968	968	968	968	0
22	20230911	193800	101745187	968	968	968	968	0
23	20230911	193700	101745187	968	968	968	968	0
24	20230911	193600	101745187	968	968	968	968	0
25	20230911	193500	101745187	968	968	968	968	0
26	20230911	193400	101745187	968	968	968	968	0
27	20230911	193300	101745187	968	968	968	968	0
28	20230911	193200	101745187	968	968	968	968	0
29	20230911	193100	101745187	968	968	968	968	0
30	20230911	193000	101745187	968	968	968	968	0
31	20230911	192900	101745187	968	968	968	968	0
32	20230911	192800	101745187	968	968	968	968	250
33	20230911	192700	101745187	968	968	968	968	0
34	20230911	192600	101745187	968	968	968	968	0
35	20230911	192500	101745187	968	968	968	968	0
36	20230911	192400	101745187	968	968	968	968	0
37	20230911	192300	101745187	968	968	968	968	0
38	20230911	192200	101745187	968	968	968	968	0
39	20230911	192100	101745187	968	968	968	968	0
40	20230911	192000	101745187	968	968	968	968	0
41	20230911	191900	101745187	968	968	968	968	0
42	20230911	191800	101745187	968	968	968	968	0
43	20230911	191700	101745187	968	968	968	968	0
44	20230911	191600	101745187	968	968	968	968	0
45	20230911	191500	101745187	968	968	968	968	0
46	20230911	191400	101745187	968	968	968	968	0
47	20230911	191300	101745187	968	968	968	968	0
48	20230911	191200	101745187	968	968	968	968	0
49	20230911	191100	101745187	968	968	968	968	0
50	20230911	191000	101745187	968	968	968	968	0
51	20230911	190900	101745187	968	968	968	968	0
52	20230911	190800	101745187	968	968	968	968	0
53	20230911	190700	101745187	968	968	968	968	0
54	20230911	190600	101745187	968	968	968	968	0
55	20230911	190500	101745187	968	968	968	968	0
56	20230911	190400	101745187	968	968	968	968	0
57	20230911	190300	101745187	968	968	968	968	0
58	20230911	190200	101745187	968	968	968	968	0
59	20230911	190100	101745187	968	968	968	968	0
60	20230911	190000	101745187	968	968	968	968	0
61	20230911	185900	101745187	968	968	968	968	0
62	20230911	185800	101745187	968	968	968	968	250
63	20230911	185700	101745187	968	968	968	968	0
64	20230911	185600	101745187	968	968	968	968	0
65	20230911	185500	101745187	968	968	968	968	0
66	20230911	185400	101745187	968	968	968	968	0
67	20230911	185300	101745187	968	968	968	968	0
68	20230911	185200	101745187	968	968	968	968	0
69	20230911	185100	101745187	968	968	968	968	0
70	20230911	185000	101745187	968	968	968	968	0
71	20230911	184900	101745187	968	968	968	968	0
72	20230911	184800	101745187	968	968	968	968	0
73	20230911	184700	101745187	968	968	968	968	0
74	20230911	184600	101745187	968	968	968	968	0
75	20230911	184500	101745187	968	968	968	968	0
76	20230911	184400	101745187	968	968	968	968	0
77	20230911	184300	101745187	968	968	968	968	0
78	20230911	184200	101745187	968	968	968	968	0
79	20230911	184100	101745187	968	968	968	968	0
80	20230911	184000	101745187	968	968	968	968	0
81	20230911	183900	101745187	968	968	968	968	0
82	20230911	183800	101745187	968	968	968	968	0
83	20230911	183700	101745187	968	968	968	968	0
84	20230911	183600	101745187	968	968	968	968	0
85	20230911	183500	101745187	968	968	968	968	0
86	20230911	183400	101745187	968	968	968	968	0
87	20230911	183300	101745187	968	968	968	968	0
88	20230911	183200	101745187	968	968	968	968	0
89	20230911	183100	101745187	968	968	968	968	0
90	20230911	183000	101745187	968	968	968	968	0
91	20230911	182900	101745187	968	968	968	968	0
92	20230911	182800	101745187	968	968	968	968	250
93	20230911	182700	101745187	968	968	968	968	0
94	20230911	182600	101745187	968	968	968	968	0
95	20230911	182500	101745187	968	968	968	968	0
96	20230911	182400	101745187	968	968	968	968	0
97	20230911	182300	101745187	968	968	968	968	0
98	20230911	182200	101745187	968	968	968	968	0
99	20230911	182100	101745187	968	968	968	968	0
100	20230911	182000	101745187	968	968	968	968	0
101	20230911	181900	101745187	968	968	968	968	0
102	20230911	181800	101745187	968	968	968	968	0
103	20230911	181700	101745187	968	968	968	968	0
104	20230911	181600	101745187	968	968	968	968	0
105	20230911	181500	101745187	968	968	968	968	0
106	20230911	181400	101745187	968	968	968	968	0
107	20230911	181300	101745187	968	968	968	968	0
108	20230911	181200	101745187	968	968	968	968	0
109	20230911	181100	101745187	968	968	968	968	0
110	20230911	181000	101745187	968	968	968	968	0
111	20230911	180900	101745187	968	968	968	968	0
112	20230911	180800	101745187	968	968	968	968	0
113	20230911	180700	101745187	968	968	968	968	0
114	20230911	180600	101745187	968	968	968	968	0
115	20230911	180500	101745187	968	968	968	968	0
116	20230911	180400	101745187	968	968	968	968	0
117	20230911	180300	101745187	968	968	968	968	0
118	20230911	180200	101745187	968	968	968	968	0
119	20230911	180100	101745187	968	968	968	968	0
120	20230911	180000	101745187	968	968	968	968	0
121	20230911	175900	101745187	968	968	968	968	0
122	20230911	175800	101745187	968	968	968	968	250
123	20230911	175700	101745187	968	968	968	968	0
124	20230911	175600	101745187	968	968	968	968	0
125	20230911	175500	101745187	968	968	968	968	0
126	20230911	175400	101745187	968	968	968	968	0
127	20230911	175300	101745187	968	968	968	968	0
128	20230911	175200	101745187	968	968	968	968	0
129	20230911	175100	101745187	968	968	968	968	0
130	20230911	175000	101745187	968	968	968	968	0
131	20230911	174900	101745187	968	968	968	968	0
132	20230911	174800	101745187	968	968	968	968	0
133	20230911	174700	101745187	968	968	968	968	0
134	20230911	174600	101745187	968	968	968	968	0
135	20230911	174500	101745187	968	968	968	968	0
136	20230911	174400	101745187	968	968	968	968	0
137	20230911	174300	101745187	968	968	968	968	0
138	20230911	174200	101745187	968	968	968	968	0
139	20230911	174100	101745187	968	968	968	968	0
140	20230911	174000	101745187	968	968	968	968	0
141	20230911	173900	101745187	968	968	968	968	0
142	20230911	173800	101745187	968	968	968	968	0
143	20230911	173700	101745187	968	968	968	968	0
144	20230911	173600	101745187	968	968	968	968	0
145	20230911	173500	101745187	968	968	968	968	0
146	20230911	173400	101745187	968	968	968	968	0
147	20230911	173300	101745187	968	968	968	968	0
148	20230911	173200	101745187	968	968	968	968	0
149	20230911	173100	101745187	968	968	968	968	0
150	20230911	173000	101745187	968	968	968	968	0
151	20230911	172900	101745187	968	968	968	968	0
152	20230911	172800	101745187	968	968	968	968	250
153	20230911	172700	101745187	968	968	968	968	0
154	20230911	172600	101745187	968	968	968	968	0
155	20230911	172500	101745187	968	968	968	968	0
156	20230911	172400	101745187	968	968	968	968	0
157	20230911	172300	101745187	968	968	968	968	0
158	20230911	172200	101745187	968	968	968	968	0
159	20230911	172100	101745187	968	968	968	968	0
160	20230911	172000	101745187	968	968	968	968	0
161	20230911	171900	101745187	968	968	968	968	0
162	20230911	171800	101745187	968	968	968	968	0
163	20230911	171700	101745187	968	968	968	968	0
164	20230911	171600	101745187	968	968	968	968	0
165	20230911	171500	101745187	968	968	968	968	0
166	20230911	171400	101745187	968	968	968	968	0
167	20230911	171300	101745187	968	968	968	968	0
168	20230911	171200	101745187	968	968	968	968	0
169	20230911	171100	101745187	968	968	968	968	0
170	20230911	171000	101745187	968	968	968	968	0
171	20230911	170900	101745187	968	968	968	968	0
172	20230911	170800	101745187	968	968	968	968	0
173	20230911	170700	101745187	968	968	968	968	0
174	20230911	170600	101745187	968	968	968	968	0
175	20230911	170500	101745187	968	968	968	968	0
176	20230911	170400	101745187	968	968	968	968	0
177	20230911	170300	101745187	968	968	968	968	0
178	20230911	170200	101745187	968	968	968	968	0
179	20230911	170100	101745187	968	968	968	968	0
180	20230911	170000	101745187	968	968	968	968	0
181	20230911	165900	101745187	968	968	968	968	0
182	20230911	165800	101745187	968	968	968	968	250
183	20230911	165700	101745187	968	968	968	968	0
184	20230911	165600	101745187	968	968	968	968	0
185	20230911	165500	101745187	968	968	968	968	0
186	20230911	165400	101745187	968	968	968	968	0
187	20230911	165300	101745187	968	968	968	968	0
188	20230911	165200	101745187	968	968	968	968	0
189	20230911	165100	101745187	968	968	968	968	0
190	20230911	165000	101745187	968	968	968	968	0
191	20230911	164900	101745187	968	968	968	968	0
192	20230911	164800	101745187	968	968	968	968	0
193	20230911	164700	101745187	968	968	968	968	0
194	20230911	164600	101745187	968	968	968	968	0
195	20230911	164500	101745187	968	968	968	968	0
196	20230911	164400	101745187	968	968	968	968	0
197	20230911	164300	101745187	968	968	968	968	0
198	20230911	164200	101745187	968	968	968	968	0
199	20230911	164100	101745187	968	968	968	968	0
200	20230911	164000	101745187	968	968	968	968	0
201	20230911	163900	101745187	968	968	968	968	0
202	20230911	163800	101745187	968	968	968	968	0
203	20230911	163700	101745187	968	968	968	968	0
204	20230911	163600	101745187	968	968	968	968	0
205	20230911	163500	101745187	968	968	968	968	0
206	20230911	163400	101745187	968	968	968	968	0
207	20230911	163300	101745187	968	968	968	968	0
208	20230911	163200	101745187	968	968	968	968	0
209	20230911	163100	101745187	968	968	968	968	0
210	20230911	163000	101745187	968	968	968	968	0
211	20230911	162900	101745187	968	968	968	968	0
212	20230911	162800	101745187	968	968	968	968	250
213	20230911	162700	101745187	968	968	968	968	0
214	20230911	162600	101745187	968	968	968	968	0
215	20230911	162500	101745187	968	968	968	968	0
216	20230911	162400	101745187	968	968	968	968	0
217	20230911	162300	101745187	968	968	968	968	0
218	20230911	162200	101745187	968	968	968	968	0
219	20230911	162100	101745187	968	968	968	968	0
220	20230911	162000	101745187	968	968	968	968	0
221	20230911	161900	101745187	968	968	968	968	0
222	20230911	161800	101745187	968	968	968	968	0
223	20230911	161700	101745187	968	968	968	968	0
224	20230911	161600	101745187	968	968	968	968	0
225	20230911	161500	101745187	968	968	968	968	0
226	20230911	161400	101745187	968	968	968	968	0
227	20230911	161300	101745187	968	968	968	968	0
228	20230911	161200	101745187	968	968	968	968	0
229	20230911	161100	101745187	968	968	968	968	0
230	20230911	161000	101745187	968	968	968	968	0
231	20230911	160900	101745187	968	968	968	968	0
232	20230911	160800	101745187	968	968	968	968	0
233	20230911	160700	101745187	968	968	968	968	0
234	20230911	160600	101745187	968	968	968	968	0
235	20230911	160500	101745187	968	968	968	968	0
236	20230911	160400	101745187	968	968	968	968	0
237	20230911	160300	101745187	968	968	968	968	0
238	20230911	160200	101745187	968	968	968	968	0
239	20230911	160100	101745187	968	968	968	968	0
240	20230911	160000	101745187	968	968	968	968	0
241	20230911	155900	101745187	968	968	968	968	0
242	20230911	155800	101745187	968	968	968	968	250
243	20230911	155700	101745187	968	968	968	968	0
244	20230911	155600	101745187	968	968	968	968	0
245	20230911	155500	101745187	968	968	968	968	0
246	20230911	155400	101745187	968	968	968	968	0
247	20230911	155300	101745187	968	968	968	968	0
248	20230911	155200	101745187	968	968	968	968	0
249	20230911	155100	101745187	968	968	968	968	0
250	20230911	155000	101745187	968	968	968	968	0
251	20230911	154900	101745187	968	968	968	968	0
252	20230911	154800	101745187	968	968	968	968	0
253	20230911	154700	101745187	968	968	968	968	0
254	20230911	154600	101745187	968	968	968	968	0
255	20230911	154500	101745187	968	968	968	968	0
256	20230911	154400	101745187	968	968	968	968	0
257	20230911	154300	101745187	968	968	968	968	0
258	20230911	154200	101745187	968	968	968	968	0
259	20230911	154100	101745187	968	968	968	968	0
260	20230911	154000	101745187	968	968	968	968	0
261	20230911	153900	101745187	968	968	968	968	0
262	20230911	153800	101745187	968	968	968	968	0
263	20230911	153700	101745187	968	968	968	968	0
264	20230911	153600	101745187	968	968	968	968	0
265	20230911	153500	101745187	968	968	968	968	0
266	20230911	153400	101745187	968	968	968	968	0
267	20230911	153300	101745187	968	968	968	968	0
268	20230911	153200	101745187	968	968	968	968	0
269	20230911	153100	101745187	968	968	968	968	0
270	20230911	153000	101745187	968	968	968	968	250
271	20230911	152900	101503187	963	963	963	963	0
272	20230911	152800	101503187	963	963	963	963	0
273	20230911	152700	101503187	963	963	963	963	0
274	20230911	152600	101503187	963	963	963	963	0
275	20230911	152500	101503187	963	963	963	963	0
276	20230911	152400	101503187	963	963	963	963	0
277	20230911	152300	101503187	963	963	963	963	0
278	20230911	152200	101503187	963	963	963	963	0
279	20230911	152100	101503187	963	963	963	963	0
280	20230911	152000	101503187	963	963	963	963	0
281	20230911	151900	101503187	963	965	965	961	666
282	20230911	151800	100861878	965	965	965	965	1
283	20230911	151700	100860913	965	965	965	965	33
284	20230911	151600	100829068	965	965	965	965	12
285	20230911	151500	100817488	965	966	967	964	451
286	20230911	151400	100381462	964	966	966	964	401
287	20230911	151300	99994888	967	966	967	966	17
288	20230911	151200	99978465	966	966	966	966	29
289	20230911	151100	99950451	966	964	967	964	136
290	20230911	151000	99819104	964	964	964	964	35
291	20230911	150900	99785364	966	966	966	966	0
292	20230911	150800	99785364	966	966	966	966	0
293	20230911	150700	99785364	966	966	966	966	0
294	20230911	150600	99785364	966	966	966	966	0
295	20230911	150500	99785364	966	966	966	966	4
296	20230911	150400	99781500	965	965	965	965	0
297	20230911	150300	99781500	965	965	965	965	1
298	20230911	150200	99780535	965	966	966	965	13
299	20230911	150100	99767988	965	965	965	965	7
300	20230911	150000	99761233	965	964	965	964	24
301	20230911	145900	99738083	964	964	964	964	27
302	20230911	145800	99712055	964	964	964	964	0
303	20230911	145700	99712055	964	965	965	964	500
304	20230911	145600	99229982	966	966	966	966	53
305	20230911	145500	99178784	966	965	966	965	236
306	20230911	145400	98950925	965	962	965	962	2
307	20230911	145300	98948998	965	965	965	965	1
308	20230911	145200	98948033	964	964	964	964	0
309	20230911	145100	98948033	964	964	964	964	165
310	20230911	145000	98788973	960	960	960	960	1
311	20230911	144900	98788013	958	960	960	958	925
312	20230911	144800	97901405	966	966	966	966	0
313	20230911	144700	97901405	966	966	966	966	0
314	20230911	144600	97901405	966	966	966	966	0
315	20230911	144500	97901405	966	966	966	966	0
316	20230911	144400	97901405	966	966	966	966	0
317	20230911	144300	97901405	966	959	966	958	2002
318	20230911	144200	95983279	958	964	964	958	3000
319	20230911	144100	93101108	964	964	964	964	51
320	20230911	144000	93051944	964	964	964	964	0
321	20230911	143900	93051944	964	964	964	964	0
322	20230911	143800	93051944	964	964	964	964	0
323	20230911	143700	93051944	964	964	964	964	9
324	20230911	143600	93043268	965	965	965	965	1
325	20230911	143500	93042303	965	965	965	965	248
326	20230911	143400	92802983	965	965	965	965	6
327	20230911	143300	92797193	968	968	968	968	0
328	20230911	143200	92797193	968	968	968	968	7
329	20230911	143100	92790417	967	967	967	967	418
330	20230911	143000	92386211	967	963	967	963	4
331	20230911	142900	92382353	963	962	963	962	21
332	20230911	142800	92362150	966	966	966	966	0
333	20230911	142700	92362150	966	966	966	966	0
334	20230911	142600	92362150	966	966	966	966	0
335	20230911	142500	92362150	966	966	966	966	0
336	20230911	142400	92362150	966	967	968	966	210
337	20230911	142300	92158992	968	966	968	966	715
338	20230911	142200	91467309	966	966	966	966	2
339	20230911	142100	91465377	961	961	961	961	312
340	20230911	142000	91165545	960	964	964	960	2500
341	20230911	141900	88763554	965	965	965	965	0
342	20230911	141800	88763554	965	965	965	965	0
343	20230911	141700	88763554	965	965	965	965	0
344	20230911	141600	88763554	965	965	965	965	0
345	20230911	141500	88763554	965	965	965	965	0
346	20230911	141400	88763554	965	965	965	965	0
347	20230911	141300	88763554	965	965	965	965	0
348	20230911	141200	88763554	965	965	965	965	0
349	20230911	141100	88763554	965	963	965	963	245
350	20230911	141000	88527617	963	963	963	963	12
351	20230911	140900	88516061	963	964	964	963	315
352	20230911	140800	88212412	964	965	965	964	6
353	20230911	140700	88206627	965	965	965	965	0
354	20230911	140600	88206627	965	965	965	965	50
355	20230911	140500	88158377	965	965	965	965	1
356	20230911	140400	88157412	966	966	966	966	0
357	20230911	140300	88157412	966	966	966	966	0
358	20230911	140200	88157412	966	966	966	966	100
359	20230911	140100	88060812	966	966	966	966	100
360	20230911	140000	87964212	967	967	967	967	100
361	20230911	135900	87867512	967	967	967	967	100
362	20230911	135800	87770812	968	968	968	968	1
363	20230911	135700	87769844	968	971	971	968	2222
364	20230911	135600	85614563	976	976	976	976	0
365	20230911	135500	85614563	976	976	976	976	0
366	20230911	135400	85614563	976	976	976	976	0
367	20230911	135300	85614563	976	976	976	976	0
368	20230911	135200	85614563	976	976	976	976	0
369	20230911	135100	85614563	976	976	976	976	0
370	20230911	135000	85614563	976	976	976	976	0
371	20230911	134900	85614563	976	976	976	976	0
372	20230911	134800	85614563	976	976	976	976	0
373	20230911	134700	85614563	976	976	976	976	0
374	20230911	134600	85614563	976	976	976	976	0
375	20230911	134500	85614563	976	976	976	976	0
376	20230911	134400	85614563	976	976	976	976	1
377	20230911	134300	85613587	970	977	977	970	208
378	20230911	134200	85411694	978	978	978	978	44
379	20230911	134100	85368662	978	978	978	978	2
380	20230911	134000	85366706	978	978	978	978	0
381	20230911	133900	85366706	978	978	978	978	0
382	20230911	133800	85366706	978	978	978	978	0
383	20230911	133700	85366706	978	978	978	978	0
384	20230911	133600	85366706	978	978	978	978	0
385	20230911	133500	85366706	978	978	978	978	0
386	20230911	133400	85366706	978	978	978	978	0
387	20230911	133300	85366706	978	978	978	978	0
388	20230911	133200	85366706	978	978	978	978	0
389	20230911	133100	85366706	978	978	978	978	51
390	20230911	133000	85316828	978	978	978	978	113
391	20230911	132900	85206314	978	978	978	978	10
392	20230911	132800	85196534	978	978	978	978	0
393	20230911	132700	85196534	978	978	978	978	9
394	20230911	132600	85187732	979	979	979	979	10
395	20230911	132500	85177942	978	978	978	978	0
396	20230911	132400	85177942	978	978	978	978	0
397	20230911	132300	85177942	978	978	978	978	0
398	20230911	132200	85177942	978	978	978	978	0
399	20230911	132100	85177942	978	978	978	978	14
400	20230911	132000	85164250	979	979	979	979	0
401	20230911	131900	85164250	979	978	979	973	35
402	20230911	131800	85130149	978	978	978	978	0
403	20230911	131700	85130149	978	978	978	978	0
404	20230911	131600	85130149	978	978	978	978	0
405	20230911	131500	85130149	978	978	978	978	1
406	20230911	131400	85129171	977	977	977	977	0
407	20230911	131300	85129171	977	977	977	977	21
408	20230911	131200	85108654	979	979	979	979	0
409	20230911	131100	85108654	979	979	979	979	0
410	20230911	131000	85108654	979	979	980	979	594
411	20230911	130900	84527003	980	979	980	979	2
412	20230911	130800	84525044	979	979	979	979	1
413	20230911	130700	84524065	973	971	973	971	364
414	20230911	130600	84170593	982	982	983	969	6284
415	20230911	130500	78053934	983	981	983	981	292
416	20230911	130400	77767174	982	982	982	982	0
417	20230911	130300	77767174	982	982	982	982	10
418	20230911	130200	77757354	982	983	983	982	1052
419	20230911	130100	76723547	982	979	982	976	2573
420	20230911	130000	74202651	973	969	976	969	7400
421	20230911	125900	67012197	969	969	969	969	0
422	20230911	125800	67012197	969	969	969	969	100
423	20230911	125700	66915297	969	969	969	969	1
424	20230911	125600	66914328	967	967	967	967	0
425	20230911	125500	66914328	967	968	968	967	820
426	20230911	125400	66120899	968	966	968	966	1851
427	20230911	125300	64329778	967	967	967	967	0
428	20230911	125200	64329778	967	967	967	967	0
429	20230911	125100	64329778	967	967	967	967	0
430	20230911	125000	64329778	967	967	967	967	0
431	20230911	124900	64329778	967	967	967	967	0
432	20230911	124800	64329778	967	967	967	967	0
433	20230911	124700	64329778	967	967	967	967	0
434	20230911	124600	64329778	967	967	967	967	100
435	20230911	124500	64233078	967	967	967	967	0
436	20230911	124400	64233078	967	967	967	967	1
437	20230911	124300	64232111	958	966	966	958	5000
438	20230911	124200	59431345	966	966	966	966	1
439	20230911	124100	59430379	967	967	967	967	1
440	20230911	124000	59429412	968	968	968	968	0
441	20230911	123900	59429412	968	968	968	968	0
442	20230911	123800	59429412	968	968	968	968	0
443	20230911	123700	59429412	968	968	968	968	0
444	20230911	123600	59429412	968	968	968	968	0
445	20230911	123500	59429412	968	968	968	968	0
446	20230911	123400	59429412	968	968	968	968	0
447	20230911	123300	59429412	968	968	968	968	0
448	20230911	123200	59429412	968	968	968	968	0
449	20230911	123100	59429412	968	968	968	968	0
450	20230911	123000	59429412	968	968	968	968	160
451	20230911	122900	59274532	968	968	968	968	0
452	20230911	122800	59274532	968	968	968	968	50
453	20230911	122700	59226132	968	968	968	968	0
454	20230911	122600	59226132	968	968	968	968	0
455	20230911	122500	59226132	968	968	968	968	0
456	20230911	122400	59226132	968	968	968	968	0
457	20230911	122300	59226132	968	968	968	968	0
458	20230911	122200	59226132	968	968	968	968	10
459	20230911	122100	59216452	968	968	968	968	0
460	20230911	122000	59216452	968	968	968	968	0
461	20230911	121900	59216452	968	968	968	968	0
462	20230911	121800	59216452	968	968	968	968	0
463	20230911	121700	59216452	968	968	968	968	0
464	20230911	121600	59216452	968	968	968	968	12
465	20230911	121500	59204836	968	968	968	968	0
466	20230911	121400	59204836	968	968	968	968	0
467	20230911	121300	59204836	968	967	968	967	101
468	20230911	121200	59107168	968	968	968	968	0
469	20230911	121100	59107168	968	968	968	968	0
470	20230911	121000	59107168	968	968	968	968	0
471	20230911	120900	59107168	968	968	968	968	0
472	20230911	120800	59107168	968	968	968	968	0
473	20230911	120700	59107168	968	968	968	968	1
474	20230911	120600	59106200	968	968	968	968	0
475	20230911	120500	59106200	968	968	968	968	0
476	20230911	120400	59106200	968	968	968	968	0
477	20230911	120300	59106200	968	968	968	968	162
478	20230911	120200	58949384	969	969	969	969	0
479	20230911	120100	58949384	969	968	969	968	58
480	20230911	120000	58893194	968	969	969	968	343
481	20230911	115900	58560839	968	968	968	968	4
482	20230911	115800	58556967	968	968	968	968	8
483	20230911	115700	58549223	969	967	969	967	104
484	20230911	115600	58448553	967	967	967	967	80
485	20230911	115500	58371193	967	967	967	967	0
486	20230911	115400	58371193	967	967	967	967	0
487	20230911	115300	58371193	967	967	967	967	1
488	20230911	115200	58370226	969	969	969	969	0
489	20230911	115100	58370226	969	967	969	967	31
490	20230911	115000	58340211	967	967	969	967	156
491	20230911	114900	58189357	967	967	967	967	183
492	20230911	114800	58012396	969	966	969	966	1284
493	20230911	114700	56769768	967	967	967	966	896
494	20230911	114600	55903337	967	967	967	967	10
495	20230911	114500	55893667	967	967	967	967	0
496	20230911	114400	55893667	967	967	967	967	10
497	20230911	114300	55883997	962	962	962	962	0
498	20230911	114200	55883997	962	962	962	962	10
499	20230911	114100	55874377	960	960	960	960	0
500	20230911	114000	55874377	960	960	960	960	0
501	20230911	113900	55874377	960	960	960	960	0
502	20230911	113800	55874377	960	960	960	960	0
503	20230911	113700	55874377	960	962	962	960	5700
504	20230911	113600	50401091	963	963	963	963	0
505	20230911	113500	50401091	963	963	963	963	0
506	20230911	113400	50401091	963	963	963	963	0
507	20230911	113300	50401091	963	963	963	963	52
508	20230911	113200	50351015	966	966	966	966	0
509	20230911	113100	50351015	966	966	966	966	0
510	20230911	113000	50351015	966	962	966	962	409
511	20230911	112900	49957521	966	966	966	966	0
512	20230911	112800	49957521	966	966	966	966	0
513	20230911	112700	49957521	966	966	966	966	0
514	20230911	112600	49957521	966	966	966	966	548
515	20230911	112500	49428153	966	966	966	966	0
516	20230911	112400	49428153	966	966	966	966	201
517	20230911	112300	49233987	966	966	966	966	0
518	20230911	112200	49233987	966	966	966	966	0
519	20230911	112100	49233987	966	966	966	966	73
520	20230911	112000	49163469	966	966	966	966	3
521	20230911	111900	49160571	966	966	966	966	0
522	20230911	111800	49160571	966	966	966	966	0
523	20230911	111700	49160571	966	966	966	966	0
524	20230911	111600	49160571	966	966	966	966	0
525	20230911	111500	49160571	966	966	966	966	0
526	20230911	111400	49160571	966	966	966	966	0
527	20230911	111300	49160571	966	966	966	966	0
528	20230911	111200	49160571	966	966	966	966	0
529	20230911	111100	49160571	966	966	966	966	98
530	20230911	111000	49065903	966	966	966	966	63
531	20230911	110900	49005045	966	966	966	966	0
532	20230911	110800	49005045	966	966	966	966	30
533	20230911	110700	48976065	966	966	966	966	0
534	20230911	110600	48976065	966	966	966	966	0
535	20230911	110500	48976065	966	966	966	966	120
536	20230911	110400	48860145	966	966	966	966	0
537	20230911	110300	48860145	966	966	966	966	0
538	20230911	110200	48860145	966	966	966	966	0
539	20230911	110100	48860145	966	966	966	966	642
540	20230911	110000	48239973	962	962	962	962	0
541	20230911	105900	48239973	962	962	962	962	0
542	20230911	105800	48239973	962	962	962	962	33
543	20230911	105700	48208227	962	962	962	962	0
544	20230911	105600	48208227	962	962	962	962	0
545	20230911	105500	48208227	962	961	962	961	200
546	20230911	105400	48015877	962	964	964	962	209
547	20230911	105300	47814681	964	964	964	964	0
548	20230911	105200	47814681	964	964	964	964	0
549	20230911	105100	47814681	964	961	964	960	15035
550	20230911	105000	33378194	962	962	962	962	0
551	20230911	104900	33378194	962	962	962	962	0
552	20230911	104800	33378194	962	962	962	962	26
553	20230911	104700	33353182	963	963	963	963	16
554	20230911	104600	33337774	964	963	964	963	10
555	20230911	104500	33328140	962	962	962	962	0
556	20230911	104400	33328140	962	963	963	962	2
557	20230911	104300	33326215	964	964	964	964	0
558	20230911	104200	33326215	964	964	964	964	0
559	20230911	104100	33326215	964	964	964	964	0
560	20230911	104000	33326215	964	964	964	964	100
561	20230911	103900	33229815	964	964	964	964	1
562	20230911	103800	33228851	961	964	964	961	1248
563	20230911	103700	32029517	966	966	966	966	201
564	20230911	103600	31835351	966	966	966	966	1
565	20230911	103500	31834385	965	966	966	965	24
566	20230911	103400	31811203	966	966	966	966	1001
567	20230911	103300	30844237	966	966	966	966	0
568	20230911	103200	30844237	966	965	966	965	58
569	20230911	103100	30788245	965	965	965	965	0
570	20230911	103000	30788245	965	961	965	961	1010
571	20230911	102900	29817596	965	965	965	965	0
572	20230911	102800	29817596	965	965	965	965	1
573	20230911	102700	29816631	961	962	962	961	190
574	20230911	102600	29634040	961	961	961	961	212
575	20230911	102500	29430308	961	961	961	961	0
576	20230911	102400	29430308	961	961	961	961	0
577	20230911	102300	29430308	961	961	961	961	0
578	20230911	102200	29430308	961	961	961	961	0
579	20230911	102100	29430308	961	961	961	961	100
580	20230911	102000	29334208	966	966	966	966	0
581	20230911	101900	29334208	966	966	966	966	0
582	20230911	101800	29334208	966	965	966	965	10
583	20230911	101700	29324550	960	960	960	960	0
584	20230911	101600	29324550	960	960	960	960	0
585	20230911	101500	29324550	960	960	960	960	0
586	20230911	101400	29324550	960	960	960	960	0
587	20230911	101300	29324550	960	960	960	960	0
588	20230911	101200	29324550	960	960	960	960	0
589	20230911	101100	29324550	960	960	960	960	0
590	20230911	101000	29324550	960	960	960	960	0
591	20230911	100900	29324550	960	961	961	960	1500
592	20230911	100800	27884101	962	962	962	962	33
593	20230911	100700	27852355	962	962	962	961	1120
594	20230911	100600	26775594	961	962	962	961	220
595	20230911	100500	26564148	961	963	963	961	10000
596	20230911	100400	16950334	963	966	966	963	398
597	20230911	100300	16566457	966	964	966	964	242
598	20230911	100200	16332696	963	963	963	963	0
599	20230911	100100	16332696	963	963	963	963	0
600	20230911	100000	16332696	963	963	963	963	0
601	20230911	095900	16332696	963	963	963	963	0
602	20230911	095800	16332696	963	963	963	963	1
603	20230911	095700	16331733	966	963	966	963	4
604	20230911	095600	16327873	963	963	963	963	300
605	20230911	095500	16038973	963	963	963	963	0
606	20230911	095400	16038973	963	965	965	963	1726
607	20230911	095300	14375759	965	965	965	965	0
608	20230911	095200	14375759	965	965	965	965	0
609	20230911	095100	14375759	965	967	967	965	600
610	20230911	095000	13796275	967	967	967	967	48
611	20230911	094900	13749859	967	968	969	967	66
612	20230911	094800	13685938	967	967	967	967	1
613	20230911	094700	13684971	968	968	968	968	0
614	20230911	094600	13684971	968	968	968	968	0
615	20230911	094500	13684971	968	968	968	968	21
616	20230911	094400	13664643	968	968	968	968	10
617	20230911	094300	13654963	968	968	968	968	5
618	20230911	094200	13650123	971	971	971	971	1
619	20230911	094100	13649152	971	969	971	969	140
620	20230911	094000	13513218	968	969	971	968	11
621	20230911	093900	13502543	971	971	971	971	0
622	20230911	093800	13502543	971	970	971	970	5
623	20230911	093700	13497689	969	968	969	968	143
624	20230911	093600	13359185	968	969	969	968	51
625	20230911	093500	13309809	969	968	969	968	60
626	20230911	093400	13251726	972	972	973	971	112
627	20230911	093300	13142862	973	973	973	973	200
628	20230911	093200	12948262	974	973	974	973	11
629	20230911	093100	12937549	976	976	976	976	0
630	20230911	093000	12937549	976	976	976	976	0
631	20230911	092900	12937549	976	976	976	976	1
632	20230911	092800	12936573	976	976	976	976	0
633	20230911	092700	12936573	976	976	976	976	0
634	20230911	092600	12936573	976	976	976	976	0
635	20230911	092500	12936573	976	976	976	976	6
636	20230911	092400	12930717	977	977	977	977	0
637	20230911	092300	12930717	977	977	977	977	10
638	20230911	092200	12920947	979	968	979	965	414
639	20230911	092100	12521207	980	979	980	979	24
640	20230911	092000	12497692	979	979	980	979	154
641	20230911	091900	12346776	983	981	984	981	93
642	20230911	091800	12255440	981	981	981	981	1
643	20230911	091700	12254459	960	960	960	960	0
644	20230911	091600	12254459	960	960	960	960	0
645	20230911	091500	12254459	960	960	960	960	0
646	20230911	091400	12254459	960	960	960	960	0
647	20230911	091300	12254459	960	960	960	960	0
648	20230911	091200	12254459	960	973	973	960	1136
649	20230911	091100	11158595	989	990	990	973	52
650	20230911	091000	11107303	990	974	990	974	10
651	20230911	090900	11097427	971	971	971	971	1
652	20230911	090800	11096456	967	968	968	967	111
653	20230911	090700	10989085	968	968	968	968	236
654	20230911	090600	10760637	967	967	967	967	0
655	20230911	090500	10760637	967	967	967	967	179
656	20230911	090400	10587544	967	959	967	959	158
657	20230911	090300	10435035	958	958	958	958	0
658	20230911	090200	10435035	958	958	958	958	0
659	20230911	090100	10435035	958	962	962	958	9520
660	20230911	090000	1277766	961	960	961	960	1331