KissMeData/184230/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	201000	211839898	799	799	799	799	4483
3	20230906	200900	211839898	799	799	799	799	0
4	20230906	200800	211839898	799	799	799	799	0
5	20230906	200700	211839898	799	799	799	799	0
6	20230906	200600	211839898	799	799	799	799	0
7	20230906	200500	211839898	799	799	799	799	0
8	20230906	200400	211839898	799	799	799	799	0
9	20230906	200300	211839898	799	799	799	799	0
10	20230906	200200	211839898	799	799	799	799	0
11	20230906	200100	211839898	799	799	799	799	0
12	20230906	200000	211839898	799	799	799	799	0
13	20230906	195900	211839898	799	799	799	799	0
14	20230906	195800	211839898	799	799	799	799	0
15	20230906	195700	211839898	799	799	799	799	0
16	20230906	195600	211839898	799	799	799	799	0
17	20230906	195500	211839898	799	799	799	799	0
18	20230906	195400	211839898	799	799	799	799	0
19	20230906	195300	211839898	799	799	799	799	0
20	20230906	195200	211839898	799	799	799	799	0
21	20230906	195100	211839898	799	799	799	799	0
22	20230906	195000	211839898	799	799	799	799	0
23	20230906	194900	211839898	799	799	799	799	0
24	20230906	194800	211839898	799	799	799	799	0
25	20230906	194700	211839898	799	799	799	799	0
26	20230906	194600	211839898	799	799	799	799	0
27	20230906	194500	211839898	799	799	799	799	0
28	20230906	194400	211839898	799	799	799	799	0
29	20230906	194300	211839898	799	799	799	799	0
30	20230906	194200	211839898	799	799	799	799	0
31	20230906	194100	211839898	799	799	799	799	0
32	20230906	194000	211839898	799	799	799	799	4483
33	20230906	193900	211839898	799	799	799	799	0
34	20230906	193800	211839898	799	799	799	799	0
35	20230906	193700	211839898	799	799	799	799	0
36	20230906	193600	211839898	799	799	799	799	0
37	20230906	193500	211839898	799	799	799	799	0
38	20230906	193400	211839898	799	799	799	799	0
39	20230906	193300	211839898	799	799	799	799	0
40	20230906	193200	211839898	799	799	799	799	0
41	20230906	193100	211839898	799	799	799	799	0
42	20230906	193000	211839898	799	799	799	799	0
43	20230906	192900	211839898	799	799	799	799	0
44	20230906	192800	211839898	799	799	799	799	0
45	20230906	192700	211839898	799	799	799	799	0
46	20230906	192600	211839898	799	799	799	799	0
47	20230906	192500	211839898	799	799	799	799	0
48	20230906	192400	211839898	799	799	799	799	0
49	20230906	192300	211839898	799	799	799	799	0
50	20230906	192200	211839898	799	799	799	799	0
51	20230906	192100	211839898	799	799	799	799	0
52	20230906	192000	211839898	799	799	799	799	0
53	20230906	191900	211839898	799	799	799	799	0
54	20230906	191800	211839898	799	799	799	799	0
55	20230906	191700	211839898	799	799	799	799	0
56	20230906	191600	211839898	799	799	799	799	0
57	20230906	191500	211839898	799	799	799	799	0
58	20230906	191400	211839898	799	799	799	799	0
59	20230906	191300	211839898	799	799	799	799	0
60	20230906	191200	211839898	799	799	799	799	0
61	20230906	191100	211839898	799	799	799	799	0
62	20230906	191000	211839898	799	799	799	799	4483
63	20230906	190900	211839898	799	799	799	799	0
64	20230906	190800	211839898	799	799	799	799	0
65	20230906	190700	211839898	799	799	799	799	0
66	20230906	190600	211839898	799	799	799	799	0
67	20230906	190500	211839898	799	799	799	799	0
68	20230906	190400	211839898	799	799	799	799	0
69	20230906	190300	211839898	799	799	799	799	0
70	20230906	190200	211839898	799	799	799	799	0
71	20230906	190100	211839898	799	799	799	799	0
72	20230906	190000	211839898	799	799	799	799	0
73	20230906	185900	211839898	799	799	799	799	0
74	20230906	185800	211839898	799	799	799	799	0
75	20230906	185700	211839898	799	799	799	799	0
76	20230906	185600	211839898	799	799	799	799	0
77	20230906	185500	211839898	799	799	799	799	0
78	20230906	185400	211839898	799	799	799	799	0
79	20230906	185300	211839898	799	799	799	799	0
80	20230906	185200	211839898	799	799	799	799	0
81	20230906	185100	211839898	799	799	799	799	0
82	20230906	185000	211839898	799	799	799	799	0
83	20230906	184900	211839898	799	799	799	799	0
84	20230906	184800	211839898	799	799	799	799	0
85	20230906	184700	211839898	799	799	799	799	0
86	20230906	184600	211839898	799	799	799	799	0
87	20230906	184500	211839898	799	799	799	799	0
88	20230906	184400	211839898	799	799	799	799	0
89	20230906	184300	211839898	799	799	799	799	0
90	20230906	184200	211839898	799	799	799	799	0
91	20230906	184100	211839898	799	799	799	799	0
92	20230906	184000	211839898	799	799	799	799	4483
93	20230906	183900	211839898	799	799	799	799	0
94	20230906	183800	211839898	799	799	799	799	0
95	20230906	183700	211839898	799	799	799	799	0
96	20230906	183600	211839898	799	799	799	799	0
97	20230906	183500	211839898	799	799	799	799	0
98	20230906	183400	211839898	799	799	799	799	0
99	20230906	183300	211839898	799	799	799	799	0
100	20230906	183200	211839898	799	799	799	799	0
101	20230906	183100	211839898	799	799	799	799	0
102	20230906	183000	211839898	799	799	799	799	0
103	20230906	182900	211839898	799	799	799	799	0
104	20230906	182800	211839898	799	799	799	799	0
105	20230906	182700	211839898	799	799	799	799	0
106	20230906	182600	211839898	799	799	799	799	0
107	20230906	182500	211839898	799	799	799	799	0
108	20230906	182400	211839898	799	799	799	799	0
109	20230906	182300	211839898	799	799	799	799	0
110	20230906	182200	211839898	799	799	799	799	0
111	20230906	182100	211839898	799	799	799	799	0
112	20230906	182000	211839898	799	799	799	799	0
113	20230906	181900	211839898	799	799	799	799	0
114	20230906	181800	211839898	799	799	799	799	0
115	20230906	181700	211839898	799	799	799	799	0
116	20230906	181600	211839898	799	799	799	799	0
117	20230906	181500	211839898	799	799	799	799	0
118	20230906	181400	211839898	799	799	799	799	0
119	20230906	181300	211839898	799	799	799	799	0
120	20230906	181200	211839898	799	799	799	799	0
121	20230906	181100	211839898	799	799	799	799	0
122	20230906	181000	211839898	799	799	799	799	4483
123	20230906	180900	211839898	799	799	799	799	0
124	20230906	180800	211839898	799	799	799	799	0
125	20230906	180700	211839898	799	799	799	799	0
126	20230906	180600	211839898	799	799	799	799	0
127	20230906	180500	211839898	799	799	799	799	0
128	20230906	180400	211839898	799	799	799	799	0
129	20230906	180300	211839898	799	799	799	799	0
130	20230906	180200	211839898	799	799	799	799	0
131	20230906	180100	211839898	799	799	799	799	0
132	20230906	180000	211839898	799	799	799	799	0
133	20230906	175900	211839898	799	799	799	799	0
134	20230906	175800	211839898	799	799	799	799	0
135	20230906	175700	211839898	799	799	799	799	0
136	20230906	175600	211839898	799	799	799	799	0
137	20230906	175500	211839898	799	799	799	799	0
138	20230906	175400	211839898	799	799	799	799	0
139	20230906	175300	211839898	799	799	799	799	0
140	20230906	175200	211839898	799	799	799	799	0
141	20230906	175100	211839898	799	799	799	799	0
142	20230906	175000	211839898	799	799	799	799	0
143	20230906	174900	211839898	799	799	799	799	0
144	20230906	174800	211839898	799	799	799	799	0
145	20230906	174700	211839898	799	799	799	799	0
146	20230906	174600	211839898	799	799	799	799	0
147	20230906	174500	211839898	799	799	799	799	0
148	20230906	174400	211839898	799	799	799	799	0
149	20230906	174300	211839898	799	799	799	799	0
150	20230906	174200	211839898	799	799	799	799	0
151	20230906	174100	211839898	799	799	799	799	0
152	20230906	174000	211839898	799	799	799	799	4483
153	20230906	173900	211839898	799	799	799	799	0
154	20230906	173800	211839898	799	799	799	799	0
155	20230906	173700	211839898	799	799	799	799	0
156	20230906	173600	211839898	799	799	799	799	0
157	20230906	173500	211839898	799	799	799	799	0
158	20230906	173400	211839898	799	799	799	799	0
159	20230906	173300	211839898	799	799	799	799	0
160	20230906	173200	211839898	799	799	799	799	0
161	20230906	173100	211839898	799	799	799	799	0
162	20230906	173000	211839898	799	799	799	799	0
163	20230906	172900	211839898	799	799	799	799	0
164	20230906	172800	211839898	799	799	799	799	0
165	20230906	172700	211839898	799	799	799	799	0
166	20230906	172600	211839898	799	799	799	799	0
167	20230906	172500	211839898	799	799	799	799	0
168	20230906	172400	211839898	799	799	799	799	0
169	20230906	172300	211839898	799	799	799	799	0
170	20230906	172200	211839898	799	799	799	799	0
171	20230906	172100	211839898	799	799	799	799	0
172	20230906	172000	211839898	799	799	799	799	0
173	20230906	171900	211839898	799	799	799	799	0
174	20230906	171800	211839898	799	799	799	799	0
175	20230906	171700	211839898	799	799	799	799	0
176	20230906	171600	211839898	799	799	799	799	0
177	20230906	171500	211839898	799	799	799	799	0
178	20230906	171400	211839898	799	799	799	799	0
179	20230906	171300	211839898	799	799	799	799	0
180	20230906	171200	211839898	799	799	799	799	0
181	20230906	171100	211839898	799	799	799	799	0
182	20230906	171000	211839898	799	799	799	799	4483
183	20230906	170900	211839898	799	799	799	799	0
184	20230906	170800	211839898	799	799	799	799	0
185	20230906	170700	211839898	799	799	799	799	0
186	20230906	170600	211839898	799	799	799	799	0
187	20230906	170500	211839898	799	799	799	799	0
188	20230906	170400	211839898	799	799	799	799	0
189	20230906	170300	211839898	799	799	799	799	0
190	20230906	170200	211839898	799	799	799	799	0
191	20230906	170100	211839898	799	799	799	799	0
192	20230906	170000	211839898	799	799	799	799	0
193	20230906	165900	211839898	799	799	799	799	0
194	20230906	165800	211839898	799	799	799	799	0
195	20230906	165700	211839898	799	799	799	799	0
196	20230906	165600	211839898	799	799	799	799	0
197	20230906	165500	211839898	799	799	799	799	0
198	20230906	165400	211839898	799	799	799	799	0
199	20230906	165300	211839898	799	799	799	799	0
200	20230906	165200	211839898	799	799	799	799	0
201	20230906	165100	211839898	799	799	799	799	0
202	20230906	165000	211839898	799	799	799	799	0
203	20230906	164900	211839898	799	799	799	799	0
204	20230906	164800	211839898	799	799	799	799	0
205	20230906	164700	211839898	799	799	799	799	0
206	20230906	164600	211839898	799	799	799	799	0
207	20230906	164500	211839898	799	799	799	799	0
208	20230906	164400	211839898	799	799	799	799	0
209	20230906	164300	211839898	799	799	799	799	0
210	20230906	164200	211839898	799	799	799	799	0
211	20230906	164100	211839898	799	799	799	799	0
212	20230906	164000	211839898	799	799	799	799	4483
213	20230906	163900	211839898	799	799	799	799	0
214	20230906	163800	211839898	799	799	799	799	0
215	20230906	163700	211839898	799	799	799	799	0
216	20230906	163600	211839898	799	799	799	799	0
217	20230906	163500	211839898	799	799	799	799	0
218	20230906	163400	211839898	799	799	799	799	0
219	20230906	163300	211839898	799	799	799	799	0
220	20230906	163200	211839898	799	799	799	799	0
221	20230906	163100	211839898	799	799	799	799	0
222	20230906	163000	211839898	799	799	799	799	0
223	20230906	162900	211839898	799	799	799	799	0
224	20230906	162800	211839898	799	799	799	799	0
225	20230906	162700	211839898	799	799	799	799	0
226	20230906	162600	211839898	799	799	799	799	0
227	20230906	162500	211839898	799	799	799	799	0
228	20230906	162400	211839898	799	799	799	799	0
229	20230906	162300	211839898	799	799	799	799	0
230	20230906	162200	211839898	799	799	799	799	0
231	20230906	162100	211839898	799	799	799	799	0
232	20230906	162000	211839898	799	799	799	799	0
233	20230906	161900	211839898	799	799	799	799	0
234	20230906	161800	211839898	799	799	799	799	0
235	20230906	161700	211839898	799	799	799	799	0
236	20230906	161600	211839898	799	799	799	799	0
237	20230906	161500	211839898	799	799	799	799	0
238	20230906	161400	211839898	799	799	799	799	0
239	20230906	161300	211839898	799	799	799	799	0
240	20230906	161200	211839898	799	799	799	799	0
241	20230906	161100	211839898	799	799	799	799	0
242	20230906	161000	211839898	799	799	799	799	4483
243	20230906	160900	211839898	799	799	799	799	0
244	20230906	160800	211839898	799	799	799	799	0
245	20230906	160700	211839898	799	799	799	799	0
246	20230906	160600	211839898	799	799	799	799	0
247	20230906	160500	211839898	799	799	799	799	0
248	20230906	160400	211839898	799	799	799	799	0
249	20230906	160300	211839898	799	799	799	799	0
250	20230906	160200	211839898	799	799	799	799	0
251	20230906	160100	211839898	799	799	799	799	0
252	20230906	160000	211839898	799	799	799	799	0
253	20230906	155900	211839898	799	799	799	799	0
254	20230906	155800	211839898	799	799	799	799	0
255	20230906	155700	211839898	799	799	799	799	0
256	20230906	155600	211839898	799	799	799	799	0
257	20230906	155500	211839898	799	799	799	799	0
258	20230906	155400	211839898	799	799	799	799	0
259	20230906	155300	211839898	799	799	799	799	0
260	20230906	155200	211839898	799	799	799	799	0
261	20230906	155100	211839898	799	799	799	799	0
262	20230906	155000	211839898	799	799	799	799	0
263	20230906	154900	211839898	799	799	799	799	0
264	20230906	154800	211839898	799	799	799	799	0
265	20230906	154700	211839898	799	799	799	799	0
266	20230906	154600	211839898	799	799	799	799	0
267	20230906	154500	211839898	799	799	799	799	0
268	20230906	154400	211839898	799	799	799	799	0
269	20230906	154300	211839898	799	799	799	799	0
270	20230906	154200	211839898	799	799	799	799	0
271	20230906	154100	211839898	799	799	799	799	0
272	20230906	154000	211839898	799	799	799	799	4483
273	20230906	153900	211839898	799	799	799	799	0
274	20230906	153800	211839898	799	799	799	799	0
275	20230906	153700	211839898	799	799	799	799	0
276	20230906	153600	211839898	799	799	799	799	0
277	20230906	153500	211839898	799	799	799	799	0
278	20230906	153400	211839898	799	799	799	799	0
279	20230906	153300	211839898	799	799	799	799	0
280	20230906	153200	211839898	799	799	799	799	0
281	20230906	153100	211839898	799	799	799	799	0
282	20230906	153000	211839898	799	799	799	799	4483
283	20230906	152900	208257981	795	795	795	795	0
284	20230906	152800	208257981	795	795	795	795	0
285	20230906	152700	208257981	795	795	795	795	0
286	20230906	152600	208257981	795	795	795	795	0
287	20230906	152500	208257981	795	795	795	795	0
288	20230906	152400	208257981	795	795	795	795	0
289	20230906	152300	208257981	795	795	795	795	0
290	20230906	152200	208257981	795	795	795	795	0
291	20230906	152100	208257981	795	795	795	795	0
292	20230906	152000	208257981	795	795	795	795	0
293	20230906	151900	208257981	795	795	795	795	0
294	20230906	151800	208257981	795	795	795	795	0
295	20230906	151700	208257981	795	795	795	795	0
296	20230906	151600	208257981	795	795	795	795	0
297	20230906	151500	208257981	795	795	795	795	100
298	20230906	151400	208178481	797	797	797	797	0
299	20230906	151300	208178481	797	797	797	797	0
300	20230906	151200	208178481	797	797	797	797	0
301	20230906	151100	208178481	797	797	797	797	0
302	20230906	151000	208178481	797	797	797	797	0
303	20230906	150900	208178481	797	797	797	797	0
304	20230906	150800	208178481	797	797	797	797	0
305	20230906	150700	208178481	797	793	797	793	26
306	20230906	150600	208157857	789	789	789	789	0
307	20230906	150500	208157857	789	793	793	789	1545
308	20230906	150400	206934852	793	793	793	793	0
309	20230906	150300	206934852	793	793	793	793	0
310	20230906	150200	206934852	793	793	793	793	0
311	20230906	150100	206934852	793	793	793	793	0
312	20230906	150000	206934852	793	793	793	793	1
313	20230906	145900	206934059	789	789	789	789	0
314	20230906	145800	206934059	789	789	789	789	0
315	20230906	145700	206934059	789	789	789	789	0
316	20230906	145600	206934059	789	790	790	789	159
317	20230906	145500	206808494	790	790	790	790	300
318	20230906	145400	206571494	790	790	790	790	0
319	20230906	145300	206571494	790	790	790	790	0
320	20230906	145200	206571494	790	792	792	790	379
321	20230906	145100	206271784	792	794	796	792	110
322	20230906	145000	206184270	796	796	796	796	0
323	20230906	144900	206184270	796	796	796	796	0
324	20230906	144800	206184270	796	795	796	795	100
325	20230906	144700	206104745	797	797	797	797	0
326	20230906	144600	206104745	797	797	797	797	0
327	20230906	144500	206104745	797	797	797	797	0
328	20230906	144400	206104745	797	797	797	797	0
329	20230906	144300	206104745	797	797	797	797	0
330	20230906	144200	206104745	797	797	797	797	0
331	20230906	144100	206104745	797	797	797	797	0
332	20230906	144000	206104745	797	797	797	797	0
333	20230906	143900	206104745	797	797	797	797	1
334	20230906	143800	206103948	791	791	791	791	0
335	20230906	143700	206103948	791	791	791	791	0
336	20230906	143600	206103948	791	791	791	791	0
337	20230906	143500	206103948	791	791	791	791	10
338	20230906	143400	206096038	789	789	789	789	0
339	20230906	143300	206096038	789	789	789	789	0
340	20230906	143200	206096038	789	789	789	789	0
341	20230906	143100	206096038	789	789	789	789	0
342	20230906	143000	206096038	789	789	789	789	0
343	20230906	142900	206096038	789	792	792	789	1000
344	20230906	142800	205306509	792	792	792	792	0
345	20230906	142700	205306509	792	792	792	792	0
346	20230906	142600	205306509	792	792	792	792	9
347	20230906	142500	205299381	792	796	796	792	36
348	20230906	142400	205270729	796	796	796	796	47
349	20230906	142300	205233317	796	796	798	796	105
350	20230906	142200	205149537	796	796	796	796	51
351	20230906	142100	205108941	796	796	796	796	0
352	20230906	142000	205108941	796	796	796	796	0
353	20230906	141900	205108941	796	796	796	796	7
354	20230906	141800	205103369	796	796	796	796	0
355	20230906	141700	205103369	796	796	796	796	0
356	20230906	141600	205103369	796	795	796	795	13
357	20230906	141500	205093031	790	790	790	790	0
358	20230906	141400	205093031	790	790	790	790	0
359	20230906	141300	205093031	790	790	790	790	0
360	20230906	141200	205093031	790	793	793	790	285
361	20230906	141100	204867878	794	794	794	794	0
362	20230906	141000	204867878	794	794	794	794	0
363	20230906	140900	204867878	794	794	794	794	1
364	20230906	140800	204867084	794	794	794	794	0
365	20230906	140700	204867084	794	794	794	794	714
366	20230906	140600	204300168	794	794	794	794	10
367	20230906	140500	204292228	794	794	794	794	9
368	20230906	140400	204285082	795	794	795	794	256
369	20230906	140300	204081817	794	794	794	794	0
370	20230906	140200	204081817	794	794	794	794	13
371	20230906	140100	204071495	794	794	794	794	0
372	20230906	140000	204071495	794	793	794	793	374
373	20230906	135900	203774550	793	794	794	793	188
374	20230906	135800	203625366	794	790	794	790	2520
375	20230906	135700	201627034	789	789	789	789	0
376	20230906	135600	201627034	789	789	789	789	82
377	20230906	135500	201562336	787	787	787	787	0
378	20230906	135400	201562336	787	787	787	787	0
379	20230906	135300	201562336	787	787	787	787	156
380	20230906	135200	201439564	787	787	787	787	0
381	20230906	135100	201439564	787	787	787	787	256
382	20230906	135000	201238092	788	789	789	788	467
383	20230906	134900	200869890	790	790	790	790	0
384	20230906	134800	200869890	790	790	790	790	1
385	20230906	134700	200869100	789	789	789	789	0
386	20230906	134600	200869100	789	789	789	789	990
387	20230906	134500	200087990	789	789	789	789	0
388	20230906	134400	200087990	789	789	789	789	0
389	20230906	134300	200087990	789	789	789	789	0
390	20230906	134200	200087990	789	789	789	789	0
391	20230906	134100	200087990	789	789	789	789	353
392	20230906	134000	199809473	789	790	790	789	808
393	20230906	133900	199171210	790	790	790	790	1
394	20230906	133800	199170420	790	790	790	790	42
395	20230906	133700	199137240	789	789	789	789	10
396	20230906	133600	199129350	789	790	790	789	267
397	20230906	133500	198918429	790	790	790	790	0
398	20230906	133400	198918429	790	790	790	790	0
399	20230906	133300	198918429	790	790	790	790	0
400	20230906	133200	198918429	790	790	790	790	4
401	20230906	133100	198915269	789	789	789	789	0
402	20230906	133000	198915269	789	789	790	789	128
403	20230906	132900	198814273	790	789	790	789	23
404	20230906	132800	198796125	789	789	789	789	600
405	20230906	132700	198322725	793	793	793	793	0
406	20230906	132600	198322725	793	793	793	793	0
407	20230906	132500	198322725	793	790	793	790	43
408	20230906	132400	198288749	789	790	790	789	270
409	20230906	132300	198075490	790	790	790	790	0
410	20230906	132200	198075490	790	790	790	790	908
411	20230906	132100	197358170	793	793	793	793	0
412	20230906	132000	197358170	793	793	793	793	0
413	20230906	131900	197358170	793	793	793	793	0
414	20230906	131800	197358170	793	793	793	793	0
415	20230906	131700	197358170	793	793	793	793	0
416	20230906	131600	197358170	793	793	793	793	4
417	20230906	131500	197354998	790	790	790	790	0
418	20230906	131400	197354998	790	790	790	790	0
419	20230906	131300	197354998	790	790	790	790	0
420	20230906	131200	197354998	790	790	790	790	0
421	20230906	131100	197354998	790	790	790	790	0
422	20230906	131000	197354998	790	790	790	790	0
423	20230906	130900	197354998	790	790	790	790	0
424	20230906	130800	197354998	790	790	790	790	0
425	20230906	130700	197354998	790	790	790	790	0
426	20230906	130600	197354998	790	790	790	790	115
427	20230906	130500	197264148	790	790	790	790	0
428	20230906	130400	197264148	790	790	790	790	0
429	20230906	130300	197264148	790	796	796	790	5000
430	20230906	130200	193305780	796	796	796	796	0
431	20230906	130100	193305780	796	796	796	796	0
432	20230906	130000	193305780	796	796	796	796	0
433	20230906	125900	193305780	796	796	796	796	0
434	20230906	125800	193305780	796	796	796	796	0
435	20230906	125700	193305780	796	796	796	796	0
436	20230906	125600	193305780	796	796	796	796	5
437	20230906	125500	193301800	796	796	796	796	8
438	20230906	125400	193295432	796	797	797	796	138
439	20230906	125300	193185462	797	797	798	797	88
440	20230906	125200	193115256	797	798	798	797	413
441	20230906	125100	192785761	797	797	797	797	2
442	20230906	125000	192784167	798	798	798	798	1
443	20230906	124900	192783369	797	797	797	797	66
444	20230906	124800	192730767	798	798	798	798	0
445	20230906	124700	192730767	798	798	798	798	0
446	20230906	124600	192730767	798	798	798	798	69
447	20230906	124500	192675705	797	797	797	797	67
448	20230906	124400	192622306	798	798	798	798	0
449	20230906	124300	192622306	798	798	798	798	0
450	20230906	124200	192622306	798	798	798	798	0
451	20230906	124100	192622306	798	798	798	798	0
452	20230906	124000	192622306	798	798	798	798	0
453	20230906	123900	192622306	798	798	798	798	0
454	20230906	123800	192622306	798	798	798	798	0
455	20230906	123700	192622306	798	798	798	798	0
456	20230906	123600	192622306	798	798	798	798	0
457	20230906	123500	192622306	798	798	798	798	0
458	20230906	123400	192622306	798	798	798	798	320
459	20230906	123300	192366946	798	801	801	798	1399
460	20230906	123200	191247316	803	803	803	803	0
461	20230906	123100	191247316	803	803	803	803	0
462	20230906	123000	191247316	803	803	803	803	1
463	20230906	122900	191246513	804	803	804	803	10
464	20230906	122800	191238482	802	802	802	802	267
465	20230906	122700	191024348	803	803	803	803	0
466	20230906	122600	191024348	803	803	803	803	0
467	20230906	122500	191024348	803	803	803	803	0
468	20230906	122400	191024348	803	803	805	803	358
469	20230906	122300	190736402	805	805	805	805	0
470	20230906	122200	190736402	805	805	805	805	0
471	20230906	122100	190736402	805	803	805	803	637
472	20230906	122000	190224510	804	803	804	803	2
473	20230906	121900	190222903	805	805	805	805	96
474	20230906	121800	190145623	805	805	805	805	0
475	20230906	121700	190145623	805	805	805	805	1001
476	20230906	121600	189339818	803	803	803	803	132
477	20230906	121500	189233822	802	800	802	800	965
478	20230906	121400	188460756	800	800	800	800	1668
479	20230906	121300	187126356	800	798	800	798	3485
480	20230906	121200	184338691	797	796	797	796	1165
481	20230906	121100	183410351	794	794	794	794	4422
482	20230906	121000	179899283	794	794	794	794	0
483	20230906	120900	179899283	794	794	794	794	100
484	20230906	120800	179819883	792	792	792	792	0
485	20230906	120700	179819883	792	792	792	792	1052
486	20230906	120600	178986699	792	792	792	792	1864
487	20230906	120500	177510411	791	791	791	791	0
488	20230906	120400	177510411	791	791	791	791	0
489	20230906	120300	177510411	791	791	791	791	210
490	20230906	120200	177344301	792	792	792	792	0
491	20230906	120100	177344301	792	792	792	792	71
492	20230906	120000	177288069	792	792	792	792	69
493	20230906	115900	177233421	792	792	792	792	0
494	20230906	115800	177233421	792	792	792	792	0
495	20230906	115700	177233421	792	792	792	792	0
496	20230906	115600	177233421	792	792	792	792	0
497	20230906	115500	177233421	792	792	792	792	0
498	20230906	115400	177233421	792	792	792	792	0
499	20230906	115300	177233421	792	792	792	792	0
500	20230906	115200	177233421	792	792	792	792	0
501	20230906	115100	177233421	792	792	792	792	69
502	20230906	115000	177178773	792	792	792	792	0
503	20230906	114900	177178773	792	793	793	792	135
504	20230906	114800	177071784	792	792	792	792	0
505	20230906	114700	177071784	792	792	792	792	3
506	20230906	114600	177069408	794	794	794	794	0
507	20230906	114500	177069408	794	794	794	794	0
508	20230906	114400	177069408	794	793	794	793	3
509	20230906	114300	177067028	792	792	792	792	0
510	20230906	114200	177067028	792	792	792	792	0
511	20230906	114100	177067028	792	792	792	792	0
512	20230906	114000	177067028	792	792	792	792	0
513	20230906	113900	177067028	792	792	792	792	0
514	20230906	113800	177067028	792	792	792	792	0
515	20230906	113700	177067028	792	792	792	792	0
516	20230906	113600	177067028	792	792	792	792	69
517	20230906	113500	177012380	791	791	791	791	0
518	20230906	113400	177012380	791	791	791	791	0
519	20230906	113300	177012380	791	791	791	791	10
520	20230906	113200	177004470	790	790	790	790	0
521	20230906	113100	177004470	790	790	790	790	0
522	20230906	113000	177004470	790	790	790	790	0
523	20230906	112900	177004470	790	790	790	790	0
524	20230906	112800	177004470	790	790	790	790	2
525	20230906	112700	177002890	790	790	790	790	2
526	20230906	112600	177001310	790	790	790	790	62
527	20230906	112500	176952330	788	788	788	788	0
528	20230906	112400	176952330	788	788	788	788	0
529	20230906	112300	176952330	788	788	788	788	0
530	20230906	112200	176952330	788	791	791	788	5000
531	20230906	112100	173005238	791	791	791	791	12
532	20230906	112000	172995746	792	792	792	792	0
533	20230906	111900	172995746	792	792	792	792	96
534	20230906	111800	172919714	792	792	792	792	0
535	20230906	111700	172919714	792	792	792	792	1
536	20230906	111600	172918922	792	792	792	792	10
537	20230906	111500	172911002	792	792	792	792	0
538	20230906	111400	172911002	792	792	792	792	0
539	20230906	111300	172911002	792	792	792	792	70
540	20230906	111200	172855562	791	791	791	791	300
541	20230906	111100	172618262	791	791	791	791	10
542	20230906	111000	172610352	792	792	792	792	15
543	20230906	110900	172598472	791	791	791	791	0
544	20230906	110800	172598472	791	791	791	791	0
545	20230906	110700	172598472	791	791	791	791	1
546	20230906	110600	172597681	792	792	792	792	70
547	20230906	110500	172542241	791	791	791	791	282
548	20230906	110400	172319179	791	791	791	791	0
549	20230906	110300	172319179	791	791	791	791	70
550	20230906	110200	172263809	791	791	791	791	0
551	20230906	110100	172263809	791	791	791	791	70
552	20230906	110000	172208439	790	790	790	790	0
553	20230906	105900	172208439	790	790	790	790	0
554	20230906	105800	172208439	790	790	790	790	0
555	20230906	105700	172208439	790	790	790	790	54
556	20230906	105600	172165779	790	790	791	790	122
557	20230906	105500	172069330	790	790	791	790	1374
558	20230906	105400	170983860	791	791	791	791	11
559	20230906	105300	170975159	791	791	791	791	311
560	20230906	105200	170729158	791	791	791	791	7
561	20230906	105100	170723621	790	790	790	790	8
562	20230906	105000	170717301	791	791	791	791	7
563	20230906	104900	170711764	792	792	792	791	208
564	20230906	104800	170547035	792	792	792	792	0
565	20230906	104700	170547035	792	792	792	792	0
566	20230906	104600	170547035	792	792	792	792	0
567	20230906	104500	170547035	792	792	792	792	0
568	20230906	104400	170547035	792	792	792	792	0
569	20230906	104300	170547035	792	792	792	792	0
570	20230906	104200	170547035	792	792	792	792	0
571	20230906	104100	170547035	792	792	792	792	0
572	20230906	104000	170547035	792	790	792	790	2004
573	20230906	103900	168959875	790	790	790	790	570
574	20230906	103800	168509575	790	792	792	790	2002
575	20230906	103700	166927991	791	791	791	791	0
576	20230906	103600	166927991	791	791	791	791	69
577	20230906	103500	166873412	791	791	791	791	500
578	20230906	103400	166477912	792	792	792	792	0
579	20230906	103300	166477912	792	792	792	792	656
580	20230906	103200	165958360	792	792	792	792	200
581	20230906	103100	165799960	792	792	792	792	370
582	20230906	103000	165506920	791	791	791	791	0
583	20230906	102900	165506920	791	792	792	791	743
584	20230906	102800	164919007	792	792	792	792	114
585	20230906	102700	164828719	793	793	793	793	30
586	20230906	102600	164804929	793	793	793	793	0
587	20230906	102500	164804929	793	793	793	793	467
588	20230906	102400	164434598	792	792	792	792	70
589	20230906	102300	164379158	793	793	793	793	5
590	20230906	102200	164375193	793	793	793	793	0
591	20230906	102100	164375193	793	793	793	793	0
592	20230906	102000	164375193	793	793	793	793	1
593	20230906	101900	164374400	792	792	792	792	6
594	20230906	101800	164369648	792	791	792	791	34
595	20230906	101700	164342739	790	790	790	790	150
596	20230906	101600	164224239	792	792	792	792	1
597	20230906	101500	164223447	788	790	790	788	368
598	20230906	101400	163932733	790	790	790	790	0
599	20230906	101300	163932733	790	790	790	790	1149
600	20230906	101200	163025023	791	791	791	791	128
601	20230906	101100	162923775	791	791	791	791	0
602	20230906	101000	162923775	791	791	791	791	1
603	20230906	100900	162922984	790	791	791	790	5098
604	20230906	100800	158895228	791	791	791	791	1
605	20230906	100700	158894437	792	794	794	792	781
606	20230906	100600	158275556	793	795	795	793	1057
607	20230906	100500	157436558	794	796	796	794	248
608	20230906	100400	157239642	794	795	795	794	6781
609	20230906	100300	151848987	795	797	797	795	4
610	20230906	100200	151845805	797	797	797	797	9
611	20230906	100100	151838632	798	798	798	798	70
612	20230906	100000	151782772	798	798	798	798	0
613	20230906	095900	151782772	798	798	798	798	9
614	20230906	095800	151775590	798	798	798	798	0
615	20230906	095700	151775590	798	798	798	798	70
616	20230906	095600	151719730	798	798	798	798	10
617	20230906	095500	151711750	799	799	799	799	0
618	20230906	095400	151711750	799	799	799	799	24
619	20230906	095300	151692574	795	795	795	795	0
620	20230906	095200	151692574	795	798	798	795	6423
621	20230906	095100	146580878	799	799	799	799	12
622	20230906	095000	146571290	798	798	798	798	0
623	20230906	094900	146571290	798	798	798	798	150
624	20230906	094800	146451590	797	797	797	797	0
625	20230906	094700	146451590	797	800	800	797	319
626	20230906	094600	146197344	797	797	797	797	228
627	20230906	094500	146015628	797	797	797	797	100
628	20230906	094400	145935928	797	798	798	797	5790
629	20230906	094300	141321276	798	798	798	798	0
630	20230906	094200	141321276	798	798	798	798	0
631	20230906	094100	141321276	798	798	798	798	839
632	20230906	094000	140651754	798	798	798	798	0
633	20230906	093900	140651754	798	798	799	797	9660
634	20230906	093800	132941260	798	798	799	798	600
635	20230906	093700	132461960	798	803	803	798	3934
636	20230906	093600	129313632	802	804	807	802	4373
637	20230906	093500	125801527	803	810	811	803	3402
638	20230906	093400	123061902	809	810	810	809	332
639	20230906	093300	122793313	811	811	811	811	18
640	20230906	093200	122778715	811	811	811	811	0
641	20230906	093100	122778715	811	811	811	811	70
642	20230906	093000	122721945	811	810	811	810	405
643	20230906	092900	122393795	812	812	812	812	0
644	20230906	092800	122393795	812	812	812	812	0
645	20230906	092700	122393795	812	812	812	812	198
646	20230906	092600	122233019	813	812	813	812	715
647	20230906	092500	121652368	812	812	812	812	0
648	20230906	092400	121652368	812	810	812	810	158
649	20230906	092300	121524368	809	809	809	809	0
650	20230906	092200	121524368	809	809	809	809	0
651	20230906	092100	121524368	809	809	809	809	13
652	20230906	092000	121513851	807	807	807	807	14
653	20230906	091900	121502553	805	806	806	805	2000
654	20230906	091800	119891819	806	805	806	805	2038
655	20230906	091700	118250791	805	806	806	805	2300
656	20230906	091600	116398794	805	810	810	805	4338
657	20230906	091500	112890814	813	814	815	810	5502
658	20230906	091400	108429260	814	819	819	814	1677
659	20230906	091300	107058697	820	818	820	818	13444
660	20230906	091200	96039457	819	815	819	815	1280
661	20230906	091100	94995717	815	817	821	815	875
662	20230906	091000	94280991	819	819	819	816	2477
663	20230906	090900	92257476	817	818	819	817	5406
664	20230906	090800	87834005	819	821	823	818	6553
665	20230906	090700	82457574	821	819	821	817	12265
666	20230906	090600	72417880	819	824	827	818	22715
667	20230906	090500	53719209	825	813	829	812	34629
668	20230906	090400	25388446	814	795	814	795	12820
669	20230906	090300	15095323	793	789	793	789	4161
670	20230906	090200	11809021	789	785	789	785	1180
671	20230906	090100	10882004	790	787	790	787	1000
672	20230906	090000	10093303	787	783	787	783	12865