KissMeData/008970/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	184800	179182562	886	886	886	886	6623
3	20230908	184700	179182562	886	886	886	886	0
4	20230908	184600	179182562	886	886	886	886	0
5	20230908	184500	179182562	886	886	886	886	0
6	20230908	184400	179182562	886	886	886	886	0
7	20230908	184300	179182562	886	886	886	886	0
8	20230908	184200	179182562	886	886	886	886	0
9	20230908	184100	179182562	886	886	886	886	0
10	20230908	184000	179182562	886	886	886	886	0
11	20230908	183900	179182562	886	886	886	886	0
12	20230908	183800	179182562	886	886	886	886	0
13	20230908	183700	179182562	886	886	886	886	0
14	20230908	183600	179182562	886	886	886	886	0
15	20230908	183500	179182562	886	886	886	886	0
16	20230908	183400	179182562	886	886	886	886	0
17	20230908	183300	179182562	886	886	886	886	0
18	20230908	183200	179182562	886	886	886	886	0
19	20230908	183100	179182562	886	886	886	886	0
20	20230908	183000	179182562	886	886	886	886	0
21	20230908	182900	179182562	886	886	886	886	0
22	20230908	182800	179182562	886	886	886	886	0
23	20230908	182700	179182562	886	886	886	886	0
24	20230908	182600	179182562	886	886	886	886	0
25	20230908	182500	179182562	886	886	886	886	0
26	20230908	182400	179182562	886	886	886	886	0
27	20230908	182300	179182562	886	886	886	886	0
28	20230908	182200	179182562	886	886	886	886	0
29	20230908	182100	179182562	886	886	886	886	0
30	20230908	182000	179182562	886	886	886	886	0
31	20230908	181900	179182562	886	886	886	886	0
32	20230908	181800	179182562	886	886	886	886	6623
33	20230908	181700	179182562	886	886	886	886	0
34	20230908	181600	179182562	886	886	886	886	0
35	20230908	181500	179182562	886	886	886	886	0
36	20230908	181400	179182562	886	886	886	886	0
37	20230908	181300	179182562	886	886	886	886	0
38	20230908	181200	179182562	886	886	886	886	0
39	20230908	181100	179182562	886	886	886	886	0
40	20230908	181000	179182562	886	886	886	886	0
41	20230908	180900	179182562	886	886	886	886	0
42	20230908	180800	179182562	886	886	886	886	0
43	20230908	180700	179182562	886	886	886	886	0
44	20230908	180600	179182562	886	886	886	886	0
45	20230908	180500	179182562	886	886	886	886	0
46	20230908	180400	179182562	886	886	886	886	0
47	20230908	180300	179182562	886	886	886	886	0
48	20230908	180200	179182562	886	886	886	886	0
49	20230908	180100	179182562	886	886	886	886	0
50	20230908	180000	179182562	886	886	886	886	0
51	20230908	175900	179182562	886	886	886	886	0
52	20230908	175800	179182562	886	886	886	886	0
53	20230908	175700	179182562	886	886	886	886	0
54	20230908	175600	179182562	886	886	886	886	0
55	20230908	175500	179182562	886	886	886	886	0
56	20230908	175400	179182562	886	886	886	886	0
57	20230908	175300	179182562	886	886	886	886	0
58	20230908	175200	179182562	886	886	886	886	0
59	20230908	175100	179182562	886	886	886	886	0
60	20230908	175000	179182562	886	886	886	886	0
61	20230908	174900	179182562	886	886	886	886	0
62	20230908	174800	179182562	886	886	886	886	6623
63	20230908	174700	179182562	886	886	886	886	0
64	20230908	174600	179182562	886	886	886	886	0
65	20230908	174500	179182562	886	886	886	886	0
66	20230908	174400	179182562	886	886	886	886	0
67	20230908	174300	179182562	886	886	886	886	0
68	20230908	174200	179182562	886	886	886	886	0
69	20230908	174100	179182562	886	886	886	886	0
70	20230908	174000	179182562	886	886	886	886	0
71	20230908	173900	179182562	886	886	886	886	0
72	20230908	173800	179182562	886	886	886	886	0
73	20230908	173700	179182562	886	886	886	886	0
74	20230908	173600	179182562	886	886	886	886	0
75	20230908	173500	179182562	886	886	886	886	0
76	20230908	173400	179182562	886	886	886	886	0
77	20230908	173300	179182562	886	886	886	886	0
78	20230908	173200	179182562	886	886	886	886	0
79	20230908	173100	179182562	886	886	886	886	0
80	20230908	173000	179182562	886	886	886	886	0
81	20230908	172900	179182562	886	886	886	886	0
82	20230908	172800	179182562	886	886	886	886	0
83	20230908	172700	179182562	886	886	886	886	0
84	20230908	172600	179182562	886	886	886	886	0
85	20230908	172500	179182562	886	886	886	886	0
86	20230908	172400	179182562	886	886	886	886	0
87	20230908	172300	179182562	886	886	886	886	0
88	20230908	172200	179182562	886	886	886	886	0
89	20230908	172100	179182562	886	886	886	886	0
90	20230908	172000	179182562	886	886	886	886	0
91	20230908	171900	179182562	886	886	886	886	0
92	20230908	171800	179182562	886	886	886	886	6623
93	20230908	171700	179182562	886	886	886	886	0
94	20230908	171600	179182562	886	886	886	886	0
95	20230908	171500	179182562	886	886	886	886	0
96	20230908	171400	179182562	886	886	886	886	0
97	20230908	171300	179182562	886	886	886	886	0
98	20230908	171200	179182562	886	886	886	886	0
99	20230908	171100	179182562	886	886	886	886	0
100	20230908	171000	179182562	886	886	886	886	0
101	20230908	170900	179182562	886	886	886	886	0
102	20230908	170800	179182562	886	886	886	886	0
103	20230908	170700	179182562	886	886	886	886	0
104	20230908	170600	179182562	886	886	886	886	0
105	20230908	170500	179182562	886	886	886	886	0
106	20230908	170400	179182562	886	886	886	886	0
107	20230908	170300	179182562	886	886	886	886	0
108	20230908	170200	179182562	886	886	886	886	0
109	20230908	170100	179182562	886	886	886	886	0
110	20230908	170000	179182562	886	886	886	886	0
111	20230908	165900	179182562	886	886	886	886	0
112	20230908	165800	179182562	886	886	886	886	0
113	20230908	165700	179182562	886	886	886	886	0
114	20230908	165600	179182562	886	886	886	886	0
115	20230908	165500	179182562	886	886	886	886	0
116	20230908	165400	179182562	886	886	886	886	0
117	20230908	165300	179182562	886	886	886	886	0
118	20230908	165200	179182562	886	886	886	886	0
119	20230908	165100	179182562	886	886	886	886	0
120	20230908	165000	179182562	886	886	886	886	0
121	20230908	164900	179182562	886	886	886	886	0
122	20230908	164800	179182562	886	886	886	886	6623
123	20230908	164700	179182562	886	886	886	886	0
124	20230908	164600	179182562	886	886	886	886	0
125	20230908	164500	179182562	886	886	886	886	0
126	20230908	164400	179182562	886	886	886	886	0
127	20230908	164300	179182562	886	886	886	886	0
128	20230908	164200	179182562	886	886	886	886	0
129	20230908	164100	179182562	886	886	886	886	0
130	20230908	164000	179182562	886	886	886	886	0
131	20230908	163900	179182562	886	886	886	886	0
132	20230908	163800	179182562	886	886	886	886	0
133	20230908	163700	179182562	886	886	886	886	0
134	20230908	163600	179182562	886	886	886	886	0
135	20230908	163500	179182562	886	886	886	886	0
136	20230908	163400	179182562	886	886	886	886	0
137	20230908	163300	179182562	886	886	886	886	0
138	20230908	163200	179182562	886	886	886	886	0
139	20230908	163100	179182562	886	886	886	886	0
140	20230908	163000	179182562	886	886	886	886	0
141	20230908	162900	179182562	886	886	886	886	0
142	20230908	162800	179182562	886	886	886	886	0
143	20230908	162700	179182562	886	886	886	886	0
144	20230908	162600	179182562	886	886	886	886	0
145	20230908	162500	179182562	886	886	886	886	0
146	20230908	162400	179182562	886	886	886	886	0
147	20230908	162300	179182562	886	886	886	886	0
148	20230908	162200	179182562	886	886	886	886	0
149	20230908	162100	179182562	886	886	886	886	0
150	20230908	162000	179182562	886	886	886	886	0
151	20230908	161900	179182562	886	886	886	886	0
152	20230908	161800	179182562	886	886	886	886	6623
153	20230908	161700	179182562	886	886	886	886	0
154	20230908	161600	179182562	886	886	886	886	0
155	20230908	161500	179182562	886	886	886	886	0
156	20230908	161400	179182562	886	886	886	886	0
157	20230908	161300	179182562	886	886	886	886	0
158	20230908	161200	179182562	886	886	886	886	0
159	20230908	161100	179182562	886	886	886	886	0
160	20230908	161000	179182562	886	886	886	886	0
161	20230908	160900	179182562	886	886	886	886	0
162	20230908	160800	179182562	886	886	886	886	0
163	20230908	160700	179182562	886	886	886	886	0
164	20230908	160600	179182562	886	886	886	886	0
165	20230908	160500	179182562	886	886	886	886	0
166	20230908	160400	179182562	886	886	886	886	0
167	20230908	160300	179182562	886	886	886	886	0
168	20230908	160200	179182562	886	886	886	886	0
169	20230908	160100	179182562	886	886	886	886	0
170	20230908	160000	179182562	886	886	886	886	0
171	20230908	155900	179182562	886	886	886	886	0
172	20230908	155800	179182562	886	886	886	886	0
173	20230908	155700	179182562	886	886	886	886	0
174	20230908	155600	179182562	886	886	886	886	0
175	20230908	155500	179182562	886	886	886	886	0
176	20230908	155400	179182562	886	886	886	886	0
177	20230908	155300	179182562	886	886	886	886	0
178	20230908	155200	179182562	886	886	886	886	0
179	20230908	155100	179182562	886	886	886	886	0
180	20230908	155000	179182562	886	886	886	886	0
181	20230908	154900	179182562	886	886	886	886	0
182	20230908	154800	179182562	886	886	886	886	6623
183	20230908	154700	179182562	886	886	886	886	0
184	20230908	154600	179182562	886	886	886	886	0
185	20230908	154500	179182562	886	886	886	886	0
186	20230908	154400	179182562	886	886	886	886	0
187	20230908	154300	179182562	886	886	886	886	0
188	20230908	154200	179182562	886	886	886	886	0
189	20230908	154100	179182562	886	886	886	886	0
190	20230908	154000	179182562	886	886	886	886	0
191	20230908	153900	179182562	886	886	886	886	0
192	20230908	153800	179182562	886	886	886	886	0
193	20230908	153700	179182562	886	886	886	886	0
194	20230908	153600	179182562	886	886	886	886	0
195	20230908	153500	179182562	886	886	886	886	0
196	20230908	153400	179182562	886	886	886	886	0
197	20230908	153300	179182562	886	886	886	886	0
198	20230908	153200	179182562	886	886	886	886	0
199	20230908	153100	179182562	886	886	886	886	0
200	20230908	153000	179182562	886	886	886	886	6623
201	20230908	152900	173314584	887	887	887	887	0
202	20230908	152800	173314584	887	887	887	887	0
203	20230908	152700	173314584	887	887	887	887	0
204	20230908	152600	173314584	887	887	887	887	0
205	20230908	152500	173314584	887	887	887	887	0
206	20230908	152400	173314584	887	887	887	887	0
207	20230908	152300	173314584	887	887	887	887	0
208	20230908	152200	173314584	887	887	887	887	0
209	20230908	152100	173314584	887	887	887	887	0
210	20230908	152000	173314584	887	887	887	887	0
211	20230908	151900	173314584	887	887	887	887	1
212	20230908	151800	173313697	887	887	887	887	200
213	20230908	151700	173136297	888	887	888	887	500
214	20230908	151600	172692319	887	887	887	887	464
215	20230908	151500	172280751	887	887	887	887	0
216	20230908	151400	172280751	887	887	887	887	0
217	20230908	151300	172280751	887	887	887	887	1014
218	20230908	151200	171381333	887	888	888	887	46
219	20230908	151100	171340487	888	888	888	888	5
220	20230908	151000	171336047	887	887	887	887	568
221	20230908	150900	170832231	887	887	887	887	5
222	20230908	150800	170827796	887	887	887	887	50
223	20230908	150700	170783446	886	886	886	886	51
224	20230908	150600	170738260	885	885	885	885	1718
225	20230908	150500	169217830	885	885	885	885	0
226	20230908	150400	169217830	885	886	886	885	2
227	20230908	150300	169216059	886	886	886	886	0
228	20230908	150200	169216059	886	886	886	886	5281
229	20230908	150100	164537093	886	886	886	886	100
230	20230908	150000	164448493	885	885	885	885	0
231	20230908	145900	164448493	885	885	885	885	8
232	20230908	145800	164441413	885	885	885	885	0
233	20230908	145700	164441413	885	885	885	885	0
234	20230908	145600	164441413	885	885	885	885	0
235	20230908	145500	164441413	885	885	885	885	0
236	20230908	145400	164441413	885	885	885	885	40
237	20230908	145300	164406013	885	886	886	885	1000
238	20230908	145200	163520928	886	886	886	886	100
239	20230908	145100	163432328	886	886	886	886	100
240	20230908	145000	163343728	887	887	887	887	0
241	20230908	144900	163343728	887	887	887	887	0
242	20230908	144800	163343728	887	887	887	887	0
243	20230908	144700	163343728	887	887	887	887	0
244	20230908	144600	163343728	887	887	887	887	0
245	20230908	144500	163343728	887	887	887	887	20
246	20230908	144400	163325988	887	887	887	887	0
247	20230908	144300	163325988	887	887	887	887	0
248	20230908	144200	163325988	887	887	887	887	0
249	20230908	144100	163325988	887	887	887	887	0
250	20230908	144000	163325988	887	887	887	887	0
251	20230908	143900	163325988	887	887	887	887	0
252	20230908	143800	163325988	887	887	887	887	0
253	20230908	143700	163325988	887	887	887	887	0
254	20230908	143600	163325988	887	887	887	887	1
255	20230908	143500	163325101	888	888	888	888	0
256	20230908	143400	163325101	888	888	888	888	73
257	20230908	143300	163260277	888	888	888	888	1
258	20230908	143200	163259389	886	886	886	886	0
259	20230908	143100	163259389	886	886	886	886	144
260	20230908	143000	163131805	886	885	886	885	280
261	20230908	142900	162884001	885	886	886	885	2002
262	20230908	142800	161112229	886	886	886	886	0
263	20230908	142700	161112229	886	886	886	886	50
264	20230908	142600	161067929	886	886	886	886	10
265	20230908	142500	161059069	885	885	885	885	0
266	20230908	142400	161059069	885	885	886	885	501
267	20230908	142300	160615414	888	888	888	888	0
268	20230908	142200	160615414	888	888	888	888	1
269	20230908	142100	160614526	888	888	888	888	15
270	20230908	142000	160601206	888	888	888	888	0
271	20230908	141900	160601206	888	888	888	888	0
272	20230908	141800	160601206	888	888	888	888	0
273	20230908	141700	160601206	888	888	888	888	0
274	20230908	141600	160601206	888	888	888	888	0
275	20230908	141500	160601206	888	888	888	888	0
276	20230908	141400	160601206	888	888	888	888	0
277	20230908	141300	160601206	888	888	888	888	0
278	20230908	141200	160601206	888	888	888	888	0
279	20230908	141100	160601206	888	888	888	888	0
280	20230908	141000	160601206	888	888	888	888	0
281	20230908	140900	160601206	888	888	888	888	4
282	20230908	140800	160597654	888	888	888	888	3
283	20230908	140700	160594990	884	884	884	884	0
284	20230908	140600	160594990	884	884	884	884	11100
285	20230908	140500	150782590	884	884	884	884	0
286	20230908	140400	150782590	884	884	884	884	0
287	20230908	140300	150782590	884	885	885	884	5000
288	20230908	140200	146362387	885	885	885	885	2000
289	20230908	140100	144592387	885	885	885	885	0
290	20230908	140000	144592387	885	885	885	885	0
291	20230908	135900	144592387	885	885	885	885	392
292	20230908	135800	144245467	885	885	885	885	2826
293	20230908	135700	141744457	886	886	886	886	0
294	20230908	135600	141744457	886	886	886	886	0
295	20230908	135500	141744457	886	886	886	886	680
296	20230908	135400	141141977	886	886	886	886	0
297	20230908	135300	141141977	886	886	886	886	0
298	20230908	135200	141141977	886	886	886	886	0
299	20230908	135100	141141977	886	886	886	886	0
300	20230908	135000	141141977	886	886	886	886	120
301	20230908	134900	141035657	890	890	890	890	0
302	20230908	134800	141035657	890	890	890	890	0
303	20230908	134700	141035657	890	890	890	890	0
304	20230908	134600	141035657	890	890	890	890	0
305	20230908	134500	141035657	890	890	890	890	0
306	20230908	134400	141035657	890	890	890	890	0
307	20230908	134300	141035657	890	890	890	890	0
308	20230908	134200	141035657	890	890	890	890	0
309	20230908	134100	141035657	890	890	890	890	0
310	20230908	134000	141035657	890	890	890	890	1
311	20230908	133900	141034767	885	885	885	885	100
312	20230908	133800	140946267	890	890	890	890	0
313	20230908	133700	140946267	890	890	890	890	0
314	20230908	133600	140946267	890	890	890	890	0
315	20230908	133500	140946267	890	890	890	890	3
316	20230908	133400	140943597	890	890	890	890	0
317	20230908	133300	140943597	890	890	890	890	0
318	20230908	133200	140943597	890	890	890	890	0
319	20230908	133100	140943597	890	890	890	890	0
320	20230908	133000	140943597	890	890	890	890	0
321	20230908	132900	140943597	890	890	890	890	0
322	20230908	132800	140943597	890	890	890	890	0
323	20230908	132700	140943597	890	890	890	890	0
324	20230908	132600	140943597	890	890	890	890	0
325	20230908	132500	140943597	890	885	890	885	39
326	20230908	132400	140909027	890	890	890	890	0
327	20230908	132300	140909027	890	890	890	890	0
328	20230908	132200	140909027	890	890	890	890	0
329	20230908	132100	140909027	890	886	890	885	3699
330	20230908	132000	137635156	886	886	886	886	762
331	20230908	131900	136960024	887	887	887	887	0
332	20230908	131800	136960024	887	887	887	887	0
333	20230908	131700	136960024	887	888	888	887	1238
334	20230908	131600	135861915	890	890	890	890	0
335	20230908	131500	135861915	890	890	890	890	11
336	20230908	131400	135852125	888	888	888	888	0
337	20230908	131300	135852125	888	888	888	888	0
338	20230908	131200	135852125	888	888	888	888	6
339	20230908	131100	135846797	891	891	891	891	0
340	20230908	131000	135846797	891	891	891	891	0
341	20230908	130900	135846797	891	891	891	891	1
342	20230908	130800	135845906	887	887	887	887	0
343	20230908	130700	135845906	887	887	887	887	0
344	20230908	130600	135845906	887	887	887	887	0
345	20230908	130500	135845906	887	887	887	887	0
346	20230908	130400	135845906	887	887	887	887	0
347	20230908	130300	135845906	887	887	887	887	0
348	20230908	130200	135845906	887	887	887	887	0
349	20230908	130100	135845906	887	888	888	887	2313
350	20230908	130000	133793727	891	891	891	891	34
351	20230908	125900	133763433	891	891	891	891	50
352	20230908	125800	133718883	891	890	891	890	2
353	20230908	125700	133717102	891	891	891	891	0
354	20230908	125600	133717102	891	891	891	891	0
355	20230908	125500	133717102	891	891	891	891	0
356	20230908	125400	133717102	891	891	891	891	0
357	20230908	125300	133717102	891	891	891	891	200
358	20230908	125200	133538902	891	891	891	891	18
359	20230908	125100	133522864	891	891	891	891	0
360	20230908	125000	133522864	891	891	891	891	10
361	20230908	124900	133513954	889	889	889	889	0
362	20230908	124800	133513954	889	889	889	889	0
363	20230908	124700	133513954	889	889	889	889	57
364	20230908	124600	133463281	889	889	889	889	0
365	20230908	124500	133463281	889	889	889	889	0
366	20230908	124400	133463281	889	889	889	889	0
367	20230908	124300	133463281	889	889	889	889	300
368	20230908	124200	133196581	889	889	889	889	1500
369	20230908	124100	131863081	889	887	889	887	21
370	20230908	124000	131844434	887	887	887	887	19
371	20230908	123900	131827581	887	887	887	887	2
372	20230908	123800	131825807	886	886	886	886	0
373	20230908	123700	131825807	886	886	886	886	0
374	20230908	123600	131825807	886	886	886	886	0
375	20230908	123500	131825807	886	886	886	886	0
376	20230908	123400	131825807	886	886	886	886	0
377	20230908	123300	131825807	886	886	886	886	0
378	20230908	123200	131825807	886	886	886	886	500
379	20230908	123100	131382807	886	887	887	886	1001
380	20230908	123000	130495870	889	889	889	889	0
381	20230908	122900	130495870	889	889	889	889	1
382	20230908	122800	130494981	889	889	889	889	3
383	20230908	122700	130492314	889	889	889	889	0
384	20230908	122600	130492314	889	889	889	889	0
385	20230908	122500	130492314	889	889	889	889	0
386	20230908	122400	130492314	889	889	889	889	0
387	20230908	122300	130492314	889	889	889	889	100
388	20230908	122200	130403414	889	889	889	889	1
389	20230908	122100	130402525	886	886	886	886	0
390	20230908	122000	130402525	886	886	886	886	137
391	20230908	121900	130281143	886	888	889	886	3765
392	20230908	121800	126936334	890	890	890	890	0
393	20230908	121700	126936334	890	890	890	890	0
394	20230908	121600	126936334	890	890	890	890	1
395	20230908	121500	126935444	890	890	890	890	0
396	20230908	121400	126935444	890	890	890	890	65
397	20230908	121300	126877594	894	893	894	893	5
398	20230908	121200	126873127	895	895	895	895	0
399	20230908	121100	126873127	895	895	895	895	0
400	20230908	121000	126873127	895	892	895	888	38
401	20230908	120900	126839185	889	889	889	889	0
402	20230908	120800	126839185	889	889	889	889	0
403	20230908	120700	126839185	889	889	889	889	2
404	20230908	120600	126837407	888	888	888	888	99
405	20230908	120500	126749495	888	888	888	888	0
406	20230908	120400	126749495	888	888	888	888	0
407	20230908	120300	126749495	888	888	888	888	0
408	20230908	120200	126749495	888	888	888	888	0
409	20230908	120100	126749495	888	888	888	888	101
410	20230908	120000	126659807	885	885	885	885	6077
411	20230908	115900	121281662	890	890	890	890	0
412	20230908	115800	121281662	890	889	890	889	40
413	20230908	115700	121246098	885	890	890	885	4915
414	20230908	115600	116893823	885	892	892	885	11875
415	20230908	115500	106371674	894	894	894	894	0
416	20230908	115400	106371674	894	892	894	892	285
417	20230908	115300	106117004	892	892	892	892	0
418	20230908	115200	106117004	892	895	895	892	2
419	20230908	115100	106115217	892	892	892	892	1
420	20230908	115000	106114325	895	895	895	895	0
421	20230908	114900	106114325	895	895	895	895	3
422	20230908	114800	106111640	895	892	895	892	301
423	20230908	114700	105843145	895	895	895	895	0
424	20230908	114600	105843145	895	895	895	895	1072
425	20230908	114500	104883705	894	894	894	894	10
426	20230908	114400	104874765	897	897	897	897	0
427	20230908	114300	104874765	897	895	898	895	765
428	20230908	114200	104189151	898	895	898	895	3478
429	20230908	114100	101072961	894	898	899	894	783
430	20230908	114000	100372380	897	895	897	895	3250
431	20230908	113900	97462330	895	892	897	892	16369
432	20230908	113800	82822982	892	892	892	892	1102
433	20230908	113700	81839998	892	890	892	890	1109
434	20230908	113600	80852557	890	888	890	888	7254
435	20230908	113500	74397631	888	887	888	887	4443
436	20230908	113400	70453481	887	887	887	887	50
437	20230908	113300	70409131	884	884	884	884	0
438	20230908	113200	70409131	884	884	884	884	186
439	20230908	113100	70244707	884	884	884	884	33
440	20230908	113000	70215535	884	884	884	884	33
441	20230908	112900	70186363	884	884	884	884	510
442	20230908	112800	69735523	884	884	884	884	0
443	20230908	112700	69735523	884	884	884	884	2238
444	20230908	112600	67757131	884	884	884	884	30
445	20230908	112500	67730611	887	887	887	887	0
446	20230908	112400	67730611	887	887	887	887	0
447	20230908	112300	67730611	887	887	887	887	300
448	20230908	112200	67464511	887	887	887	887	0
449	20230908	112100	67464511	887	887	887	887	100
450	20230908	112000	67375811	884	884	884	884	0
451	20230908	111900	67375811	884	884	884	884	0
452	20230908	111800	67375811	884	884	884	884	5
453	20230908	111700	67371391	887	887	887	887	31
454	20230908	111600	67343894	884	887	887	884	2068
455	20230908	111500	65514186	887	887	887	887	0
456	20230908	111400	65514186	887	887	887	887	56
457	20230908	111300	65464514	884	884	884	884	1000
458	20230908	111200	64580514	884	884	884	884	0
459	20230908	111100	64580514	884	884	884	884	0
460	20230908	111000	64580514	884	886	886	884	1001
461	20230908	110900	63695628	887	887	887	887	0
462	20230908	110800	63695628	887	887	887	887	300
463	20230908	110700	63429528	884	884	884	884	0
464	20230908	110600	63429528	884	884	884	884	0
465	20230908	110500	63429528	884	884	884	884	0
466	20230908	110400	63429528	884	884	884	884	0
467	20230908	110300	63429528	884	884	884	884	366
468	20230908	110200	63105984	884	884	884	884	0
469	20230908	110100	63105984	884	884	884	884	10
470	20230908	110000	63097144	884	884	884	884	0
471	20230908	105900	63097144	884	887	887	884	5111
472	20230908	105800	58575796	888	888	888	888	0
473	20230908	105700	58575796	888	888	888	888	0
474	20230908	105600	58575796	888	888	888	888	0
475	20230908	105500	58575796	888	888	888	888	0
476	20230908	105400	58575796	888	888	888	888	150
477	20230908	105300	58442596	888	888	888	888	0
478	20230908	105200	58442596	888	888	888	888	0
479	20230908	105100	58442596	888	888	888	888	0
480	20230908	105000	58442596	888	888	888	888	33
481	20230908	104900	58413292	888	888	888	888	885
482	20230908	104800	57627412	888	888	888	888	71
483	20230908	104700	57564364	887	887	887	887	834
484	20230908	104600	56824606	887	887	887	887	0
485	20230908	104500	56824606	887	887	887	887	3
486	20230908	104400	56821945	887	887	887	887	179
487	20230908	104300	56663172	887	887	887	887	995
488	20230908	104200	55780607	886	886	886	886	219
489	20230908	104100	55586573	886	886	886	886	7000
490	20230908	104000	49384573	886	886	886	886	3
491	20230908	103900	49381915	885	885	885	885	1260
492	20230908	103800	48266815	884	884	884	884	0
493	20230908	103700	48266815	884	884	884	884	0
494	20230908	103600	48266815	884	884	884	884	0
495	20230908	103500	48266815	884	884	884	884	0
496	20230908	103400	48266815	884	884	884	884	0
497	20230908	103300	48266815	884	884	884	884	500
498	20230908	103200	47824815	885	885	885	885	0
499	20230908	103100	47824815	885	885	885	885	200
500	20230908	103000	47647815	885	885	885	885	0
501	20230908	102900	47647815	885	885	885	885	0
502	20230908	102800	47647815	885	885	885	885	0
503	20230908	102700	47647815	885	885	885	885	0
504	20230908	102600	47647815	885	884	885	884	8300
505	20230908	102500	40302839	884	884	884	884	1000
506	20230908	102400	39418839	884	884	884	884	101
507	20230908	102300	39329555	884	884	884	884	0
508	20230908	102200	39329555	884	884	884	884	10
509	20230908	102100	39320715	882	882	882	882	0
510	20230908	102000	39320715	882	883	883	882	166
511	20230908	101900	39174293	883	883	883	883	44
512	20230908	101800	39135441	884	884	884	884	2
513	20230908	101700	39133673	883	883	883	883	0
514	20230908	101600	39133673	883	883	883	883	67
515	20230908	101500	39074512	883	883	883	883	151
516	20230908	101400	38941179	884	884	884	884	20
517	20230908	101300	38923499	884	884	884	884	0
518	20230908	101200	38923499	884	884	884	884	2966
519	20230908	101100	36301555	883	883	883	883	57
520	20230908	101000	36251224	883	883	883	883	54
521	20230908	100900	36203542	883	883	883	883	446
522	20230908	100800	35809724	883	883	883	883	0
523	20230908	100700	35809724	883	883	883	883	6
524	20230908	100600	35804426	883	883	883	883	0
525	20230908	100500	35804426	883	883	883	883	566
526	20230908	100400	35304648	882	883	883	882	50
527	20230908	100300	35260538	883	883	883	883	0
528	20230908	100200	35260538	883	883	883	883	132
529	20230908	100100	35143982	883	883	883	883	30
530	20230908	100000	35117492	882	883	883	882	5773
531	20230908	095900	30020855	884	884	884	884	700
532	20230908	095800	29402055	884	884	884	884	10
533	20230908	095700	29393215	884	884	884	884	0
534	20230908	095600	29393215	884	884	884	884	210
535	20230908	095500	29207575	884	884	884	884	0
536	20230908	095400	29207575	884	884	884	884	922
537	20230908	095300	28392527	884	884	884	884	60
538	20230908	095200	28339487	884	884	884	884	2
539	20230908	095100	28337719	885	885	885	885	0
540	20230908	095000	28337719	885	885	885	885	3
541	20230908	094900	28335064	884	884	884	884	6526
542	20230908	094800	22566080	885	885	885	885	1000
543	20230908	094700	21681080	885	885	885	885	0
544	20230908	094600	21681080	885	885	885	885	9
545	20230908	094500	21673115	885	885	885	885	753
546	20230908	094400	21006710	884	884	884	884	500
547	20230908	094300	20564710	885	885	885	885	0
548	20230908	094200	20564710	885	885	885	885	1
549	20230908	094100	20563825	884	884	884	884	55
550	20230908	094000	20515205	885	885	885	885	0
551	20230908	093900	20515205	885	885	885	885	1
552	20230908	093800	20514320	883	883	883	883	1
553	20230908	093700	20513437	885	883	885	883	2
554	20230908	093600	20511669	885	885	885	885	10
555	20230908	093500	20502819	885	885	885	885	0
556	20230908	093400	20502819	885	885	885	885	8
557	20230908	093300	20495739	883	884	884	883	103
558	20230908	093200	20404785	885	885	885	885	5
559	20230908	093100	20400360	885	885	885	885	0
560	20230908	093000	20400360	885	885	885	885	1
561	20230908	092900	20399475	883	885	885	883	790
562	20230908	092800	19701878	885	885	885	885	22
563	20230908	092700	19682408	885	885	885	885	111
564	20230908	092600	19584173	885	885	885	885	0
565	20230908	092500	19584173	885	885	885	885	0
566	20230908	092400	19584173	885	885	885	885	1083
567	20230908	092300	18625718	886	886	886	886	25
568	20230908	092200	18603568	886	886	886	886	75
569	20230908	092100	18537118	886	886	886	886	0
570	20230908	092000	18537118	886	886	886	886	100
571	20230908	091900	18448518	886	886	886	886	65
572	20230908	091800	18390928	886	885	886	885	1219
573	20230908	091700	17312112	885	885	885	885	1
574	20230908	091600	17311227	884	883	884	882	5124
575	20230908	091500	12786000	884	884	884	884	303
576	20230908	091400	12518148	885	885	885	885	100
577	20230908	091300	12429648	885	885	885	885	1
578	20230908	091200	12428763	884	882	884	882	444
579	20230908	091100	12036741	883	883	883	883	245
580	20230908	091000	11820406	883	883	883	883	601
581	20230908	090900	11289723	884	884	884	884	60
582	20230908	090800	11236683	885	885	885	885	0
583	20230908	090700	11236683	885	884	885	884	202
584	20230908	090600	11058113	885	885	885	885	0
585	20230908	090500	11058113	885	885	885	885	4
586	20230908	090400	11054573	885	885	885	885	0
587	20230908	090300	11054573	885	883	885	882	2420
588	20230908	090200	8920079	885	885	885	885	0
589	20230908	090100	8920079	885	885	885	885	1
590	20230908	090000	8919194	886	881	886	881	10106