KissMeData/200230/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	200800	102628751	886	886	886	886	3783
3	20230912	200700	102628751	886	886	886	886	0
4	20230912	200600	102628751	886	886	886	886	0
5	20230912	200500	102628751	886	886	886	886	0
6	20230912	200400	102628751	886	886	886	886	0
7	20230912	200300	102628751	886	886	886	886	0
8	20230912	200200	102628751	886	886	886	886	0
9	20230912	200100	102628751	886	886	886	886	0
10	20230912	200000	102628751	886	886	886	886	0
11	20230912	195900	102628751	886	886	886	886	0
12	20230912	195800	102628751	886	886	886	886	0
13	20230912	195700	102628751	886	886	886	886	0
14	20230912	195600	102628751	886	886	886	886	0
15	20230912	195500	102628751	886	886	886	886	0
16	20230912	195400	102628751	886	886	886	886	0
17	20230912	195300	102628751	886	886	886	886	0
18	20230912	195200	102628751	886	886	886	886	0
19	20230912	195100	102628751	886	886	886	886	0
20	20230912	195000	102628751	886	886	886	886	0
21	20230912	194900	102628751	886	886	886	886	0
22	20230912	194800	102628751	886	886	886	886	0
23	20230912	194700	102628751	886	886	886	886	0
24	20230912	194600	102628751	886	886	886	886	0
25	20230912	194500	102628751	886	886	886	886	0
26	20230912	194400	102628751	886	886	886	886	0
27	20230912	194300	102628751	886	886	886	886	0
28	20230912	194200	102628751	886	886	886	886	0
29	20230912	194100	102628751	886	886	886	886	0
30	20230912	194000	102628751	886	886	886	886	0
31	20230912	193900	102628751	886	886	886	886	0
32	20230912	193800	102628751	886	886	886	886	3783
33	20230912	193700	102628751	886	886	886	886	0
34	20230912	193600	102628751	886	886	886	886	0
35	20230912	193500	102628751	886	886	886	886	0
36	20230912	193400	102628751	886	886	886	886	0
37	20230912	193300	102628751	886	886	886	886	0
38	20230912	193200	102628751	886	886	886	886	0
39	20230912	193100	102628751	886	886	886	886	0
40	20230912	193000	102628751	886	886	886	886	0
41	20230912	192900	102628751	886	886	886	886	0
42	20230912	192800	102628751	886	886	886	886	0
43	20230912	192700	102628751	886	886	886	886	0
44	20230912	192600	102628751	886	886	886	886	0
45	20230912	192500	102628751	886	886	886	886	0
46	20230912	192400	102628751	886	886	886	886	0
47	20230912	192300	102628751	886	886	886	886	0
48	20230912	192200	102628751	886	886	886	886	0
49	20230912	192100	102628751	886	886	886	886	0
50	20230912	192000	102628751	886	886	886	886	0
51	20230912	191900	102628751	886	886	886	886	0
52	20230912	191800	102628751	886	886	886	886	0
53	20230912	191700	102628751	886	886	886	886	0
54	20230912	191600	102628751	886	886	886	886	0
55	20230912	191500	102628751	886	886	886	886	0
56	20230912	191400	102628751	886	886	886	886	0
57	20230912	191300	102628751	886	886	886	886	0
58	20230912	191200	102628751	886	886	886	886	0
59	20230912	191100	102628751	886	886	886	886	0
60	20230912	191000	102628751	886	886	886	886	0
61	20230912	190900	102628751	886	886	886	886	0
62	20230912	190800	102628751	886	886	886	886	3783
63	20230912	190700	102628751	886	886	886	886	0
64	20230912	190600	102628751	886	886	886	886	0
65	20230912	190500	102628751	886	886	886	886	0
66	20230912	190400	102628751	886	886	886	886	0
67	20230912	190300	102628751	886	886	886	886	0
68	20230912	190200	102628751	886	886	886	886	0
69	20230912	190100	102628751	886	886	886	886	0
70	20230912	190000	102628751	886	886	886	886	0
71	20230912	185900	102628751	886	886	886	886	0
72	20230912	185800	102628751	886	886	886	886	0
73	20230912	185700	102628751	886	886	886	886	0
74	20230912	185600	102628751	886	886	886	886	0
75	20230912	185500	102628751	886	886	886	886	0
76	20230912	185400	102628751	886	886	886	886	0
77	20230912	185300	102628751	886	886	886	886	0
78	20230912	185200	102628751	886	886	886	886	0
79	20230912	185100	102628751	886	886	886	886	0
80	20230912	185000	102628751	886	886	886	886	0
81	20230912	184900	102628751	886	886	886	886	0
82	20230912	184800	102628751	886	886	886	886	0
83	20230912	184700	102628751	886	886	886	886	0
84	20230912	184600	102628751	886	886	886	886	0
85	20230912	184500	102628751	886	886	886	886	0
86	20230912	184400	102628751	886	886	886	886	0
87	20230912	184300	102628751	886	886	886	886	0
88	20230912	184200	102628751	886	886	886	886	0
89	20230912	184100	102628751	886	886	886	886	0
90	20230912	184000	102628751	886	886	886	886	0
91	20230912	183900	102628751	886	886	886	886	0
92	20230912	183800	102628751	886	886	886	886	3783
93	20230912	183700	102628751	886	886	886	886	0
94	20230912	183600	102628751	886	886	886	886	0
95	20230912	183500	102628751	886	886	886	886	0
96	20230912	183400	102628751	886	886	886	886	0
97	20230912	183300	102628751	886	886	886	886	0
98	20230912	183200	102628751	886	886	886	886	0
99	20230912	183100	102628751	886	886	886	886	0
100	20230912	183000	102628751	886	886	886	886	0
101	20230912	182900	102628751	886	886	886	886	0
102	20230912	182800	102628751	886	886	886	886	0
103	20230912	182700	102628751	886	886	886	886	0
104	20230912	182600	102628751	886	886	886	886	0
105	20230912	182500	102628751	886	886	886	886	0
106	20230912	182400	102628751	886	886	886	886	0
107	20230912	182300	102628751	886	886	886	886	0
108	20230912	182200	102628751	886	886	886	886	0
109	20230912	182100	102628751	886	886	886	886	0
110	20230912	182000	102628751	886	886	886	886	0
111	20230912	181900	102628751	886	886	886	886	0
112	20230912	181800	102628751	886	886	886	886	0
113	20230912	181700	102628751	886	886	886	886	0
114	20230912	181600	102628751	886	886	886	886	0
115	20230912	181500	102628751	886	886	886	886	0
116	20230912	181400	102628751	886	886	886	886	0
117	20230912	181300	102628751	886	886	886	886	0
118	20230912	181200	102628751	886	886	886	886	0
119	20230912	181100	102628751	886	886	886	886	0
120	20230912	181000	102628751	886	886	886	886	0
121	20230912	180900	102628751	886	886	886	886	0
122	20230912	180800	102628751	886	886	886	886	3783
123	20230912	180700	102628751	886	886	886	886	0
124	20230912	180600	102628751	886	886	886	886	0
125	20230912	180500	102628751	886	886	886	886	0
126	20230912	180400	102628751	886	886	886	886	0
127	20230912	180300	102628751	886	886	886	886	0
128	20230912	180200	102628751	886	886	886	886	0
129	20230912	180100	102628751	886	886	886	886	0
130	20230912	180000	102628751	886	886	886	886	0
131	20230912	175900	102628751	886	886	886	886	0
132	20230912	175800	102628751	886	886	886	886	0
133	20230912	175700	102628751	886	886	886	886	0
134	20230912	175600	102628751	886	886	886	886	0
135	20230912	175500	102628751	886	886	886	886	0
136	20230912	175400	102628751	886	886	886	886	0
137	20230912	175300	102628751	886	886	886	886	0
138	20230912	175200	102628751	886	886	886	886	0
139	20230912	175100	102628751	886	886	886	886	0
140	20230912	175000	102628751	886	886	886	886	0
141	20230912	174900	102628751	886	886	886	886	0
142	20230912	174800	102628751	886	886	886	886	0
143	20230912	174700	102628751	886	886	886	886	0
144	20230912	174600	102628751	886	886	886	886	0
145	20230912	174500	102628751	886	886	886	886	0
146	20230912	174400	102628751	886	886	886	886	0
147	20230912	174300	102628751	886	886	886	886	0
148	20230912	174200	102628751	886	886	886	886	0
149	20230912	174100	102628751	886	886	886	886	0
150	20230912	174000	102628751	886	886	886	886	0
151	20230912	173900	102628751	886	886	886	886	0
152	20230912	173800	102628751	886	886	886	886	3783
153	20230912	173700	102628751	886	886	886	886	0
154	20230912	173600	102628751	886	886	886	886	0
155	20230912	173500	102628751	886	886	886	886	0
156	20230912	173400	102628751	886	886	886	886	0
157	20230912	173300	102628751	886	886	886	886	0
158	20230912	173200	102628751	886	886	886	886	0
159	20230912	173100	102628751	886	886	886	886	0
160	20230912	173000	102628751	886	886	886	886	0
161	20230912	172900	102628751	886	886	886	886	0
162	20230912	172800	102628751	886	886	886	886	0
163	20230912	172700	102628751	886	886	886	886	0
164	20230912	172600	102628751	886	886	886	886	0
165	20230912	172500	102628751	886	886	886	886	0
166	20230912	172400	102628751	886	886	886	886	0
167	20230912	172300	102628751	886	886	886	886	0
168	20230912	172200	102628751	886	886	886	886	0
169	20230912	172100	102628751	886	886	886	886	0
170	20230912	172000	102628751	886	886	886	886	0
171	20230912	171900	102628751	886	886	886	886	0
172	20230912	171800	102628751	886	886	886	886	0
173	20230912	171700	102628751	886	886	886	886	0
174	20230912	171600	102628751	886	886	886	886	0
175	20230912	171500	102628751	886	886	886	886	0
176	20230912	171400	102628751	886	886	886	886	0
177	20230912	171300	102628751	886	886	886	886	0
178	20230912	171200	102628751	886	886	886	886	0
179	20230912	171100	102628751	886	886	886	886	0
180	20230912	171000	102628751	886	886	886	886	0
181	20230912	170900	102628751	886	886	886	886	0
182	20230912	170800	102628751	886	886	886	886	3783
183	20230912	170700	102628751	886	886	886	886	0
184	20230912	170600	102628751	886	886	886	886	0
185	20230912	170500	102628751	886	886	886	886	0
186	20230912	170400	102628751	886	886	886	886	0
187	20230912	170300	102628751	886	886	886	886	0
188	20230912	170200	102628751	886	886	886	886	0
189	20230912	170100	102628751	886	886	886	886	0
190	20230912	170000	102628751	886	886	886	886	0
191	20230912	165900	102628751	886	886	886	886	0
192	20230912	165800	102628751	886	886	886	886	0
193	20230912	165700	102628751	886	886	886	886	0
194	20230912	165600	102628751	886	886	886	886	0
195	20230912	165500	102628751	886	886	886	886	0
196	20230912	165400	102628751	886	886	886	886	0
197	20230912	165300	102628751	886	886	886	886	0
198	20230912	165200	102628751	886	886	886	886	0
199	20230912	165100	102628751	886	886	886	886	0
200	20230912	165000	102628751	886	886	886	886	0
201	20230912	164900	102628751	886	886	886	886	0
202	20230912	164800	102628751	886	886	886	886	0
203	20230912	164700	102628751	886	886	886	886	0
204	20230912	164600	102628751	886	886	886	886	0
205	20230912	164500	102628751	886	886	886	886	0
206	20230912	164400	102628751	886	886	886	886	0
207	20230912	164300	102628751	886	886	886	886	0
208	20230912	164200	102628751	886	886	886	886	0
209	20230912	164100	102628751	886	886	886	886	0
210	20230912	164000	102628751	886	886	886	886	0
211	20230912	163900	102628751	886	886	886	886	0
212	20230912	163800	102628751	886	886	886	886	3783
213	20230912	163700	102628751	886	886	886	886	0
214	20230912	163600	102628751	886	886	886	886	0
215	20230912	163500	102628751	886	886	886	886	0
216	20230912	163400	102628751	886	886	886	886	0
217	20230912	163300	102628751	886	886	886	886	0
218	20230912	163200	102628751	886	886	886	886	0
219	20230912	163100	102628751	886	886	886	886	0
220	20230912	163000	102628751	886	886	886	886	0
221	20230912	162900	102628751	886	886	886	886	0
222	20230912	162800	102628751	886	886	886	886	0
223	20230912	162700	102628751	886	886	886	886	0
224	20230912	162600	102628751	886	886	886	886	0
225	20230912	162500	102628751	886	886	886	886	0
226	20230912	162400	102628751	886	886	886	886	0
227	20230912	162300	102628751	886	886	886	886	0
228	20230912	162200	102628751	886	886	886	886	0
229	20230912	162100	102628751	886	886	886	886	0
230	20230912	162000	102628751	886	886	886	886	0
231	20230912	161900	102628751	886	886	886	886	0
232	20230912	161800	102628751	886	886	886	886	0
233	20230912	161700	102628751	886	886	886	886	0
234	20230912	161600	102628751	886	886	886	886	0
235	20230912	161500	102628751	886	886	886	886	0
236	20230912	161400	102628751	886	886	886	886	0
237	20230912	161300	102628751	886	886	886	886	0
238	20230912	161200	102628751	886	886	886	886	0
239	20230912	161100	102628751	886	886	886	886	0
240	20230912	161000	102628751	886	886	886	886	0
241	20230912	160900	102628751	886	886	886	886	0
242	20230912	160800	102628751	886	886	886	886	3783
243	20230912	160700	102628751	886	886	886	886	0
244	20230912	160600	102628751	886	886	886	886	0
245	20230912	160500	102628751	886	886	886	886	0
246	20230912	160400	102628751	886	886	886	886	0
247	20230912	160300	102628751	886	886	886	886	0
248	20230912	160200	102628751	886	886	886	886	0
249	20230912	160100	102628751	886	886	886	886	0
250	20230912	160000	102628751	886	886	886	886	0
251	20230912	155900	102628751	886	886	886	886	0
252	20230912	155800	102628751	886	886	886	886	0
253	20230912	155700	102628751	886	886	886	886	0
254	20230912	155600	102628751	886	886	886	886	0
255	20230912	155500	102628751	886	886	886	886	0
256	20230912	155400	102628751	886	886	886	886	0
257	20230912	155300	102628751	886	886	886	886	0
258	20230912	155200	102628751	886	886	886	886	0
259	20230912	155100	102628751	886	886	886	886	0
260	20230912	155000	102628751	886	886	886	886	0
261	20230912	154900	102628751	886	886	886	886	0
262	20230912	154800	102628751	886	886	886	886	0
263	20230912	154700	102628751	886	886	886	886	0
264	20230912	154600	102628751	886	886	886	886	0
265	20230912	154500	102628751	886	886	886	886	0
266	20230912	154400	102628751	886	886	886	886	0
267	20230912	154300	102628751	886	886	886	886	0
268	20230912	154200	102628751	886	886	886	886	0
269	20230912	154100	102628751	886	886	886	886	0
270	20230912	154000	102628751	886	886	886	886	0
271	20230912	153900	102628751	886	886	886	886	0
272	20230912	153800	102628751	886	886	886	886	3783
273	20230912	153700	102628751	886	886	886	886	0
274	20230912	153600	102628751	886	886	886	886	0
275	20230912	153500	102628751	886	886	886	886	0
276	20230912	153400	102628751	886	886	886	886	0
277	20230912	153300	102628751	886	886	886	886	0
278	20230912	153200	102628751	886	886	886	886	0
279	20230912	153100	102628751	886	886	886	886	0
280	20230912	153000	102628751	886	886	886	886	3783
281	20230912	152900	99277013	886	886	886	886	0
282	20230912	152800	99277013	886	886	886	886	0
283	20230912	152700	99277013	886	886	886	886	0
284	20230912	152600	99277013	886	886	886	886	0
285	20230912	152500	99277013	886	886	886	886	0
286	20230912	152400	99277013	886	886	886	886	0
287	20230912	152300	99277013	886	886	886	886	0
288	20230912	152200	99277013	886	886	886	886	0
289	20230912	152100	99277013	886	886	886	886	0
290	20230912	152000	99277013	886	886	886	886	0
291	20230912	151900	99277013	886	886	886	886	5
292	20230912	151800	99272583	886	886	886	886	0
293	20230912	151700	99272583	886	886	886	886	121
294	20230912	151600	99165377	886	886	886	886	10
295	20230912	151500	99156517	886	884	886	883	117
296	20230912	151400	99053058	884	884	884	884	4
297	20230912	151300	99049522	883	883	883	883	2
298	20230912	151200	99047756	883	883	883	883	1250
299	20230912	151100	97944006	883	884	884	883	35
300	20230912	151000	97913068	884	884	884	884	129
301	20230912	150900	97799032	885	885	885	885	55
302	20230912	150800	97750357	886	886	886	886	0
303	20230912	150700	97750357	886	886	886	886	0
304	20230912	150600	97750357	886	886	886	886	0
305	20230912	150500	97750357	886	886	886	886	145
306	20230912	150400	97621887	884	884	884	884	0
307	20230912	150300	97621887	884	884	884	884	0
308	20230912	150200	97621887	884	884	884	884	0
309	20230912	150100	97621887	884	884	884	884	0
310	20230912	150000	97621887	884	884	884	884	12
311	20230912	145900	97611279	886	886	886	886	0
312	20230912	145800	97611279	886	886	886	886	149
313	20230912	145700	97479265	886	886	886	886	0
314	20230912	145600	97479265	886	886	886	886	5
315	20230912	145500	97474835	886	886	886	886	0
316	20230912	145400	97474835	886	886	886	886	0
317	20230912	145300	97474835	886	886	886	886	0
318	20230912	145200	97474835	886	886	886	886	0
319	20230912	145100	97474835	886	886	886	886	2
320	20230912	145000	97473063	886	886	886	886	0
321	20230912	144900	97473063	886	886	886	886	0
322	20230912	144800	97473063	886	886	886	886	0
323	20230912	144700	97473063	886	886	886	886	0
324	20230912	144600	97473063	886	886	886	886	0
325	20230912	144500	97473063	886	886	886	886	10
326	20230912	144400	97464203	885	885	885	885	0
327	20230912	144300	97464203	885	885	885	885	6250
328	20230912	144200	91932953	881	884	884	881	10000
329	20230912	144100	83120081	885	885	885	885	0
330	20230912	144000	83120081	885	885	885	885	0
331	20230912	143900	83120081	885	885	885	885	0
332	20230912	143800	83120081	885	885	885	885	131
333	20230912	143700	83004146	885	885	885	885	1000
334	20230912	143600	82119146	885	885	885	885	1000
335	20230912	143500	81234146	885	885	885	885	1114
336	20230912	143400	80248256	885	885	885	885	0
337	20230912	143300	80248256	885	885	885	885	1
338	20230912	143200	80247371	885	885	885	885	0
339	20230912	143100	80247371	885	884	885	884	129
340	20230912	143000	80133207	884	884	884	884	200
341	20230912	142900	79956407	884	884	884	884	1
342	20230912	142800	79955523	882	882	882	882	0
343	20230912	142700	79955523	882	883	883	882	302
344	20230912	142600	79689129	884	884	884	884	0
345	20230912	142500	79689129	884	884	884	884	0
346	20230912	142400	79689129	884	884	884	884	136
347	20230912	142300	79568905	884	884	884	884	0
348	20230912	142200	79568905	884	884	884	884	0
349	20230912	142100	79568905	884	884	884	884	0
350	20230912	142000	79568905	884	884	884	884	0
351	20230912	141900	79568905	884	884	884	884	0
352	20230912	141800	79568905	884	884	884	884	120
353	20230912	141700	79462825	884	884	884	884	0
354	20230912	141600	79462825	884	884	884	884	0
355	20230912	141500	79462825	884	884	884	884	0
356	20230912	141400	79462825	884	884	884	884	134
357	20230912	141300	79344369	884	884	884	884	0
358	20230912	141200	79344369	884	884	884	884	0
359	20230912	141100	79344369	884	884	884	884	0
360	20230912	141000	79344369	884	884	884	884	146
361	20230912	140900	79215305	881	881	881	881	0
362	20230912	140800	79215305	881	881	881	881	0
363	20230912	140700	79215305	881	881	881	881	0
364	20230912	140600	79215305	881	881	881	881	0
365	20230912	140500	79215305	881	881	881	881	0
366	20230912	140400	79215305	881	881	881	881	0
367	20230912	140300	79215305	881	881	881	881	0
368	20230912	140200	79215305	881	881	881	881	0
369	20230912	140100	79215305	881	881	881	881	0
370	20230912	140000	79215305	881	881	881	881	0
371	20230912	135900	79215305	881	881	881	881	240
372	20230912	135800	79003865	882	882	882	882	0
373	20230912	135700	79003865	882	882	882	882	0
374	20230912	135600	79003865	882	882	882	882	3
375	20230912	135500	79001219	882	882	882	882	2
376	20230912	135400	78999455	880	880	880	880	0
377	20230912	135300	78999455	880	880	880	880	0
378	20230912	135200	78999455	880	880	880	880	0
379	20230912	135100	78999455	880	881	881	880	2000
380	20230912	135000	77239395	881	881	881	881	0
381	20230912	134900	77239395	881	881	881	881	0
382	20230912	134800	77239395	881	882	882	881	142
383	20230912	134700	77114292	884	884	884	884	5
384	20230912	134600	77109872	884	884	884	884	0
385	20230912	134500	77109872	884	884	884	884	0
386	20230912	134400	77109872	884	884	884	884	0
387	20230912	134300	77109872	884	884	884	884	1
388	20230912	134200	77108988	884	884	884	884	1
389	20230912	134100	77108104	885	885	885	885	0
390	20230912	134000	77108104	885	885	885	885	0
391	20230912	133900	77108104	885	885	885	885	0
392	20230912	133800	77108104	885	885	885	885	0
393	20230912	133700	77108104	885	885	885	885	1
394	20230912	133600	77107219	885	885	885	885	0
395	20230912	133500	77107219	885	885	885	885	0
396	20230912	133400	77107219	885	885	885	885	0
397	20230912	133300	77107219	885	884	885	884	3
398	20230912	133200	77104566	880	880	880	880	0
399	20230912	133100	77104566	880	880	880	880	0
400	20230912	133000	77104566	880	882	882	880	10409
401	20230912	132900	67934204	881	881	881	881	0
402	20230912	132800	67934204	881	881	881	881	0
403	20230912	132700	67934204	881	881	881	881	0
404	20230912	132600	67934204	881	881	881	881	0
405	20230912	132500	67934204	881	881	881	881	0
406	20230912	132400	67934204	881	881	881	881	0
407	20230912	132300	67934204	881	881	881	881	0
408	20230912	132200	67934204	881	881	881	881	1
409	20230912	132100	67933323	880	880	880	880	0
410	20230912	132000	67933323	880	880	880	880	0
411	20230912	131900	67933323	880	882	882	880	4023
412	20230912	131800	64390468	883	883	883	883	1
413	20230912	131700	64389585	883	883	883	883	1051
414	20230912	131600	63461552	884	884	884	884	90
415	20230912	131500	63381992	883	883	883	883	0
416	20230912	131400	63381992	883	883	883	883	0
417	20230912	131300	63381992	883	883	883	883	0
418	20230912	131200	63381992	883	883	883	883	0
419	20230912	131100	63381992	883	883	883	883	0
420	20230912	131000	63381992	883	883	883	883	0
421	20230912	130900	63381992	883	883	883	883	1
422	20230912	130800	63381109	884	884	884	884	5
423	20230912	130700	63376689	884	884	884	884	0
424	20230912	130600	63376689	884	884	884	884	286
425	20230912	130500	63123865	885	884	885	884	140
426	20230912	130400	62999975	885	885	885	885	104
427	20230912	130300	62907935	885	885	885	885	6
428	20230912	130200	62902625	885	885	885	885	118
429	20230912	130100	62798195	885	885	885	885	0
430	20230912	130000	62798195	885	885	885	885	1
431	20230912	125900	62797310	882	882	882	882	0
432	20230912	125800	62797310	882	882	882	882	0
433	20230912	125700	62797310	882	882	882	882	0
434	20230912	125600	62797310	882	882	882	882	40
435	20230912	125500	62762030	882	882	882	882	0
436	20230912	125400	62762030	882	884	884	882	1082
437	20230912	125300	61807542	882	882	882	882	0
438	20230912	125200	61807542	882	882	882	882	0
439	20230912	125100	61807542	882	882	882	882	0
440	20230912	125000	61807542	882	882	882	882	0
441	20230912	124900	61807542	882	882	882	882	0
442	20230912	124800	61807542	882	882	882	882	0
443	20230912	124700	61807542	882	882	882	882	0
444	20230912	124600	61807542	882	882	882	882	500
445	20230912	124500	61366542	882	882	882	882	0
446	20230912	124400	61366542	882	882	882	882	0
447	20230912	124300	61366542	882	882	882	882	0
448	20230912	124200	61366542	882	882	882	882	50
449	20230912	124100	61322442	885	885	885	885	0
450	20230912	124000	61322442	885	885	885	885	0
451	20230912	123900	61322442	885	885	885	885	128
452	20230912	123800	61209162	885	885	885	885	0
453	20230912	123700	61209162	885	885	885	885	0
454	20230912	123600	61209162	885	885	885	885	0
455	20230912	123500	61209162	885	885	885	885	0
456	20230912	123400	61209162	885	885	885	885	20
457	20230912	123300	61191462	885	885	885	885	0
458	20230912	123200	61191462	885	885	885	885	125
459	20230912	123100	61080837	885	885	885	885	0
460	20230912	123000	61080837	885	885	885	885	0
461	20230912	122900	61080837	885	885	885	885	0
462	20230912	122800	61080837	885	885	885	885	0
463	20230912	122700	61080837	885	885	885	885	127
464	20230912	122600	60968442	885	885	885	885	0
465	20230912	122500	60968442	885	885	885	885	150
466	20230912	122400	60835692	885	885	885	885	0
467	20230912	122300	60835692	885	885	885	885	0
468	20230912	122200	60835692	885	885	885	885	0
469	20230912	122100	60835692	885	885	885	885	0
470	20230912	122000	60835692	885	885	885	885	0
471	20230912	121900	60835692	885	885	885	885	0
472	20230912	121800	60835692	885	885	885	885	0
473	20230912	121700	60835692	885	885	885	885	151
474	20230912	121600	60702057	885	885	885	885	0
475	20230912	121500	60702057	885	885	885	885	0
476	20230912	121400	60702057	885	885	885	885	0
477	20230912	121300	60702057	885	885	885	885	2
478	20230912	121200	60700287	885	885	885	885	0
479	20230912	121100	60700287	885	885	885	885	0
480	20230912	121000	60700287	885	885	885	885	146
481	20230912	120900	60571077	886	886	886	886	0
482	20230912	120800	60571077	886	886	886	886	3
483	20230912	120700	60568419	886	886	886	886	0
484	20230912	120600	60568419	886	886	886	886	0
485	20230912	120500	60568419	886	886	886	886	0
486	20230912	120400	60568419	886	886	886	886	0
487	20230912	120300	60568419	886	886	886	886	10
488	20230912	120200	60559559	881	881	881	881	0
489	20230912	120100	60559559	881	881	881	881	1499
490	20230912	120000	59238940	881	884	884	881	5000
491	20230912	115900	54828074	886	886	886	886	0
492	20230912	115800	54828074	886	886	886	886	10
493	20230912	115700	54819214	886	886	886	886	0
494	20230912	115600	54819214	886	886	886	886	0
495	20230912	115500	54819214	886	886	886	886	0
496	20230912	115400	54819214	886	885	886	885	149
497	20230912	115300	54687201	885	885	885	885	0
498	20230912	115200	54687201	885	885	885	885	0
499	20230912	115100	54687201	885	885	885	885	0
500	20230912	115000	54687201	885	885	885	885	123
501	20230912	114900	54578346	882	882	882	882	0
502	20230912	114800	54578346	882	882	882	882	0
503	20230912	114700	54578346	882	882	882	882	0
504	20230912	114600	54578346	882	882	882	882	0
505	20230912	114500	54578346	882	882	882	882	1500
506	20230912	114400	53255346	882	882	882	882	0
507	20230912	114300	53255346	882	882	882	882	0
508	20230912	114200	53255346	882	885	885	882	694
509	20230912	114100	52642866	885	885	885	885	0
510	20230912	114000	52642866	885	885	885	885	1
511	20230912	113900	52641981	882	882	882	882	6
512	20230912	113800	52636689	882	882	882	882	0
513	20230912	113700	52636689	882	882	882	882	0
514	20230912	113600	52636689	882	882	882	882	0
515	20230912	113500	52636689	882	882	882	882	0
516	20230912	113400	52636689	882	882	882	882	0
517	20230912	113300	52636689	882	882	882	882	0
518	20230912	113200	52636689	882	882	882	882	0
519	20230912	113100	52636689	882	882	882	882	0
520	20230912	113000	52636689	882	884	884	882	1000
521	20230912	112900	51754364	886	887	887	886	532
522	20230912	112800	51283011	887	887	887	887	5
523	20230912	112700	51278576	887	887	887	887	0
524	20230912	112600	51278576	887	887	887	887	10
525	20230912	112500	51269706	886	886	886	886	0
526	20230912	112400	51269706	886	886	886	886	0
527	20230912	112300	51269706	886	886	886	886	2
528	20230912	112200	51267934	886	886	886	886	598
529	20230912	112100	50738106	886	886	886	886	235
530	20230912	112000	50529896	886	886	886	886	0
531	20230912	111900	50529896	886	886	886	886	0
532	20230912	111800	50529896	886	886	886	886	0
533	20230912	111700	50529896	886	886	886	886	0
534	20230912	111600	50529896	886	886	886	886	0
535	20230912	111500	50529896	886	886	886	886	4
536	20230912	111400	50526352	882	883	883	882	3030
537	20230912	111300	47852789	882	886	886	882	1700
538	20230912	111200	46352213	887	886	887	886	1015
539	20230912	111100	45451973	886	886	886	886	1
540	20230912	111000	45451087	888	888	888	888	13
541	20230912	110900	45439543	888	888	888	888	10
542	20230912	110800	45430663	882	887	887	882	9004
543	20230912	110700	37475690	888	888	888	888	0
544	20230912	110600	37475690	888	888	888	888	10
545	20230912	110500	37466810	886	886	886	886	0
546	20230912	110400	37466810	886	886	886	886	0
547	20230912	110300	37466810	886	886	886	886	0
548	20230912	110200	37466810	886	888	888	886	654
549	20230912	110100	36887098	888	888	888	888	3
550	20230912	110000	36884434	886	886	886	886	10000
551	20230912	105900	28024434	886	886	886	886	94
552	20230912	105800	27941150	886	886	886	886	1856
553	20230912	105700	26296734	886	886	886	886	0
554	20230912	105600	26296734	886	886	886	886	100
555	20230912	105500	26208134	886	886	886	886	101
556	20230912	105400	26118648	884	884	884	884	150
557	20230912	105300	25986048	885	885	885	885	0
558	20230912	105200	25986048	885	886	886	885	2
559	20230912	105100	25984277	886	886	886	886	0
560	20230912	105000	25984277	886	886	886	886	0
561	20230912	104900	25984277	886	886	886	886	5
562	20230912	104800	25979847	886	886	886	886	0
563	20230912	104700	25979847	886	886	886	886	0
564	20230912	104600	25979847	886	886	886	886	0
565	20230912	104500	25979847	886	882	886	882	1759
566	20230912	104400	24424254	885	885	885	885	0
567	20230912	104300	24424254	885	884	885	882	4213
568	20230912	104200	20705519	886	886	886	886	0
569	20230912	104100	20705519	886	886	886	886	0
570	20230912	104000	20705519	886	886	886	886	0
571	20230912	103900	20705519	886	886	886	886	83
572	20230912	103800	20631981	886	886	886	886	0
573	20230912	103700	20631981	886	886	886	886	0
574	20230912	103600	20631981	886	886	886	886	0
575	20230912	103500	20631981	886	885	886	885	2258
576	20230912	103400	18633522	885	885	885	885	0
577	20230912	103300	18633522	885	885	885	885	100
578	20230912	103200	18545022	885	884	885	884	3256
579	20230912	103100	15666717	884	884	884	884	100
580	20230912	103000	15578317	885	885	885	885	0
581	20230912	102900	15578317	885	885	885	885	17
582	20230912	102800	15563272	886	886	886	886	3
583	20230912	102700	15560614	886	886	886	886	0
584	20230912	102600	15560614	886	886	886	886	0
585	20230912	102500	15560614	886	886	886	886	100
586	20230912	102400	15472014	887	886	887	886	1129
587	20230912	102300	14471591	887	886	887	886	10
588	20230912	102200	14462722	887	887	887	887	0
589	20230912	102100	14462722	887	889	889	887	2
590	20230912	102000	14460946	889	889	889	889	25
591	20230912	101900	14438721	886	886	886	886	0
592	20230912	101800	14438721	886	886	886	886	0
593	20230912	101700	14438721	886	886	886	886	20
594	20230912	101600	14421001	889	889	889	889	131
595	20230912	101500	14304542	889	889	889	889	0
596	20230912	101400	14304542	889	889	889	889	0
597	20230912	101300	14304542	889	889	889	889	0
598	20230912	101200	14304542	889	889	889	889	0
599	20230912	101100	14304542	889	887	889	887	1052
600	20230912	101000	13371126	887	887	887	887	0
601	20230912	100900	13371126	887	887	887	887	7
602	20230912	100800	13364917	887	887	887	887	220
603	20230912	100700	13169777	887	887	887	887	10
604	20230912	100600	13160907	887	885	887	885	3124
605	20230912	100500	10395919	886	886	886	886	155
606	20230912	100400	10258589	889	889	889	889	0
607	20230912	100300	10258589	889	889	889	889	75
608	20230912	100200	10191914	889	889	889	889	0
609	20230912	100100	10191914	889	889	889	889	0
610	20230912	100000	10191914	889	889	889	889	0
611	20230912	095900	10191914	889	889	889	889	0
612	20230912	095800	10191914	889	889	889	889	0
613	20230912	095700	10191914	889	889	889	889	100
614	20230912	095600	10103014	889	889	889	889	0
615	20230912	095500	10103014	889	888	889	888	3
616	20230912	095400	10100348	888	888	888	888	0
617	20230912	095300	10100348	888	888	888	888	1
618	20230912	095200	10099460	888	888	888	888	0
619	20230912	095100	10099460	888	888	888	888	0
620	20230912	095000	10099460	888	888	888	888	200
621	20230912	094900	9921860	888	888	888	888	10
622	20230912	094800	9912980	887	888	888	887	140
623	20230912	094700	9788790	887	887	887	887	0
624	20230912	094600	9788790	887	887	887	887	675
625	20230912	094500	9190065	887	887	887	887	0
626	20230912	094400	9190065	887	887	887	887	0
627	20230912	094300	9190065	887	887	887	887	0
628	20230912	094200	9190065	887	887	887	887	147
629	20230912	094100	9059676	890	890	890	890	231
630	20230912	094000	8854086	890	890	890	890	30
631	20230912	093900	8827386	890	890	890	890	90
632	20230912	093800	8747286	890	890	890	890	1
633	20230912	093700	8746396	890	890	890	890	50
634	20230912	093600	8701896	890	890	890	890	0
635	20230912	093500	8701896	890	890	890	890	1
636	20230912	093400	8701006	887	887	887	887	10
637	20230912	093300	8692136	888	888	890	888	71
638	20230912	093200	8629086	888	890	890	888	231
639	20230912	093100	8423954	888	888	888	888	0
640	20230912	093000	8423954	888	888	888	888	0
641	20230912	092900	8423954	888	888	888	888	0
642	20230912	092800	8423954	888	888	888	888	20
643	20230912	092700	8406194	890	890	890	890	0
644	20230912	092600	8406194	890	890	890	890	0
645	20230912	092500	8406194	890	890	890	890	1
646	20230912	092400	8405304	885	885	885	885	0
647	20230912	092300	8405304	885	885	885	885	1
648	20230912	092200	8404419	885	885	885	885	15
649	20230912	092100	8391144	885	885	885	885	5
650	20230912	092000	8386719	885	885	885	885	401
651	20230912	091900	8031834	885	885	885	885	178
652	20230912	091800	7874304	886	886	886	886	108
653	20230912	091700	7778616	886	886	886	886	0
654	20230912	091600	7778616	886	886	886	886	1
655	20230912	091500	7777730	890	890	890	890	2
656	20230912	091400	7775950	890	890	890	890	0
657	20230912	091300	7775950	890	890	890	890	2
658	20230912	091200	7774170	890	890	890	890	0
659	20230912	091100	7774170	890	893	893	890	140
660	20230912	091000	7649564	893	893	893	893	1455
661	20230912	090900	6350249	893	890	893	890	335
662	20230912	090800	6051097	890	887	890	887	2183
663	20230912	090700	4108776	886	886	887	886	2936
664	20230912	090600	1505485	885	885	885	885	3
665	20230912	090500	1502830	884	884	884	884	6
666	20230912	090400	1497526	884	884	884	884	101
667	20230912	090300	1408242	886	885	886	885	183
668	20230912	090200	1246187	887	885	887	885	51
669	20230912	090100	1201004	885	885	885	885	28
670	20230912	090000	1176224	883	883	885	883	1332