KissMeData/036170/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	191700	91502773	912	912	912	912	3085
3	20230922	191600	91502773	912	912	912	912	0
4	20230922	191500	91502773	912	912	912	912	0
5	20230922	191400	91502773	912	912	912	912	0
6	20230922	191300	91502773	912	912	912	912	0
7	20230922	191200	91502773	912	912	912	912	0
8	20230922	191100	91502773	912	912	912	912	0
9	20230922	191000	91502773	912	912	912	912	0
10	20230922	190900	91502773	912	912	912	912	0
11	20230922	190800	91502773	912	912	912	912	0
12	20230922	190700	91502773	912	912	912	912	0
13	20230922	190600	91502773	912	912	912	912	0
14	20230922	190500	91502773	912	912	912	912	0
15	20230922	190400	91502773	912	912	912	912	0
16	20230922	190300	91502773	912	912	912	912	0
17	20230922	190200	91502773	912	912	912	912	0
18	20230922	190100	91502773	912	912	912	912	0
19	20230922	190000	91502773	912	912	912	912	0
20	20230922	185900	91502773	912	912	912	912	0
21	20230922	185800	91502773	912	912	912	912	0
22	20230922	185700	91502773	912	912	912	912	0
23	20230922	185600	91502773	912	912	912	912	0
24	20230922	185500	91502773	912	912	912	912	0
25	20230922	185400	91502773	912	912	912	912	0
26	20230922	185300	91502773	912	912	912	912	0
27	20230922	185200	91502773	912	912	912	912	0
28	20230922	185100	91502773	912	912	912	912	0
29	20230922	185000	91502773	912	912	912	912	0
30	20230922	184900	91502773	912	912	912	912	0
31	20230922	184800	91502773	912	912	912	912	0
32	20230922	184700	91502773	912	912	912	912	3085
33	20230922	184600	91502773	912	912	912	912	0
34	20230922	184500	91502773	912	912	912	912	0
35	20230922	184400	91502773	912	912	912	912	0
36	20230922	184300	91502773	912	912	912	912	0
37	20230922	184200	91502773	912	912	912	912	0
38	20230922	184100	91502773	912	912	912	912	0
39	20230922	184000	91502773	912	912	912	912	0
40	20230922	183900	91502773	912	912	912	912	0
41	20230922	183800	91502773	912	912	912	912	0
42	20230922	183700	91502773	912	912	912	912	0
43	20230922	183600	91502773	912	912	912	912	0
44	20230922	183500	91502773	912	912	912	912	0
45	20230922	183400	91502773	912	912	912	912	0
46	20230922	183300	91502773	912	912	912	912	0
47	20230922	183200	91502773	912	912	912	912	0
48	20230922	183100	91502773	912	912	912	912	0
49	20230922	183000	91502773	912	912	912	912	0
50	20230922	182900	91502773	912	912	912	912	0
51	20230922	182800	91502773	912	912	912	912	0
52	20230922	182700	91502773	912	912	912	912	0
53	20230922	182600	91502773	912	912	912	912	0
54	20230922	182500	91502773	912	912	912	912	0
55	20230922	182400	91502773	912	912	912	912	0
56	20230922	182300	91502773	912	912	912	912	0
57	20230922	182200	91502773	912	912	912	912	0
58	20230922	182100	91502773	912	912	912	912	0
59	20230922	182000	91502773	912	912	912	912	0
60	20230922	181900	91502773	912	912	912	912	0
61	20230922	181800	91502773	912	912	912	912	0
62	20230922	181700	91502773	912	912	912	912	3085
63	20230922	181600	91502773	912	912	912	912	0
64	20230922	181500	91502773	912	912	912	912	0
65	20230922	181400	91502773	912	912	912	912	0
66	20230922	181300	91502773	912	912	912	912	0
67	20230922	181200	91502773	912	912	912	912	0
68	20230922	181100	91502773	912	912	912	912	0
69	20230922	181000	91502773	912	912	912	912	0
70	20230922	180900	91502773	912	912	912	912	0
71	20230922	180800	91502773	912	912	912	912	0
72	20230922	180700	91502773	912	912	912	912	0
73	20230922	180600	91502773	912	912	912	912	0
74	20230922	180500	91502773	912	912	912	912	0
75	20230922	180400	91502773	912	912	912	912	0
76	20230922	180300	91502773	912	912	912	912	0
77	20230922	180200	91502773	912	912	912	912	0
78	20230922	180100	91502773	912	912	912	912	0
79	20230922	180000	91502773	912	912	912	912	0
80	20230922	175900	91502773	912	912	912	912	0
81	20230922	175800	91502773	912	912	912	912	0
82	20230922	175700	91502773	912	912	912	912	0
83	20230922	175600	91502773	912	912	912	912	0
84	20230922	175500	91502773	912	912	912	912	0
85	20230922	175400	91502773	912	912	912	912	0
86	20230922	175300	91502773	912	912	912	912	0
87	20230922	175200	91502773	912	912	912	912	0
88	20230922	175100	91502773	912	912	912	912	0
89	20230922	175000	91502773	912	912	912	912	0
90	20230922	174900	91502773	912	912	912	912	0
91	20230922	174800	91502773	912	912	912	912	0
92	20230922	174700	91502773	912	912	912	912	3085
93	20230922	174600	91502773	912	912	912	912	0
94	20230922	174500	91502773	912	912	912	912	0
95	20230922	174400	91502773	912	912	912	912	0
96	20230922	174300	91502773	912	912	912	912	0
97	20230922	174200	91502773	912	912	912	912	0
98	20230922	174100	91502773	912	912	912	912	0
99	20230922	174000	91502773	912	912	912	912	0
100	20230922	173900	91502773	912	912	912	912	0
101	20230922	173800	91502773	912	912	912	912	0
102	20230922	173700	91502773	912	912	912	912	0
103	20230922	173600	91502773	912	912	912	912	0
104	20230922	173500	91502773	912	912	912	912	0
105	20230922	173400	91502773	912	912	912	912	0
106	20230922	173300	91502773	912	912	912	912	0
107	20230922	173200	91502773	912	912	912	912	0
108	20230922	173100	91502773	912	912	912	912	0
109	20230922	173000	91502773	912	912	912	912	0
110	20230922	172900	91502773	912	912	912	912	0
111	20230922	172800	91502773	912	912	912	912	0
112	20230922	172700	91502773	912	912	912	912	0
113	20230922	172600	91502773	912	912	912	912	0
114	20230922	172500	91502773	912	912	912	912	0
115	20230922	172400	91502773	912	912	912	912	0
116	20230922	172300	91502773	912	912	912	912	0
117	20230922	172200	91502773	912	912	912	912	0
118	20230922	172100	91502773	912	912	912	912	0
119	20230922	172000	91502773	912	912	912	912	0
120	20230922	171900	91502773	912	912	912	912	0
121	20230922	171800	91502773	912	912	912	912	0
122	20230922	171700	91502773	912	912	912	912	3085
123	20230922	171600	91502773	912	912	912	912	0
124	20230922	171500	91502773	912	912	912	912	0
125	20230922	171400	91502773	912	912	912	912	0
126	20230922	171300	91502773	912	912	912	912	0
127	20230922	171200	91502773	912	912	912	912	0
128	20230922	171100	91502773	912	912	912	912	0
129	20230922	171000	91502773	912	912	912	912	0
130	20230922	170900	91502773	912	912	912	912	0
131	20230922	170800	91502773	912	912	912	912	0
132	20230922	170700	91502773	912	912	912	912	0
133	20230922	170600	91502773	912	912	912	912	0
134	20230922	170500	91502773	912	912	912	912	0
135	20230922	170400	91502773	912	912	912	912	0
136	20230922	170300	91502773	912	912	912	912	0
137	20230922	170200	91502773	912	912	912	912	0
138	20230922	170100	91502773	912	912	912	912	0
139	20230922	170000	91502773	912	912	912	912	0
140	20230922	165900	91502773	912	912	912	912	0
141	20230922	165800	91502773	912	912	912	912	0
142	20230922	165700	91502773	912	912	912	912	0
143	20230922	165600	91502773	912	912	912	912	0
144	20230922	165500	91502773	912	912	912	912	0
145	20230922	165400	91502773	912	912	912	912	0
146	20230922	165300	91502773	912	912	912	912	0
147	20230922	165200	91502773	912	912	912	912	0
148	20230922	165100	91502773	912	912	912	912	0
149	20230922	165000	91502773	912	912	912	912	0
150	20230922	164900	91502773	912	912	912	912	0
151	20230922	164800	91502773	912	912	912	912	0
152	20230922	164700	91502773	912	912	912	912	3085
153	20230922	164600	91502773	912	912	912	912	0
154	20230922	164500	91502773	912	912	912	912	0
155	20230922	164400	91502773	912	912	912	912	0
156	20230922	164300	91502773	912	912	912	912	0
157	20230922	164200	91502773	912	912	912	912	0
158	20230922	164100	91502773	912	912	912	912	0
159	20230922	164000	91502773	912	912	912	912	0
160	20230922	163900	91502773	912	912	912	912	0
161	20230922	163800	91502773	912	912	912	912	0
162	20230922	163700	91502773	912	912	912	912	0
163	20230922	163600	91502773	912	912	912	912	0
164	20230922	163500	91502773	912	912	912	912	0
165	20230922	163400	91502773	912	912	912	912	0
166	20230922	163300	91502773	912	912	912	912	0
167	20230922	163200	91502773	912	912	912	912	0
168	20230922	163100	91502773	912	912	912	912	0
169	20230922	163000	91502773	912	912	912	912	0
170	20230922	162900	91502773	912	912	912	912	0
171	20230922	162800	91502773	912	912	912	912	0
172	20230922	162700	91502773	912	912	912	912	0
173	20230922	162600	91502773	912	912	912	912	0
174	20230922	162500	91502773	912	912	912	912	0
175	20230922	162400	91502773	912	912	912	912	0
176	20230922	162300	91502773	912	912	912	912	0
177	20230922	162200	91502773	912	912	912	912	0
178	20230922	162100	91502773	912	912	912	912	0
179	20230922	162000	91502773	912	912	912	912	0
180	20230922	161900	91502773	912	912	912	912	0
181	20230922	161800	91502773	912	912	912	912	0
182	20230922	161700	91502773	912	912	912	912	3085
183	20230922	161600	91502773	912	912	912	912	0
184	20230922	161500	91502773	912	912	912	912	0
185	20230922	161400	91502773	912	912	912	912	0
186	20230922	161300	91502773	912	912	912	912	0
187	20230922	161200	91502773	912	912	912	912	0
188	20230922	161100	91502773	912	912	912	912	0
189	20230922	161000	91502773	912	912	912	912	0
190	20230922	160900	91502773	912	912	912	912	0
191	20230922	160800	91502773	912	912	912	912	0
192	20230922	160700	91502773	912	912	912	912	0
193	20230922	160600	91502773	912	912	912	912	0
194	20230922	160500	91502773	912	912	912	912	0
195	20230922	160400	91502773	912	912	912	912	0
196	20230922	160300	91502773	912	912	912	912	0
197	20230922	160200	91502773	912	912	912	912	0
198	20230922	160100	91502773	912	912	912	912	0
199	20230922	160000	91502773	912	912	912	912	0
200	20230922	155900	91502773	912	912	912	912	0
201	20230922	155800	91502773	912	912	912	912	0
202	20230922	155700	91502773	912	912	912	912	0
203	20230922	155600	91502773	912	912	912	912	0
204	20230922	155500	91502773	912	912	912	912	0
205	20230922	155400	91502773	912	912	912	912	0
206	20230922	155300	91502773	912	912	912	912	0
207	20230922	155200	91502773	912	912	912	912	0
208	20230922	155100	91502773	912	912	912	912	0
209	20230922	155000	91502773	912	912	912	912	0
210	20230922	154900	91502773	912	912	912	912	0
211	20230922	154800	91502773	912	912	912	912	0
212	20230922	154700	91502773	912	912	912	912	3085
213	20230922	154600	91502773	912	912	912	912	0
214	20230922	154500	91502773	912	912	912	912	0
215	20230922	154400	91502773	912	912	912	912	0
216	20230922	154300	91502773	912	912	912	912	0
217	20230922	154200	91502773	912	912	912	912	0
218	20230922	154100	91502773	912	912	912	912	0
219	20230922	154000	91502773	912	912	912	912	0
220	20230922	153900	91502773	912	912	912	912	0
221	20230922	153800	91502773	912	912	912	912	0
222	20230922	153700	91502773	912	912	912	912	0
223	20230922	153600	91502773	912	912	912	912	0
224	20230922	153500	91502773	912	912	912	912	0
225	20230922	153400	91502773	912	912	912	912	0
226	20230922	153300	91502773	912	912	912	912	0
227	20230922	153200	91502773	912	912	912	912	0
228	20230922	153100	91502773	912	912	912	912	0
229	20230922	153000	91502773	912	912	912	912	3085
230	20230922	152900	88689253	914	914	914	914	0
231	20230922	152800	88689253	914	914	914	914	0
232	20230922	152700	88689253	914	914	914	914	0
233	20230922	152600	88689253	914	914	914	914	0
234	20230922	152500	88689253	914	914	914	914	0
235	20230922	152400	88689253	914	914	914	914	0
236	20230922	152300	88689253	914	914	914	914	0
237	20230922	152200	88689253	914	914	914	914	0
238	20230922	152100	88689253	914	914	914	914	0
239	20230922	152000	88689253	914	914	914	914	0
240	20230922	151900	88689253	914	910	914	910	364
241	20230922	151800	88358009	910	910	910	910	0
242	20230922	151700	88358009	910	910	910	910	1940
243	20230922	151600	86592609	911	911	911	911	14
244	20230922	151500	86579855	911	911	911	911	0
245	20230922	151400	86579855	911	911	913	910	1470
246	20230922	151300	85241565	913	913	913	913	0
247	20230922	151200	85241565	913	911	913	911	301
248	20230922	151100	84967352	910	910	910	910	0
249	20230922	151000	84967352	910	910	910	910	1086
250	20230922	150900	83979092	913	913	913	913	0
251	20230922	150800	83979092	913	913	913	913	0
252	20230922	150700	83979092	913	913	913	913	0
253	20230922	150600	83979092	913	913	913	913	500
254	20230922	150500	83522592	913	913	913	913	10
255	20230922	150400	83513462	910	911	912	910	1818
256	20230922	150300	81858058	911	911	911	911	0
257	20230922	150200	81858058	911	912	912	911	615
258	20230922	150100	81297792	911	911	911	911	995
259	20230922	150000	80391347	911	911	911	911	32
260	20230922	145900	80362195	914	914	914	914	40
261	20230922	145800	80325635	914	914	914	914	6
262	20230922	145700	80320151	914	914	914	914	0
263	20230922	145600	80320151	914	914	914	914	0
264	20230922	145500	80320151	914	914	914	914	0
265	20230922	145400	80320151	914	914	914	914	0
266	20230922	145300	80320151	914	914	914	914	0
267	20230922	145200	80320151	914	914	914	914	2
268	20230922	145100	80318323	914	914	914	914	2
269	20230922	145000	80316495	914	914	914	914	3
270	20230922	144900	80313753	914	913	914	913	72
271	20230922	144800	80248013	913	913	913	913	0
272	20230922	144700	80248013	913	912	913	912	8
273	20230922	144600	80240715	912	912	912	912	0
274	20230922	144500	80240715	912	912	912	912	203
275	20230922	144400	80055579	912	912	912	912	0
276	20230922	144300	80055579	912	912	912	912	0
277	20230922	144200	80055579	912	912	912	912	2703
278	20230922	144100	77590443	912	912	912	912	1994
279	20230922	144000	75771915	912	913	913	912	1984
280	20230922	143900	73960723	912	912	912	912	1000
281	20230922	143800	73048723	912	912	912	912	667
282	20230922	143700	72440419	912	912	912	912	2000
283	20230922	143600	70616419	914	914	914	914	0
284	20230922	143500	70616419	914	914	914	914	0
285	20230922	143400	70616419	914	914	914	914	0
286	20230922	143300	70616419	914	914	914	914	0
287	20230922	143200	70616419	914	914	914	914	0
288	20230922	143100	70616419	914	914	914	914	0
289	20230922	143000	70616419	914	914	914	914	0
290	20230922	142900	70616419	914	914	914	914	0
291	20230922	142800	70616419	914	914	914	914	0
292	20230922	142700	70616419	914	914	914	914	0
293	20230922	142600	70616419	914	914	914	914	0
294	20230922	142500	70616419	914	914	914	914	0
295	20230922	142400	70616419	914	914	914	914	0
296	20230922	142300	70616419	914	914	914	914	0
297	20230922	142200	70616419	914	914	914	914	0
298	20230922	142100	70616419	914	913	914	913	164
299	20230922	142000	70466686	912	912	912	912	0
300	20230922	141900	70466686	912	912	912	912	0
301	20230922	141800	70466686	912	912	912	912	1500
302	20230922	141700	69098686	912	912	912	912	0
303	20230922	141600	69098686	912	912	912	912	0
304	20230922	141500	69098686	912	912	912	912	0
305	20230922	141400	69098686	912	912	912	912	0
306	20230922	141300	69098686	912	912	912	912	0
307	20230922	141200	69098686	912	912	912	912	350
308	20230922	141100	68779486	913	914	914	913	1067
309	20230922	141000	67805203	914	914	914	914	0
310	20230922	140900	67805203	914	914	914	914	0
311	20230922	140800	67805203	914	914	914	914	0
312	20230922	140700	67805203	914	914	914	914	2
313	20230922	140600	67803375	914	914	914	914	0
314	20230922	140500	67803375	914	914	914	914	99
315	20230922	140400	67712889	914	914	914	914	0
316	20230922	140300	67712889	914	914	914	914	0
317	20230922	140200	67712889	914	914	914	914	0
318	20230922	140100	67712889	914	914	914	914	1
319	20230922	140000	67711975	917	917	917	917	0
320	20230922	135900	67711975	917	917	917	917	1
321	20230922	135800	67711058	915	915	915	915	584
322	20230922	135700	67176698	915	915	915	915	416
323	20230922	135600	66796058	915	915	915	915	0
324	20230922	135500	66796058	915	915	915	915	100
325	20230922	135400	66704558	912	912	912	912	0
326	20230922	135300	66704558	912	912	912	912	0
327	20230922	135200	66704558	912	912	912	912	0
328	20230922	135100	66704558	912	912	912	912	0
329	20230922	135000	66704558	912	912	912	912	0
330	20230922	134900	66704558	912	912	912	912	926
331	20230922	134800	65860046	912	912	912	912	1340
332	20230922	134700	64637966	913	913	913	913	500
333	20230922	134600	64181466	912	912	912	912	0
334	20230922	134500	64181466	912	912	912	912	1000
335	20230922	134400	63269466	913	913	913	913	1
336	20230922	134300	63268553	915	915	915	915	0
337	20230922	134200	63268553	915	915	915	915	0
338	20230922	134100	63268553	915	915	915	915	0
339	20230922	134000	63268553	915	915	915	915	0
340	20230922	133900	63268553	915	915	915	915	0
341	20230922	133800	63268553	915	915	915	915	3
342	20230922	133700	63265808	916	916	916	916	0
343	20230922	133600	63265808	916	915	916	915	2
344	20230922	133500	63263977	918	918	918	918	0
345	20230922	133400	63263977	918	918	918	918	0
346	20230922	133300	63263977	918	918	918	918	10
347	20230922	133200	63254797	919	919	919	919	0
348	20230922	133100	63254797	919	919	919	919	0
349	20230922	133000	63254797	919	912	919	912	1028
350	20230922	132900	62316107	912	912	912	912	876
351	20230922	132800	61517195	913	913	913	913	0
352	20230922	132700	61517195	913	913	913	913	200
353	20230922	132600	61334595	914	914	914	914	305
354	20230922	132500	61055825	920	920	920	920	0
355	20230922	132400	61055825	920	920	920	920	0
356	20230922	132300	61055825	920	920	920	920	0
357	20230922	132200	61055825	920	920	920	920	0
358	20230922	132100	61055825	920	920	920	920	0
359	20230922	132000	61055825	920	920	920	920	65
360	20230922	131900	60996025	920	920	920	920	0
361	20230922	131800	60996025	920	920	920	920	0
362	20230922	131700	60996025	920	920	920	920	0
363	20230922	131600	60996025	920	920	920	920	1
364	20230922	131500	60995105	914	914	914	914	0
365	20230922	131400	60995105	914	914	914	914	5
366	20230922	131300	60990535	920	920	920	920	0
367	20230922	131200	60990535	920	920	920	920	0
368	20230922	131100	60990535	920	920	920	920	0
369	20230922	131000	60990535	920	920	920	920	0
370	20230922	130900	60990535	920	920	920	920	0
371	20230922	130800	60990535	920	920	920	920	1
372	20230922	130700	60989615	920	920	920	920	0
373	20230922	130600	60989615	920	920	920	920	0
374	20230922	130500	60989615	920	920	920	920	3
375	20230922	130400	60986855	920	920	920	920	0
376	20230922	130300	60986855	920	920	920	920	0
377	20230922	130200	60986855	920	920	920	920	0
378	20230922	130100	60986855	920	920	920	920	1
379	20230922	130000	60985935	912	912	912	912	0
380	20230922	125900	60985935	912	915	915	912	3877
381	20230922	125800	57445988	919	919	919	919	0
382	20230922	125700	57445988	919	919	919	919	0
383	20230922	125600	57445988	919	919	919	919	0
384	20230922	125500	57445988	919	919	919	919	0
385	20230922	125400	57445988	919	919	919	919	0
386	20230922	125300	57445988	919	919	919	919	0
387	20230922	125200	57445988	919	919	919	919	0
388	20230922	125100	57445988	919	919	919	919	0
389	20230922	125000	57445988	919	919	919	919	10
390	20230922	124900	57436798	920	920	920	920	0
391	20230922	124800	57436798	920	915	920	915	904
392	20230922	124700	56609623	915	915	915	915	0
393	20230922	124600	56609623	915	915	915	915	0
394	20230922	124500	56609623	915	915	915	915	0
395	20230922	124400	56609623	915	915	915	915	0
396	20230922	124300	56609623	915	915	915	915	0
397	20230922	124200	56609623	915	915	915	915	0
398	20230922	124100	56609623	915	915	915	915	0
399	20230922	124000	56609623	915	915	915	915	0
400	20230922	123900	56609623	915	915	915	915	0
401	20230922	123800	56609623	915	915	915	915	0
402	20230922	123700	56609623	915	915	915	915	0
403	20230922	123600	56609623	915	916	916	915	1038
404	20230922	123500	55659033	916	919	919	916	1500
405	20230922	123400	54284010	920	920	920	920	0
406	20230922	123300	54284010	920	920	920	920	0
407	20230922	123200	54284010	920	920	920	920	0
408	20230922	123100	54284010	920	920	920	920	0
409	20230922	123000	54284010	920	920	920	920	0
410	20230922	122900	54284010	920	920	920	920	0
411	20230922	122800	54284010	920	920	920	920	0
412	20230922	122700	54284010	920	920	920	920	0
413	20230922	122600	54284010	920	920	920	920	0
414	20230922	122500	54284010	920	920	920	920	0
415	20230922	122400	54284010	920	920	920	920	0
416	20230922	122300	54284010	920	920	920	920	0
417	20230922	122200	54284010	920	920	920	920	0
418	20230922	122100	54284010	920	920	920	920	0
419	20230922	122000	54284010	920	916	920	916	6
420	20230922	121900	54278510	920	920	920	920	0
421	20230922	121800	54278510	920	920	920	920	0
422	20230922	121700	54278510	920	920	920	920	0
423	20230922	121600	54278510	920	920	920	920	0
424	20230922	121500	54278510	920	920	920	920	0
425	20230922	121400	54278510	920	920	920	920	0
426	20230922	121300	54278510	920	920	920	920	2
427	20230922	121200	54276670	922	922	922	922	0
428	20230922	121100	54276670	922	922	922	922	0
429	20230922	121000	54276670	922	922	922	922	0
430	20230922	120900	54276670	922	922	922	922	0
431	20230922	120800	54276670	922	922	922	922	1
432	20230922	120700	54275748	918	918	918	918	0
433	20230922	120600	54275748	918	918	918	918	1000
434	20230922	120500	53357748	918	922	922	918	204
435	20230922	120400	53170076	923	923	923	923	0
436	20230922	120300	53170076	923	923	923	923	0
437	20230922	120200	53170076	923	923	923	923	0
438	20230922	120100	53170076	923	923	923	923	0
439	20230922	120000	53170076	923	923	923	923	0
440	20230922	115900	53170076	923	923	923	923	16
441	20230922	115800	53155308	923	923	923	923	1
442	20230922	115700	53154385	922	922	922	922	0
443	20230922	115600	53154385	922	922	922	922	0
444	20230922	115500	53154385	922	922	922	922	0
445	20230922	115400	53154385	922	922	922	922	0
446	20230922	115300	53154385	922	922	922	922	0
447	20230922	115200	53154385	922	922	922	922	0
448	20230922	115100	53154385	922	922	922	922	0
449	20230922	115000	53154385	922	922	922	922	1385
450	20230922	114900	51877415	922	922	922	922	20
451	20230922	114800	51858975	924	924	924	924	0
452	20230922	114700	51858975	924	924	924	924	0
453	20230922	114600	51858975	924	924	924	924	0
454	20230922	114500	51858975	924	924	924	924	0
455	20230922	114400	51858975	924	924	924	924	0
456	20230922	114300	51858975	924	924	924	924	0
457	20230922	114200	51858975	924	924	924	924	0
458	20230922	114100	51858975	924	924	924	924	0
459	20230922	114000	51858975	924	924	924	924	0
460	20230922	113900	51858975	924	924	924	924	0
461	20230922	113800	51858975	924	924	924	924	0
462	20230922	113700	51858975	924	924	924	924	0
463	20230922	113600	51858975	924	922	924	922	224
464	20230922	113500	51652443	916	916	916	916	0
465	20230922	113400	51652443	916	916	916	916	10
466	20230922	113300	51643283	922	922	922	922	0
467	20230922	113200	51643283	922	922	922	922	5
468	20230922	113100	51638673	921	921	921	921	0
469	20230922	113000	51638673	921	921	921	921	0
470	20230922	112900	51638673	921	921	921	921	1
471	20230922	112800	51637752	921	921	921	921	0
472	20230922	112700	51637752	921	921	921	921	1
473	20230922	112600	51636831	921	921	921	921	103
474	20230922	112500	51541968	922	922	922	922	0
475	20230922	112400	51541968	922	921	922	921	514
476	20230922	112300	51068457	921	921	921	921	43
477	20230922	112200	51028854	921	921	921	921	1
478	20230922	112100	51027933	916	916	916	916	0
479	20230922	112000	51027933	916	916	916	916	47
480	20230922	111900	50984881	921	921	921	921	0
481	20230922	111800	50984881	921	921	921	921	0
482	20230922	111700	50984881	921	921	921	921	0
483	20230922	111600	50984881	921	921	921	921	0
484	20230922	111500	50984881	921	921	921	921	0
485	20230922	111400	50984881	921	921	921	921	0
486	20230922	111300	50984881	921	921	921	921	20
487	20230922	111200	50966461	921	921	921	921	0
488	20230922	111100	50966461	921	921	921	921	9
489	20230922	111000	50958172	921	921	921	921	0
490	20230922	110900	50958172	921	921	921	921	1
491	20230922	110800	50957251	916	916	916	916	0
492	20230922	110700	50957251	916	916	916	916	1
493	20230922	110600	50956335	921	921	921	921	117
494	20230922	110500	50848578	922	922	922	922	0
495	20230922	110400	50848578	922	922	922	922	0
496	20230922	110300	50848578	922	920	922	920	1200
497	20230922	110200	49742736	920	920	920	920	0
498	20230922	110100	49742736	920	920	920	920	0
499	20230922	110000	49742736	920	920	920	920	0
500	20230922	105900	49742736	920	920	920	920	1
501	20230922	105800	49741816	914	916	916	914	692
502	20230922	105700	49109260	920	920	920	920	0
503	20230922	105600	49109260	920	920	920	920	0
504	20230922	105500	49109260	920	920	920	920	0
505	20230922	105400	49109260	920	918	920	916	202
506	20230922	105300	48923874	921	921	921	921	0
507	20230922	105200	48923874	921	921	921	921	0
508	20230922	105100	48923874	921	921	921	921	17
509	20230922	105000	48908217	921	921	921	921	0
510	20230922	104900	48908217	921	921	921	921	0
511	20230922	104800	48908217	921	921	921	921	1
512	20230922	104700	48907296	916	916	916	916	1
513	20230922	104600	48906380	916	916	916	916	0
514	20230922	104500	48906380	916	916	916	916	0
515	20230922	104400	48906380	916	916	916	916	0
516	20230922	104300	48906380	916	916	916	916	0
517	20230922	104200	48906380	916	916	916	916	0
518	20230922	104100	48906380	916	916	916	916	0
519	20230922	104000	48906380	916	916	916	916	0
520	20230922	103900	48906380	916	916	916	916	0
521	20230922	103800	48906380	916	916	916	916	0
522	20230922	103700	48906380	916	916	916	916	0
523	20230922	103600	48906380	916	916	916	916	0
524	20230922	103500	48906380	916	920	920	916	81
525	20230922	103400	48832136	920	920	920	920	0
526	20230922	103300	48832136	920	920	920	920	291
527	20230922	103200	48564416	918	918	918	918	0
528	20230922	103100	48564416	918	916	918	916	1145
529	20230922	103000	47514596	916	916	916	916	0
530	20230922	102900	47514596	916	916	916	916	64
531	20230922	102800	47455972	916	916	916	916	0
532	20230922	102700	47455972	916	916	916	916	1
533	20230922	102600	47455056	912	912	912	912	937
534	20230922	102500	46600512	912	912	912	912	0
535	20230922	102400	46600512	912	914	914	912	785
536	20230922	102300	45884071	915	915	915	915	0
537	20230922	102200	45884071	915	915	915	915	0
538	20230922	102100	45884071	915	915	915	915	0
539	20230922	102000	45884071	915	915	915	915	1
540	20230922	101900	45883156	917	914	917	914	2
541	20230922	101800	45881325	914	914	914	914	0
542	20230922	101700	45881325	914	919	919	914	23
543	20230922	101600	45860288	919	919	919	919	30
544	20230922	101500	45832718	919	919	919	919	52
545	20230922	101400	45784930	919	919	919	919	3
546	20230922	101300	45782173	919	919	919	919	0
547	20230922	101200	45782173	919	919	919	919	0
548	20230922	101100	45782173	919	919	919	919	0
549	20230922	101000	45782173	919	919	919	919	0
550	20230922	100900	45782173	919	919	919	919	50
551	20230922	100800	45736223	919	919	919	919	0
552	20230922	100700	45736223	919	919	919	919	75
553	20230922	100600	45667298	912	912	912	912	2685
554	20230922	100500	43218578	913	913	913	913	0
555	20230922	100400	43218578	913	919	919	913	783
556	20230922	100300	42503687	913	913	913	913	0
557	20230922	100200	42503687	913	913	913	913	0
558	20230922	100100	42503687	913	913	913	913	85
559	20230922	100000	42426082	913	913	913	913	0
560	20230922	095900	42426082	913	913	913	913	499
561	20230922	095800	41970495	914	914	914	914	500
562	20230922	095700	41513495	911	911	911	911	0
563	20230922	095600	41513495	911	915	915	911	1000
564	20230922	095500	40599765	917	918	918	917	570
565	20230922	095400	40077006	918	918	918	918	0
566	20230922	095300	40077006	918	918	918	918	0
567	20230922	095200	40077006	918	918	918	918	440
568	20230922	095100	39673086	925	925	925	925	0
569	20230922	095000	39673086	925	925	925	925	0
570	20230922	094900	39673086	925	925	925	925	1
571	20230922	094800	39672161	925	925	925	925	0
572	20230922	094700	39672161	925	920	925	919	1699
573	20230922	094600	38109434	921	921	921	921	329
574	20230922	094500	37806425	922	925	925	922	268
575	20230922	094400	37559269	923	923	923	923	0
576	20230922	094300	37559269	923	923	923	923	0
577	20230922	094200	37559269	923	923	923	923	0
578	20230922	094100	37559269	923	923	923	923	1311
579	20230922	094000	36349216	924	925	925	924	2
580	20230922	093900	36347367	925	925	925	925	22
581	20230922	093800	36327017	925	925	925	925	0
582	20230922	093700	36327017	925	925	925	925	0
583	20230922	093600	36327017	925	925	925	925	5
584	20230922	093500	36322392	925	925	925	925	227
585	20230922	093400	36112417	919	918	919	918	132
586	20230922	093300	35991110	918	918	918	918	90
587	20230922	093200	35908490	918	918	918	918	1
588	20230922	093100	35907572	919	919	919	919	20
589	20230922	093000	35889192	919	919	919	919	550
590	20230922	092900	35383742	919	919	919	919	0
591	20230922	092800	35383742	919	919	919	919	0
592	20230922	092700	35383742	919	919	919	919	0
593	20230922	092600	35383742	919	922	922	919	1100
594	20230922	092500	34371342	923	926	926	923	513
595	20230922	092400	33897816	926	926	926	926	1000
596	20230922	092300	32971816	926	926	926	926	2183
597	20230922	092200	30950358	926	924	926	924	1387
598	20230922	092100	29666245	924	922	924	922	2
599	20230922	092000	29664399	922	918	922	918	162
600	20230922	091900	29515679	922	922	922	922	436
601	20230922	091800	29113687	922	917	922	917	126
602	20230922	091700	28998136	916	913	916	913	2950
603	20230922	091600	26304783	909	909	909	909	61
604	20230922	091500	26249334	909	909	909	909	0
605	20230922	091400	26249334	909	911	911	909	622
606	20230922	091300	25682743	911	911	911	911	1106
607	20230922	091200	24675177	913	913	913	913	0
608	20230922	091100	24675177	913	913	913	913	42
609	20230922	091000	24636831	910	911	913	908	614
610	20230922	090900	24078666	910	908	910	903	2002
611	20230922	090800	22268444	913	913	913	913	219
612	20230922	090700	22068497	910	910	910	910	500
613	20230922	090600	21613497	913	906	913	904	1527
614	20230922	090500	20229810	904	906	907	904	1736
615	20230922	090400	18659608	905	914	914	905	12793
616	20230922	090300	7036797	915	917	917	915	803
617	20230922	090200	6301752	916	921	921	916	1888
618	20230922	090100	4570567	921	921	921	921	526
619	20230922	090000	4086121	921	917	921	917	4441