KissMeData/019590/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	185800	738959761	965	965	965	965	15104
3	20230912	185700	738959761	965	965	965	965	0
4	20230912	185600	738959761	965	965	965	965	0
5	20230912	185500	738959761	965	965	965	965	0
6	20230912	185400	738959761	965	965	965	965	0
7	20230912	185300	738959761	965	965	965	965	0
8	20230912	185200	738959761	965	965	965	965	0
9	20230912	185100	738959761	965	965	965	965	0
10	20230912	185000	738959761	965	965	965	965	0
11	20230912	184900	738959761	965	965	965	965	0
12	20230912	184800	738959761	965	965	965	965	0
13	20230912	184700	738959761	965	965	965	965	0
14	20230912	184600	738959761	965	965	965	965	0
15	20230912	184500	738959761	965	965	965	965	0
16	20230912	184400	738959761	965	965	965	965	0
17	20230912	184300	738959761	965	965	965	965	0
18	20230912	184200	738959761	965	965	965	965	0
19	20230912	184100	738959761	965	965	965	965	0
20	20230912	184000	738959761	965	965	965	965	0
21	20230912	183900	738959761	965	965	965	965	0
22	20230912	183800	738959761	965	965	965	965	0
23	20230912	183700	738959761	965	965	965	965	0
24	20230912	183600	738959761	965	965	965	965	0
25	20230912	183500	738959761	965	965	965	965	0
26	20230912	183400	738959761	965	965	965	965	0
27	20230912	183300	738959761	965	965	965	965	0
28	20230912	183200	738959761	965	965	965	965	0
29	20230912	183100	738959761	965	965	965	965	0
30	20230912	183000	738959761	965	965	965	965	0
31	20230912	182900	738959761	965	965	965	965	0
32	20230912	182800	738959761	965	965	965	965	15104
33	20230912	182700	738959761	965	965	965	965	0
34	20230912	182600	738959761	965	965	965	965	0
35	20230912	182500	738959761	965	965	965	965	0
36	20230912	182400	738959761	965	965	965	965	0
37	20230912	182300	738959761	965	965	965	965	0
38	20230912	182200	738959761	965	965	965	965	0
39	20230912	182100	738959761	965	965	965	965	0
40	20230912	182000	738959761	965	965	965	965	0
41	20230912	181900	738959761	965	965	965	965	0
42	20230912	181800	738959761	965	965	965	965	0
43	20230912	181700	738959761	965	965	965	965	0
44	20230912	181600	738959761	965	965	965	965	0
45	20230912	181500	738959761	965	965	965	965	0
46	20230912	181400	738959761	965	965	965	965	0
47	20230912	181300	738959761	965	965	965	965	0
48	20230912	181200	738959761	965	965	965	965	0
49	20230912	181100	738959761	965	965	965	965	0
50	20230912	181000	738959761	965	965	965	965	0
51	20230912	180900	738959761	965	965	965	965	0
52	20230912	180800	738959761	965	965	965	965	0
53	20230912	180700	738959761	965	965	965	965	0
54	20230912	180600	738959761	965	965	965	965	0
55	20230912	180500	738959761	965	965	965	965	0
56	20230912	180400	738959761	965	965	965	965	0
57	20230912	180300	738959761	965	965	965	965	0
58	20230912	180200	738959761	965	965	965	965	0
59	20230912	180100	738959761	965	965	965	965	0
60	20230912	180000	738959761	965	965	965	965	0
61	20230912	175900	738959761	965	965	965	965	0
62	20230912	175800	738959761	965	965	965	965	15104
63	20230912	175700	738959761	965	965	965	965	0
64	20230912	175600	738959761	965	965	965	965	0
65	20230912	175500	738959761	965	965	965	965	0
66	20230912	175400	738959761	965	965	965	965	0
67	20230912	175300	738959761	965	965	965	965	0
68	20230912	175200	738959761	965	965	965	965	0
69	20230912	175100	738959761	965	965	965	965	0
70	20230912	175000	738959761	965	965	965	965	0
71	20230912	174900	738959761	965	965	965	965	0
72	20230912	174800	738959761	965	965	965	965	0
73	20230912	174700	738959761	965	965	965	965	0
74	20230912	174600	738959761	965	965	965	965	0
75	20230912	174500	738959761	965	965	965	965	0
76	20230912	174400	738959761	965	965	965	965	0
77	20230912	174300	738959761	965	965	965	965	0
78	20230912	174200	738959761	965	965	965	965	0
79	20230912	174100	738959761	965	965	965	965	0
80	20230912	174000	738959761	965	965	965	965	0
81	20230912	173900	738959761	965	965	965	965	0
82	20230912	173800	738959761	965	965	965	965	0
83	20230912	173700	738959761	965	965	965	965	0
84	20230912	173600	738959761	965	965	965	965	0
85	20230912	173500	738959761	965	965	965	965	0
86	20230912	173400	738959761	965	965	965	965	0
87	20230912	173300	738959761	965	965	965	965	0
88	20230912	173200	738959761	965	965	965	965	0
89	20230912	173100	738959761	965	965	965	965	0
90	20230912	173000	738959761	965	965	965	965	0
91	20230912	172900	738959761	965	965	965	965	0
92	20230912	172800	738959761	965	965	965	965	15104
93	20230912	172700	738959761	965	965	965	965	0
94	20230912	172600	738959761	965	965	965	965	0
95	20230912	172500	738959761	965	965	965	965	0
96	20230912	172400	738959761	965	965	965	965	0
97	20230912	172300	738959761	965	965	965	965	0
98	20230912	172200	738959761	965	965	965	965	0
99	20230912	172100	738959761	965	965	965	965	0
100	20230912	172000	738959761	965	965	965	965	0
101	20230912	171900	738959761	965	965	965	965	0
102	20230912	171800	738959761	965	965	965	965	0
103	20230912	171700	738959761	965	965	965	965	0
104	20230912	171600	738959761	965	965	965	965	0
105	20230912	171500	738959761	965	965	965	965	0
106	20230912	171400	738959761	965	965	965	965	0
107	20230912	171300	738959761	965	965	965	965	0
108	20230912	171200	738959761	965	965	965	965	0
109	20230912	171100	738959761	965	965	965	965	0
110	20230912	171000	738959761	965	965	965	965	0
111	20230912	170900	738959761	965	965	965	965	0
112	20230912	170800	738959761	965	965	965	965	0
113	20230912	170700	738959761	965	965	965	965	0
114	20230912	170600	738959761	965	965	965	965	0
115	20230912	170500	738959761	965	965	965	965	0
116	20230912	170400	738959761	965	965	965	965	0
117	20230912	170300	738959761	965	965	965	965	0
118	20230912	170200	738959761	965	965	965	965	0
119	20230912	170100	738959761	965	965	965	965	0
120	20230912	170000	738959761	965	965	965	965	0
121	20230912	165900	738959761	965	965	965	965	0
122	20230912	165800	738959761	965	965	965	965	15104
123	20230912	165700	738959761	965	965	965	965	0
124	20230912	165600	738959761	965	965	965	965	0
125	20230912	165500	738959761	965	965	965	965	0
126	20230912	165400	738959761	965	965	965	965	0
127	20230912	165300	738959761	965	965	965	965	0
128	20230912	165200	738959761	965	965	965	965	0
129	20230912	165100	738959761	965	965	965	965	0
130	20230912	165000	738959761	965	965	965	965	0
131	20230912	164900	738959761	965	965	965	965	0
132	20230912	164800	738959761	965	965	965	965	0
133	20230912	164700	738959761	965	965	965	965	0
134	20230912	164600	738959761	965	965	965	965	0
135	20230912	164500	738959761	965	965	965	965	0
136	20230912	164400	738959761	965	965	965	965	0
137	20230912	164300	738959761	965	965	965	965	0
138	20230912	164200	738959761	965	965	965	965	0
139	20230912	164100	738959761	965	965	965	965	0
140	20230912	164000	738959761	965	965	965	965	0
141	20230912	163900	738959761	965	965	965	965	0
142	20230912	163800	738959761	965	965	965	965	0
143	20230912	163700	738959761	965	965	965	965	0
144	20230912	163600	738959761	965	965	965	965	0
145	20230912	163500	738959761	965	965	965	965	0
146	20230912	163400	738959761	965	965	965	965	0
147	20230912	163300	738959761	965	965	965	965	0
148	20230912	163200	738959761	965	965	965	965	0
149	20230912	163100	738959761	965	965	965	965	0
150	20230912	163000	738959761	965	965	965	965	0
151	20230912	162900	738959761	965	965	965	965	0
152	20230912	162800	738959761	965	965	965	965	15104
153	20230912	162700	738959761	965	965	965	965	0
154	20230912	162600	738959761	965	965	965	965	0
155	20230912	162500	738959761	965	965	965	965	0
156	20230912	162400	738959761	965	965	965	965	0
157	20230912	162300	738959761	965	965	965	965	0
158	20230912	162200	738959761	965	965	965	965	0
159	20230912	162100	738959761	965	965	965	965	0
160	20230912	162000	738959761	965	965	965	965	0
161	20230912	161900	738959761	965	965	965	965	0
162	20230912	161800	738959761	965	965	965	965	0
163	20230912	161700	738959761	965	965	965	965	0
164	20230912	161600	738959761	965	965	965	965	0
165	20230912	161500	738959761	965	965	965	965	0
166	20230912	161400	738959761	965	965	965	965	0
167	20230912	161300	738959761	965	965	965	965	0
168	20230912	161200	738959761	965	965	965	965	0
169	20230912	161100	738959761	965	965	965	965	0
170	20230912	161000	738959761	965	965	965	965	0
171	20230912	160900	738959761	965	965	965	965	0
172	20230912	160800	738959761	965	965	965	965	0
173	20230912	160700	738959761	965	965	965	965	0
174	20230912	160600	738959761	965	965	965	965	0
175	20230912	160500	738959761	965	965	965	965	0
176	20230912	160400	738959761	965	965	965	965	0
177	20230912	160300	738959761	965	965	965	965	0
178	20230912	160200	738959761	965	965	965	965	0
179	20230912	160100	738959761	965	965	965	965	0
180	20230912	160000	738959761	965	965	965	965	0
181	20230912	155900	738959761	965	965	965	965	0
182	20230912	155800	738959761	965	965	965	965	15104
183	20230912	155700	738959761	965	965	965	965	0
184	20230912	155600	738959761	965	965	965	965	0
185	20230912	155500	738959761	965	965	965	965	0
186	20230912	155400	738959761	965	965	965	965	0
187	20230912	155300	738959761	965	965	965	965	0
188	20230912	155200	738959761	965	965	965	965	0
189	20230912	155100	738959761	965	965	965	965	0
190	20230912	155000	738959761	965	965	965	965	0
191	20230912	154900	738959761	965	965	965	965	0
192	20230912	154800	738959761	965	965	965	965	0
193	20230912	154700	738959761	965	965	965	965	0
194	20230912	154600	738959761	965	965	965	965	0
195	20230912	154500	738959761	965	965	965	965	0
196	20230912	154400	738959761	965	965	965	965	0
197	20230912	154300	738959761	965	965	965	965	0
198	20230912	154200	738959761	965	965	965	965	0
199	20230912	154100	738959761	965	965	965	965	0
200	20230912	154000	738959761	965	965	965	965	0
201	20230912	153900	738959761	965	965	965	965	0
202	20230912	153800	738959761	965	965	965	965	0
203	20230912	153700	738959761	965	965	965	965	0
204	20230912	153600	738959761	965	965	965	965	0
205	20230912	153500	738959761	965	965	965	965	0
206	20230912	153400	738959761	965	965	965	965	0
207	20230912	153300	738959761	965	965	965	965	0
208	20230912	153200	738959761	965	965	965	965	0
209	20230912	153100	738959761	965	965	965	965	0
210	20230912	153000	738959761	965	965	965	965	15104
211	20230912	152900	724384401	968	968	968	968	0
212	20230912	152800	724384401	968	968	968	968	0
213	20230912	152700	724384401	968	968	968	968	0
214	20230912	152600	724384401	968	968	968	968	0
215	20230912	152500	724384401	968	968	968	968	0
216	20230912	152400	724384401	968	968	968	968	0
217	20230912	152300	724384401	968	968	968	968	0
218	20230912	152200	724384401	968	968	968	968	0
219	20230912	152100	724384401	968	968	968	968	0
220	20230912	152000	724384401	968	968	968	968	0
221	20230912	151900	724384401	968	969	969	968	20000
222	20230912	151800	705023808	977	973	977	973	138
223	20230912	151700	704889176	973	968	973	968	963
224	20230912	151600	703952672	968	968	968	968	901
225	20230912	151500	703080504	973	973	973	973	0
226	20230912	151400	703080504	973	973	973	973	100
227	20230912	151300	702983204	973	973	973	973	0
228	20230912	151200	702983204	973	968	973	968	100
229	20230912	151100	702886399	974	974	974	974	0
230	20230912	151000	702886399	974	974	974	974	1
231	20230912	150900	702885425	973	968	975	968	3613
232	20230912	150800	699382747	968	968	968	968	1
233	20230912	150700	699381779	967	967	967	967	8
234	20230912	150600	699374043	968	967	968	967	9
235	20230912	150500	699365339	967	968	968	967	213
236	20230912	150400	699159162	977	977	977	977	0
237	20230912	150300	699159162	977	976	977	976	2
238	20230912	150200	699157209	977	977	977	976	37
239	20230912	150100	699121061	979	979	979	979	0
240	20230912	150000	699121061	979	979	979	979	0
241	20230912	145900	699121061	979	979	979	979	0
242	20230912	145800	699121061	979	979	979	979	102
243	20230912	145700	699021203	980	969	980	969	10000
244	20230912	145600	689303496	971	971	971	971	0
245	20230912	145500	689303496	971	971	971	971	0
246	20230912	145400	689303496	971	971	971	971	0
247	20230912	145300	689303496	971	971	971	971	0
248	20230912	145200	689303496	971	971	971	971	0
249	20230912	145100	689303496	971	971	971	971	0
250	20230912	145000	689303496	971	967	971	967	63
251	20230912	144900	689242563	967	967	967	967	145
252	20230912	144800	689102348	967	967	967	967	1
253	20230912	144700	689101381	965	965	965	965	1500
254	20230912	144600	687653881	965	963	965	963	3077
255	20230912	144500	684684632	963	963	963	963	523
256	20230912	144400	684180983	963	963	963	963	1
257	20230912	144300	684180020	959	959	959	959	0
258	20230912	144200	684180020	959	959	959	959	0
259	20230912	144100	684180020	959	959	959	959	415
260	20230912	144000	683782035	963	963	963	963	0
261	20230912	143900	683782035	963	962	963	962	20
262	20230912	143800	683762786	962	962	962	962	592
263	20230912	143700	683193282	959	959	959	959	0
264	20230912	143600	683193282	959	959	959	959	0
265	20230912	143500	683193282	959	959	959	959	0
266	20230912	143400	683193282	959	959	959	959	15
267	20230912	143300	683178897	959	959	959	959	0
268	20230912	143200	683178897	959	960	961	959	2051
269	20230912	143100	681208206	960	960	960	960	1380
270	20230912	143000	679883406	964	964	964	964	0
271	20230912	142900	679883406	964	964	964	964	1
272	20230912	142800	679882442	959	959	959	959	0
273	20230912	142700	679882442	959	959	959	959	0
274	20230912	142600	679882442	959	959	959	959	0
275	20230912	142500	679882442	959	959	959	959	0
276	20230912	142400	679882442	959	959	959	959	673
277	20230912	142300	679237035	959	961	961	959	6097
278	20230912	142200	673383977	962	962	962	962	0
279	20230912	142100	673383977	962	962	962	962	189
280	20230912	142000	673202159	962	962	962	962	11
281	20230912	141900	673191577	962	962	962	962	300
282	20230912	141800	672902977	965	965	965	965	1
283	20230912	141700	672902012	964	964	964	964	0
284	20230912	141600	672902012	964	964	964	964	0
285	20230912	141500	672902012	964	964	964	964	1
286	20230912	141400	672901048	964	963	964	963	1295
287	20230912	141300	671653030	964	964	964	964	0
288	20230912	141200	671653030	964	964	964	964	0
289	20230912	141100	671653030	964	964	964	964	0
290	20230912	141000	671653030	964	964	964	964	0
291	20230912	140900	671653030	964	964	964	964	2820
292	20230912	140800	668934550	965	962	966	960	31805
293	20230912	140700	638366213	968	965	968	961	53016
294	20230912	140600	587364036	972	968	972	961	16408
295	20230912	140500	571520211	973	973	973	973	0
296	20230912	140400	571520211	973	973	973	973	5315
297	20230912	140300	566348716	975	973	975	973	282
298	20230912	140200	566074127	974	974	974	973	381
299	20230912	140100	565703410	974	974	974	973	1814
300	20230912	140000	563938385	973	973	974	973	8469
301	20230912	135900	555694448	973	968	973	968	38
302	20230912	135800	555657611	968	969	969	968	460
303	20230912	135700	555211887	974	974	974	974	0
304	20230912	135600	555211887	974	974	974	974	0
305	20230912	135500	555211887	974	974	974	974	0
306	20230912	135400	555211887	974	974	974	974	0
307	20230912	135300	555211887	974	974	974	974	0
308	20230912	135200	555211887	974	974	974	974	0
309	20230912	135100	555211887	974	974	974	974	0
310	20230912	135000	555211887	974	974	974	974	0
311	20230912	134900	555211887	974	973	974	973	1000
312	20230912	134800	554237893	974	974	974	974	0
313	20230912	134700	554237893	974	974	974	974	1
314	20230912	134600	554236919	974	967	974	967	173
315	20230912	134500	554069621	967	967	967	967	1
316	20230912	134400	554068654	966	966	966	966	198
317	20230912	134300	553877386	966	966	966	966	0
318	20230912	134200	553877386	966	966	966	966	0
319	20230912	134100	553877386	966	965	966	965	20
320	20230912	134000	553858085	965	965	965	965	0
321	20230912	133900	553858085	965	965	965	965	8
322	20230912	133800	553850365	966	965	966	965	44
323	20230912	133700	553807904	965	964	965	964	180
324	20230912	133600	553634344	965	965	965	965	1001
325	20230912	133500	552668379	967	967	967	967	0
326	20230912	133400	552668379	967	967	967	967	0
327	20230912	133300	552668379	967	967	967	967	0
328	20230912	133200	552668379	967	967	967	967	0
329	20230912	133100	552668379	967	967	967	967	0
330	20230912	133000	552668379	967	967	967	967	0
331	20230912	132900	552668379	967	967	967	967	0
332	20230912	132800	552668379	967	963	967	963	3000
333	20230912	132700	549772135	961	961	961	961	2
334	20230912	132600	549770213	960	960	960	960	2300
335	20230912	132500	547562213	960	960	960	960	0
336	20230912	132400	547562213	960	960	960	960	0
337	20230912	132300	547562213	960	970	970	960	122275
338	20230912	132200	429838682	977	977	977	977	0
339	20230912	132100	429838682	977	977	977	977	0
340	20230912	132000	429838682	977	977	977	977	0
341	20230912	131900	429838682	977	977	977	977	0
342	20230912	131800	429838682	977	977	977	977	0
343	20230912	131700	429838682	977	977	977	977	0
344	20230912	131600	429838682	977	977	977	977	0
345	20230912	131500	429838682	977	977	977	977	0
346	20230912	131400	429838682	977	977	977	977	0
347	20230912	131300	429838682	977	977	977	977	0
348	20230912	131200	429838682	977	977	977	977	0
349	20230912	131100	429838682	977	977	977	977	0
350	20230912	131000	429838682	977	977	977	977	0
351	20230912	130900	429838682	977	977	977	977	0
352	20230912	130800	429838682	977	977	977	977	0
353	20230912	130700	429838682	977	977	977	977	1
354	20230912	130600	429837705	970	970	970	970	0
355	20230912	130500	429837705	970	970	970	970	0
356	20230912	130400	429837705	970	970	970	970	200
357	20230912	130300	429643705	974	974	974	974	1388
358	20230912	130200	428291793	973	973	973	973	0
359	20230912	130100	428291793	973	973	973	973	500
360	20230912	130000	427805293	974	974	974	974	0
361	20230912	125900	427805293	974	974	974	974	0
362	20230912	125800	427805293	974	970	974	968	21409
363	20230912	125700	407075452	975	975	975	975	0
364	20230912	125600	407075452	975	975	975	975	0
365	20230912	125500	407075452	975	975	975	975	1
366	20230912	125400	407074477	974	974	974	974	100
367	20230912	125300	406977077	975	975	975	975	0
368	20230912	125200	406977077	975	975	975	975	0
369	20230912	125100	406977077	975	975	975	975	0
370	20230912	125000	406977077	975	975	975	975	0
371	20230912	124900	406977077	975	975	975	975	0
372	20230912	124800	406977077	975	975	975	975	0
373	20230912	124700	406977077	975	975	975	975	0
374	20230912	124600	406977077	975	975	975	975	0
375	20230912	124500	406977077	975	975	975	975	0
376	20230912	124400	406977077	975	975	975	975	0
377	20230912	124300	406977077	975	975	975	975	0
378	20230912	124200	406977077	975	975	975	975	0
379	20230912	124100	406977077	975	975	975	975	0
380	20230912	124000	406977077	975	975	975	975	0
381	20230912	123900	406977077	975	975	975	975	2
382	20230912	123800	406975127	975	968	975	968	1121
383	20230912	123700	405886220	968	968	968	968	2
384	20230912	123600	405884284	969	969	969	969	51
385	20230912	123500	405834865	968	968	968	968	1
386	20230912	123400	405833897	969	970	970	966	18174
387	20230912	123300	388209650	973	973	973	973	0
388	20230912	123200	388209650	973	973	973	973	1
389	20230912	123100	388208677	970	970	970	970	1050
390	20230912	123000	387190177	976	976	976	976	0
391	20230912	122900	387190177	976	976	976	976	0
392	20230912	122800	387190177	976	976	976	976	0
393	20230912	122700	387190177	976	973	976	973	300
394	20230912	122600	386897487	974	974	974	974	1000
395	20230912	122500	385923487	974	974	974	974	0
396	20230912	122400	385923487	974	974	974	974	0
397	20230912	122300	385923487	974	974	974	974	0
398	20230912	122200	385923487	974	974	974	974	0
399	20230912	122100	385923487	974	974	974	974	0
400	20230912	122000	385923487	974	974	974	974	0
401	20230912	121900	385923487	974	974	974	974	1
402	20230912	121800	385922513	973	973	973	973	0
403	20230912	121700	385922513	973	973	973	973	0
404	20230912	121600	385922513	973	973	973	973	872
405	20230912	121500	385074057	973	973	973	973	0
406	20230912	121400	385074057	973	973	973	973	1
407	20230912	121300	385073084	974	974	974	974	0
408	20230912	121200	385073084	974	974	974	974	0
409	20230912	121100	385073084	974	974	974	974	0
410	20230912	121000	385073084	974	974	974	974	0
411	20230912	120900	385073084	974	974	974	974	0
412	20230912	120800	385073084	974	974	974	974	0
413	20230912	120700	385073084	974	974	974	974	0
414	20230912	120600	385073084	974	974	974	974	61
415	20230912	120500	385013670	974	974	974	974	0
416	20230912	120400	385013670	974	974	974	974	0
417	20230912	120300	385013670	974	974	974	974	0
418	20230912	120200	385013670	974	974	974	974	0
419	20230912	120100	385013670	974	974	974	974	0
420	20230912	120000	385013670	974	974	974	974	0
421	20230912	115900	385013670	974	974	974	974	0
422	20230912	115800	385013670	974	970	974	968	4001
423	20230912	115700	381140624	970	970	970	970	400
424	20230912	115600	380752624	975	975	975	975	0
425	20230912	115500	380752624	975	975	975	975	1
426	20230912	115400	380751649	970	973	973	970	7500
427	20230912	115300	373469439	976	976	976	976	45
428	20230912	115200	373425519	977	977	977	977	0
429	20230912	115100	373425519	977	977	977	977	0
430	20230912	115000	373425519	977	975	977	975	6
431	20230912	114900	373419660	976	976	976	976	0
432	20230912	114800	373419660	976	971	976	971	314
433	20230912	114700	373114709	971	971	971	971	0
434	20230912	114600	373114709	971	972	972	971	897
435	20230912	114500	372243410	975	975	975	975	0
436	20230912	114400	372243410	975	975	975	975	500
437	20230912	114300	371755910	976	976	976	976	0
438	20230912	114200	371755910	976	976	976	976	0
439	20230912	114100	371755910	976	976	976	976	0
440	20230912	114000	371755910	976	976	976	976	0
441	20230912	113900	371755910	976	976	976	976	0
442	20230912	113800	371755910	976	976	976	976	0
443	20230912	113700	371755910	976	976	976	976	0
444	20230912	113600	371755910	976	976	976	976	0
445	20230912	113500	371755910	976	976	976	976	0
446	20230912	113400	371755910	976	976	976	976	0
447	20230912	113300	371755910	976	976	976	976	0
448	20230912	113200	371755910	976	976	976	976	0
449	20230912	113100	371755910	976	976	976	976	0
450	20230912	113000	371755910	976	976	976	976	200
451	20230912	112900	371560710	977	977	977	977	0
452	20230912	112800	371560710	977	977	977	977	0
453	20230912	112700	371560710	977	977	977	977	0
454	20230912	112600	371560710	977	974	977	972	10457
455	20230912	112500	361396120	977	977	977	977	20
456	20230912	112400	361376580	977	977	977	977	0
457	20230912	112300	361376580	977	977	977	977	0
458	20230912	112200	361376580	977	977	977	977	0
459	20230912	112100	361376580	977	977	977	975	31
460	20230912	112000	361346309	977	977	977	976	52
461	20230912	111900	361295511	977	973	977	973	73
462	20230912	111800	361224408	973	971	973	971	703
463	20230912	111700	360541391	973	973	973	973	5000
464	20230912	111600	355676391	973	973	973	973	0
465	20230912	111500	355676391	973	973	973	973	0
466	20230912	111400	355676391	973	973	973	973	0
467	20230912	111300	355676391	973	973	973	973	7
468	20230912	111200	355669580	971	969	971	969	19970
469	20230912	111100	336302524	969	969	969	969	0
470	20230912	111000	336302524	969	969	969	969	1
471	20230912	110900	336301555	967	967	967	967	0
472	20230912	110800	336301555	967	967	967	967	0
473	20230912	110700	336301555	967	966	967	966	1000
474	20230912	110600	335334757	967	965	967	965	2
475	20230912	110500	335332825	965	965	965	965	0
476	20230912	110400	335332825	965	965	965	965	3001
477	20230912	110300	332436860	969	965	969	964	2137
478	20230912	110200	330376639	965	967	971	965	4313
479	20230912	110100	326211138	973	970	973	968	4421
480	20230912	110000	321929865	975	975	975	975	0
481	20230912	105900	321929865	975	975	975	975	0
482	20230912	105800	321929865	975	973	975	973	501
483	20230912	105700	321442390	973	972	973	972	2
484	20230912	105600	321440445	973	972	973	972	6
485	20230912	105500	321434608	973	973	973	973	2130
486	20230912	105400	319362118	973	986	986	967	60129
487	20230912	105300	261055268	986	978	986	978	111
488	20230912	105200	260946637	977	977	977	977	101
489	20230912	105100	260847960	989	989	989	989	1
490	20230912	105000	260846971	992	992	992	992	15
491	20230912	104900	260832091	992	986	992	986	20
492	20230912	104800	260812311	994	994	994	994	10
493	20230912	104700	260802371	995	996	997	987	1011
494	20230912	104600	259798481	998	975	998	975	30010
495	20230912	104500	230049825	975	975	975	975	0
496	20230912	104400	230049825	975	975	975	975	0
497	20230912	104300	230049825	975	975	975	975	11
498	20230912	104200	230039100	974	974	974	974	3080
499	20230912	104100	227039180	974	974	974	974	0
500	20230912	104000	227039180	974	974	974	974	0
501	20230912	103900	227039180	974	969	974	969	23
502	20230912	103800	227016878	971	971	971	971	0
503	20230912	103700	227016878	971	970	971	970	3000
504	20230912	103600	224105878	970	970	970	969	23886
505	20230912	103500	200956350	972	972	972	972	0
506	20230912	103400	200956350	972	972	972	972	0
507	20230912	103300	200956350	972	972	972	972	1
508	20230912	103200	200955378	972	972	972	972	27
509	20230912	103100	200929134	969	969	969	969	108
510	20230912	103000	200824482	969	969	969	969	0
511	20230912	102900	200824482	969	969	969	969	1
512	20230912	102800	200823513	970	970	970	970	0
513	20230912	102700	200823513	970	970	970	970	5000
514	20230912	102600	195973513	970	970	970	970	70
515	20230912	102500	195905613	973	973	973	973	0
516	20230912	102400	195905613	973	968	973	968	4001
517	20230912	102300	192031477	968	968	968	968	0
518	20230912	102200	192031477	968	969	969	966	4720
519	20230912	102100	187465589	974	971	974	970	5688
520	20230912	102000	181947660	976	971	976	971	38
521	20230912	101900	181910757	971	971	971	971	31
522	20230912	101800	181880656	971	971	971	971	0
523	20230912	101700	181880656	971	971	971	971	0
524	20230912	101600	181880656	971	971	971	971	431
525	20230912	101500	181462155	970	970	970	970	0
526	20230912	101400	181462155	970	970	971	970	921
527	20230912	101300	180568784	970	975	975	970	19927
528	20230912	101200	161239589	970	970	970	970	159
529	20230912	101100	161085359	969	969	969	969	0
530	20230912	101000	161085359	969	969	969	969	0
531	20230912	100900	161085359	969	969	969	969	796
532	20230912	100800	160314035	968	969	969	968	3514
533	20230912	100700	156910726	970	970	970	970	1
534	20230912	100600	156909756	967	967	967	967	3551
535	20230912	100500	153475939	967	972	972	967	4271
536	20230912	100400	149342325	972	972	972	972	0
537	20230912	100300	149342325	972	972	972	972	35
538	20230912	100200	149308305	972	969	972	969	1187
539	20230912	100100	148158072	969	969	969	969	20
540	20230912	100000	148138692	969	969	969	969	22
541	20230912	095900	148117374	968	968	968	968	0
542	20230912	095800	148117374	968	968	968	968	0
543	20230912	095700	148117374	968	968	968	968	675
544	20230912	095600	147463974	969	967	969	967	9
545	20230912	095500	147455269	967	967	967	967	0
546	20230912	095400	147455269	967	972	972	967	4983
547	20230912	095300	142632941	974	974	974	969	4030
548	20230912	095200	138707828	976	976	976	976	0
549	20230912	095100	138707828	976	976	976	976	30
550	20230912	095000	138678548	976	976	976	976	3
551	20230912	094900	138675620	977	977	977	977	0
552	20230912	094800	138675620	977	977	977	969	1711
553	20230912	094700	137008182	977	974	977	974	557
554	20230912	094600	136465621	978	978	978	978	2
555	20230912	094500	136463665	978	978	978	978	9
556	20230912	094400	136454863	979	973	979	972	2468
557	20230912	094300	134051356	968	973	974	968	3035
558	20230912	094200	131100727	973	973	973	973	10
559	20230912	094100	131090997	973	973	973	973	5
560	20230912	094000	131086132	973	973	973	973	0
561	20230912	093900	131086132	973	972	973	972	10
562	20230912	093800	131076410	973	972	973	972	8
563	20230912	093700	131068633	973	970	973	970	213
564	20230912	093600	130861673	972	972	972	972	5
565	20230912	093500	130856813	971	971	971	971	1000
566	20230912	093400	129885813	971	970	971	970	1007
567	20230912	093300	128909016	970	969	970	969	10
568	20230912	093200	128899325	969	969	969	969	1
569	20230912	093100	128898356	970	969	970	969	12
570	20230912	093000	128886727	969	966	969	966	267
571	20230912	092900	128628760	972	972	972	972	2025
572	20230912	092800	126660460	973	964	973	964	8862
573	20230912	092700	118061554	968	975	975	963	21496
574	20230912	092600	97219315	976	993	993	976	16243
575	20230912	092500	81280742	992	993	993	992	20
576	20230912	092400	81260892	996	995	996	995	206
577	20230912	092300	81055718	995	995	996	995	788
578	20230912	092200	80271652	990	997	998	990	8330
579	20230912	092100	72005934	998	997	998	995	2007
580	20230912	092000	70005906	997	994	997	994	420
581	20230912	091900	69587541	996	988	996	988	222
582	20230912	091800	69367756	989	986	989	981	666
583	20230912	091700	68711212	997	985	997	985	2050
584	20230912	091600	66683953	986	982	986	981	2801
585	20230912	091500	63927958	982	984	985	982	3015
586	20230912	091400	60960441	984	973	985	973	18328
587	20230912	091300	42930922	975	976	976	975	93
588	20230912	091200	42840246	978	978	978	978	1
589	20230912	091100	42839268	978	979	979	978	4
590	20230912	091000	42835355	980	984	984	980	1030
591	20230912	090900	41825872	985	976	986	975	2912
592	20230912	090800	38981812	983	977	983	972	10172
593	20230912	090700	29071390	976	972	976	972	4601
594	20230912	090600	24592399	972	972	975	971	1693
595	20230912	090500	22945198	972	971	972	971	172
596	20230912	090400	22778159	970	969	970	969	420
597	20230912	090300	22370799	968	968	968	968	2090
598	20230912	090200	20347679	968	962	968	962	2073
599	20230912	090100	18350033	968	970	970	961	581
600	20230912	090000	17787092	968	970	971	968	18361